37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 204300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 6773 |
| 3 | 20231120 | 204200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 4 | 20231120 | 204100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 5 | 20231120 | 204000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 6 | 20231120 | 203900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 7 | 20231120 | 203800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 8 | 20231120 | 203700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 9 | 20231120 | 203600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 10 | 20231120 | 203500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 11 | 20231120 | 203400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 12 | 20231120 | 203300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 13 | 20231120 | 203200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 14 | 20231120 | 203100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 15 | 20231120 | 203000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 16 | 20231120 | 202900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 17 | 20231120 | 202800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 18 | 20231120 | 202700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 19 | 20231120 | 202600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 20 | 20231120 | 202500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 21 | 20231120 | 202400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 22 | 20231120 | 202300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 23 | 20231120 | 202200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 24 | 20231120 | 202100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 25 | 20231120 | 202000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 26 | 20231120 | 201900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 27 | 20231120 | 201800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 28 | 20231120 | 201700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 29 | 20231120 | 201600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 30 | 20231120 | 201500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 31 | 20231120 | 201400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 32 | 20231120 | 201300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 6773 |
| 33 | 20231120 | 201200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 34 | 20231120 | 201100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 35 | 20231120 | 201000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 36 | 20231120 | 200900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 37 | 20231120 | 200800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 38 | 20231120 | 200700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 39 | 20231120 | 200600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 40 | 20231120 | 200500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 41 | 20231120 | 200400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 42 | 20231120 | 200300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 43 | 20231120 | 200200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 44 | 20231120 | 200100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 45 | 20231120 | 200000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 46 | 20231120 | 195900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 47 | 20231120 | 195800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 48 | 20231120 | 195700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 49 | 20231120 | 195600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 50 | 20231120 | 195500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 51 | 20231120 | 195400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 52 | 20231120 | 195300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 53 | 20231120 | 195200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 54 | 20231120 | 195100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 55 | 20231120 | 195000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 56 | 20231120 | 194900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 57 | 20231120 | 194800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 58 | 20231120 | 194700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 59 | 20231120 | 194600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 60 | 20231120 | 194500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 61 | 20231120 | 194400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 62 | 20231120 | 194300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 6773 |
| 63 | 20231120 | 194200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 64 | 20231120 | 194100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 65 | 20231120 | 194000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 66 | 20231120 | 193900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 67 | 20231120 | 193800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 68 | 20231120 | 193700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 69 | 20231120 | 193600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 70 | 20231120 | 193500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 71 | 20231120 | 193400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 72 | 20231120 | 193300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 73 | 20231120 | 193200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 74 | 20231120 | 193100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 75 | 20231120 | 193000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 76 | 20231120 | 192900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 77 | 20231120 | 192800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 78 | 20231120 | 192700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 79 | 20231120 | 192600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 80 | 20231120 | 192500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 81 | 20231120 | 192400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 82 | 20231120 | 192300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 83 | 20231120 | 192200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 84 | 20231120 | 192100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 85 | 20231120 | 192000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 86 | 20231120 | 191900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 87 | 20231120 | 191800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 88 | 20231120 | 191700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 89 | 20231120 | 191600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 90 | 20231120 | 191500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 91 | 20231120 | 191400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 92 | 20231120 | 191300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 6773 |
| 93 | 20231120 | 191200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 94 | 20231120 | 191100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 95 | 20231120 | 191000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 96 | 20231120 | 190900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 97 | 20231120 | 190800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 98 | 20231120 | 190700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 99 | 20231120 | 190600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 100 | 20231120 | 190500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 101 | 20231120 | 190400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 102 | 20231120 | 190300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 103 | 20231120 | 190200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 104 | 20231120 | 190100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 105 | 20231120 | 190000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 106 | 20231120 | 185900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 107 | 20231120 | 185800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 108 | 20231120 | 185700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 109 | 20231120 | 185600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 110 | 20231120 | 185500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 111 | 20231120 | 185400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 112 | 20231120 | 185300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 113 | 20231120 | 185200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 114 | 20231120 | 185100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 115 | 20231120 | 185000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 116 | 20231120 | 184900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 117 | 20231120 | 184800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 118 | 20231120 | 184700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 119 | 20231120 | 184600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 120 | 20231120 | 184500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 121 | 20231120 | 184400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 122 | 20231120 | 184300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 6773 |
| 123 | 20231120 | 184200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 124 | 20231120 | 184100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 125 | 20231120 | 184000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 126 | 20231120 | 183900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 127 | 20231120 | 183800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 128 | 20231120 | 183700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 129 | 20231120 | 183600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 130 | 20231120 | 183500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 131 | 20231120 | 183400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 132 | 20231120 | 183300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 133 | 20231120 | 183200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 134 | 20231120 | 183100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 135 | 20231120 | 183000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 136 | 20231120 | 182900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 137 | 20231120 | 182800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 138 | 20231120 | 182700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 139 | 20231120 | 182600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 140 | 20231120 | 182500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 141 | 20231120 | 182400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 142 | 20231120 | 182300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 143 | 20231120 | 182200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 144 | 20231120 | 182100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 145 | 20231120 | 182000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 146 | 20231120 | 181900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 147 | 20231120 | 181800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 148 | 20231120 | 181700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 149 | 20231120 | 181600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 150 | 20231120 | 181500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 151 | 20231120 | 181400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 152 | 20231120 | 181300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 6773 |
| 153 | 20231120 | 181200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 154 | 20231120 | 181100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 155 | 20231120 | 181000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 156 | 20231120 | 180900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 157 | 20231120 | 180800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 158 | 20231120 | 180700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 159 | 20231120 | 180600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 160 | 20231120 | 180500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 161 | 20231120 | 180400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 162 | 20231120 | 180300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 163 | 20231120 | 180200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 164 | 20231120 | 180100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 165 | 20231120 | 180000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 166 | 20231120 | 175900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 167 | 20231120 | 175800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 168 | 20231120 | 175700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 169 | 20231120 | 175600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 170 | 20231120 | 175500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 171 | 20231120 | 175400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 172 | 20231120 | 175300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 173 | 20231120 | 175200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 174 | 20231120 | 175100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 175 | 20231120 | 175000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 176 | 20231120 | 174900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 177 | 20231120 | 174800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 178 | 20231120 | 174700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 179 | 20231120 | 174600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 180 | 20231120 | 174500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 181 | 20231120 | 174400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 182 | 20231120 | 174300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 6773 |
| 183 | 20231120 | 174200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 184 | 20231120 | 174100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 185 | 20231120 | 174000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 186 | 20231120 | 173900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 187 | 20231120 | 173800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 188 | 20231120 | 173700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 189 | 20231120 | 173600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 190 | 20231120 | 173500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 191 | 20231120 | 173400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 192 | 20231120 | 173300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 193 | 20231120 | 173200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 194 | 20231120 | 173100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 195 | 20231120 | 173000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 196 | 20231120 | 172900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 197 | 20231120 | 172800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 198 | 20231120 | 172700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 199 | 20231120 | 172600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 200 | 20231120 | 172500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 201 | 20231120 | 172400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 202 | 20231120 | 172300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 203 | 20231120 | 172200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 204 | 20231120 | 172100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 205 | 20231120 | 172000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 206 | 20231120 | 171900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 207 | 20231120 | 171800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 208 | 20231120 | 171700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 209 | 20231120 | 171600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 210 | 20231120 | 171500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 211 | 20231120 | 171400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 212 | 20231120 | 171300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 6773 |
| 213 | 20231120 | 171200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 214 | 20231120 | 171100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 215 | 20231120 | 171000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 216 | 20231120 | 170900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 217 | 20231120 | 170800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 218 | 20231120 | 170700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 219 | 20231120 | 170600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 220 | 20231120 | 170500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 221 | 20231120 | 170400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 222 | 20231120 | 170300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 223 | 20231120 | 170200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 224 | 20231120 | 170100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 225 | 20231120 | 170000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 226 | 20231120 | 165900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 227 | 20231120 | 165800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 228 | 20231120 | 165700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 229 | 20231120 | 165600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 230 | 20231120 | 165500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 231 | 20231120 | 165400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 232 | 20231120 | 165300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 233 | 20231120 | 165200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 234 | 20231120 | 165100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 235 | 20231120 | 165000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 236 | 20231120 | 164900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 237 | 20231120 | 164800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 238 | 20231120 | 164700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 239 | 20231120 | 164600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 240 | 20231120 | 164500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 241 | 20231120 | 164400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 242 | 20231120 | 164300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 6773 |
| 243 | 20231120 | 164200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 244 | 20231120 | 164100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 245 | 20231120 | 164000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 246 | 20231120 | 163900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 247 | 20231120 | 163800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 248 | 20231120 | 163700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 249 | 20231120 | 163600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 250 | 20231120 | 163500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 251 | 20231120 | 163400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 252 | 20231120 | 163300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 253 | 20231120 | 163200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 254 | 20231120 | 163100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 255 | 20231120 | 163000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 256 | 20231120 | 162900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 257 | 20231120 | 162800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 258 | 20231120 | 162700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 259 | 20231120 | 162600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 260 | 20231120 | 162500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 261 | 20231120 | 162400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 262 | 20231120 | 162300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 263 | 20231120 | 162200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 264 | 20231120 | 162100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 265 | 20231120 | 162000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 266 | 20231120 | 161900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 267 | 20231120 | 161800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 268 | 20231120 | 161700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 269 | 20231120 | 161600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 270 | 20231120 | 161500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 271 | 20231120 | 161400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 272 | 20231120 | 161300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 6773 |
| 273 | 20231120 | 161200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 274 | 20231120 | 161100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 275 | 20231120 | 161000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 276 | 20231120 | 160900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 277 | 20231120 | 160800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 278 | 20231120 | 160700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 279 | 20231120 | 160600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 280 | 20231120 | 160500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 281 | 20231120 | 160400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 282 | 20231120 | 160300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 283 | 20231120 | 160200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 284 | 20231120 | 160100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 285 | 20231120 | 160000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 286 | 20231120 | 155900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 287 | 20231120 | 155800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 288 | 20231120 | 155700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 289 | 20231120 | 155600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 290 | 20231120 | 155500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 291 | 20231120 | 155400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 292 | 20231120 | 155300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 293 | 20231120 | 155200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 294 | 20231120 | 155100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 295 | 20231120 | 155000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 296 | 20231120 | 154900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 297 | 20231120 | 154800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 298 | 20231120 | 154700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 299 | 20231120 | 154600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 300 | 20231120 | 154500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 301 | 20231120 | 154400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 302 | 20231120 | 154300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 6773 |
| 303 | 20231120 | 154200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 304 | 20231120 | 154100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 305 | 20231120 | 154000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 306 | 20231120 | 153900 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 307 | 20231120 | 153800 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 308 | 20231120 | 153700 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 309 | 20231120 | 153600 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 310 | 20231120 | 153500 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 311 | 20231120 | 153400 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 312 | 20231120 | 153300 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 313 | 20231120 | 153200 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 314 | 20231120 | 153100 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 315 | 20231120 | 153000 | 6363140000 | 20700 | 20700 | 20700 | 20700 | 6773 |
| 316 | 20231120 | 152900 | 6222938900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 317 | 20231120 | 152800 | 6222938900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 318 | 20231120 | 152700 | 6222938900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 319 | 20231120 | 152600 | 6222938900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 320 | 20231120 | 152500 | 6222938900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 321 | 20231120 | 152400 | 6222938900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 322 | 20231120 | 152300 | 6222938900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 323 | 20231120 | 152200 | 6222938900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 324 | 20231120 | 152100 | 6222938900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 325 | 20231120 | 152000 | 6222938900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 326 | 20231120 | 151900 | 6222938900 | 20700 | 20800 | 20800 | 20700 | 2911 |
| 327 | 20231120 | 151800 | 6162533100 | 20750 | 20750 | 20800 | 20750 | 3745 |
| 328 | 20231120 | 151700 | 6084824300 | 20750 | 20750 | 20800 | 20750 | 626 |
| 329 | 20231120 | 151600 | 6071832100 | 20800 | 20800 | 20800 | 20750 | 512 |
| 330 | 20231120 | 151500 | 6061191350 | 20800 | 20800 | 20850 | 20800 | 2502 |
| 331 | 20231120 | 151400 | 6009143700 | 20800 | 20800 | 20800 | 20800 | 160 |
| 332 | 20231120 | 151300 | 6005815700 | 20800 | 20800 | 20850 | 20800 | 382 |
| 333 | 20231120 | 151200 | 5997859100 | 20850 | 20800 | 20850 | 20800 | 1528 |
| 334 | 20231120 | 151100 | 5966026650 | 20800 | 20800 | 20800 | 20800 | 321 |
| 335 | 20231120 | 151000 | 5959349850 | 20850 | 20800 | 20850 | 20800 | 350 |
| 336 | 20231120 | 150900 | 5952068000 | 20800 | 20800 | 20850 | 20800 | 161 |
| 337 | 20231120 | 150800 | 5948718600 | 20850 | 20800 | 20850 | 20800 | 1040 |
| 338 | 20231120 | 150700 | 5927062900 | 20800 | 20800 | 20850 | 20800 | 109 |
| 339 | 20231120 | 150600 | 5924795050 | 20800 | 20800 | 20850 | 20800 | 190 |
| 340 | 20231120 | 150500 | 5920842850 | 20800 | 20800 | 20850 | 20800 | 543 |
| 341 | 20231120 | 150400 | 5909548350 | 20850 | 20850 | 20850 | 20800 | 160 |
| 342 | 20231120 | 150300 | 5906218750 | 20850 | 20850 | 20850 | 20800 | 859 |
| 343 | 20231120 | 150200 | 5888340150 | 20850 | 20850 | 20900 | 20800 | 624 |
| 344 | 20231120 | 150100 | 5875329600 | 20850 | 20850 | 20850 | 20850 | 311 |
| 345 | 20231120 | 150000 | 5868845250 | 20850 | 20850 | 20850 | 20850 | 216 |
| 346 | 20231120 | 145900 | 5864341650 | 20900 | 20850 | 20900 | 20850 | 281 |
| 347 | 20231120 | 145800 | 5858482100 | 20850 | 20850 | 20850 | 20850 | 346 |
| 348 | 20231120 | 145700 | 5851268000 | 20850 | 20850 | 20900 | 20850 | 323 |
| 349 | 20231120 | 145600 | 5844533300 | 20850 | 20850 | 20850 | 20850 | 168 |
| 350 | 20231120 | 145500 | 5841030500 | 20850 | 20850 | 20900 | 20850 | 125 |
| 351 | 20231120 | 145400 | 5838424050 | 20850 | 20850 | 20850 | 20850 | 569 |
| 352 | 20231120 | 145300 | 5826560400 | 20900 | 20900 | 20900 | 20850 | 591 |
| 353 | 20231120 | 145200 | 5814234950 | 20850 | 20850 | 20850 | 20800 | 268 |
| 354 | 20231120 | 145100 | 5808647200 | 20800 | 20850 | 20850 | 20800 | 356 |
| 355 | 20231120 | 145000 | 5801241100 | 20850 | 20800 | 20850 | 20800 | 29 |
| 356 | 20231120 | 144900 | 5800636950 | 20850 | 20800 | 20850 | 20800 | 71 |
| 357 | 20231120 | 144800 | 5799156950 | 20800 | 20800 | 20850 | 20800 | 168 |
| 358 | 20231120 | 144700 | 5795654650 | 20800 | 20800 | 20800 | 20800 | 13 |
| 359 | 20231120 | 144600 | 5795384250 | 20800 | 20800 | 20850 | 20800 | 89 |
| 360 | 20231120 | 144500 | 5793532850 | 20800 | 20800 | 20850 | 20800 | 70 |
| 361 | 20231120 | 144400 | 5792076250 | 20800 | 20800 | 20850 | 20800 | 219 |
| 362 | 20231120 | 144300 | 5787510800 | 20800 | 20800 | 20800 | 20800 | 32 |
| 363 | 20231120 | 144200 | 5786845200 | 20850 | 20800 | 20850 | 20800 | 668 |
| 364 | 20231120 | 144100 | 5772938700 | 20800 | 20800 | 20850 | 20800 | 86 |
| 365 | 20231120 | 144000 | 5771147800 | 20800 | 20850 | 20850 | 20800 | 572 |
| 366 | 20231120 | 143900 | 5759250000 | 20850 | 20800 | 20850 | 20800 | 87 |
| 367 | 20231120 | 143800 | 5757438900 | 20800 | 20850 | 20850 | 20800 | 163 |
| 368 | 20231120 | 143700 | 5754041350 | 20850 | 20850 | 20850 | 20800 | 25 |
| 369 | 20231120 | 143600 | 5753520850 | 20850 | 20800 | 20850 | 20800 | 306 |
| 370 | 20231120 | 143500 | 5747146000 | 20800 | 20800 | 20850 | 20800 | 47 |
| 371 | 20231120 | 143400 | 5746166650 | 20800 | 20800 | 20900 | 20800 | 196 |
| 372 | 20231120 | 143300 | 5742082250 | 20800 | 20850 | 20850 | 20800 | 73 |
| 373 | 20231120 | 143200 | 5740561550 | 20800 | 20800 | 20850 | 20800 | 801 |
| 374 | 20231120 | 143100 | 5723898450 | 20800 | 20850 | 20850 | 20800 | 155 |
| 375 | 20231120 | 143000 | 5720668400 | 20850 | 20850 | 20850 | 20800 | 670 |
| 376 | 20231120 | 142900 | 5706720900 | 20800 | 20800 | 20850 | 20800 | 317 |
| 377 | 20231120 | 142800 | 5700127100 | 20800 | 20850 | 20850 | 20800 | 21 |
| 378 | 20231120 | 142700 | 5699689650 | 20850 | 20800 | 20850 | 20800 | 117 |
| 379 | 20231120 | 142600 | 5697250900 | 20850 | 20800 | 20850 | 20800 | 314 |
| 380 | 20231120 | 142500 | 5690718950 | 20800 | 20800 | 20800 | 20800 | 184 |
| 381 | 20231120 | 142400 | 5686891750 | 20800 | 20800 | 20850 | 20800 | 161 |
| 382 | 20231120 | 142300 | 5683537450 | 20800 | 20800 | 20850 | 20800 | 564 |
| 383 | 20231120 | 142200 | 5671778750 | 20850 | 20850 | 20850 | 20800 | 958 |
| 384 | 20231120 | 142100 | 5651804550 | 20850 | 20850 | 20850 | 20800 | 208 |
| 385 | 20231120 | 142000 | 5647468050 | 20850 | 20800 | 20900 | 20800 | 227 |
| 386 | 20231120 | 141900 | 5642728900 | 20850 | 20850 | 20850 | 20800 | 1898 |
| 387 | 20231120 | 141800 | 5603193800 | 20850 | 20850 | 20900 | 20850 | 968 |
| 388 | 20231120 | 141700 | 5583005150 | 20850 | 20850 | 20900 | 20850 | 324 |
| 389 | 20231120 | 141600 | 5576239450 | 20850 | 20850 | 20900 | 20850 | 201 |
| 390 | 20231120 | 141500 | 5572048500 | 20850 | 20900 | 20900 | 20850 | 1142 |
| 391 | 20231120 | 141400 | 5548234150 | 20850 | 20850 | 20900 | 20850 | 149 |
| 392 | 20231120 | 141300 | 5545122350 | 20850 | 20850 | 20900 | 20850 | 190 |
| 393 | 20231120 | 141200 | 5541151800 | 20850 | 20900 | 20900 | 20850 | 119 |
| 394 | 20231120 | 141100 | 5538665250 | 20900 | 20850 | 20900 | 20850 | 374 |
| 395 | 20231120 | 141000 | 5530853750 | 20900 | 20850 | 20900 | 20850 | 120 |
| 396 | 20231120 | 140900 | 5528346600 | 20850 | 20850 | 20900 | 20850 | 46 |
| 397 | 20231120 | 140800 | 5527385750 | 20850 | 20800 | 20900 | 20800 | 260 |
| 398 | 20231120 | 140700 | 5521952300 | 20800 | 20850 | 20900 | 20800 | 1274 |
| 399 | 20231120 | 140600 | 5495389250 | 20900 | 20900 | 20900 | 20900 | 1260 |
| 400 | 20231120 | 140500 | 5469055250 | 20950 | 20950 | 20950 | 20900 | 82 |
| 401 | 20231120 | 140400 | 5467337700 | 20950 | 20900 | 20950 | 20900 | 112 |
| 402 | 20231120 | 140300 | 5464996700 | 20950 | 20900 | 20950 | 20900 | 216 |
| 403 | 20231120 | 140200 | 5460481850 | 20900 | 20900 | 20950 | 20900 | 123 |
| 404 | 20231120 | 140100 | 5457910950 | 20900 | 20900 | 20950 | 20900 | 72 |
| 405 | 20231120 | 140000 | 5456403300 | 20950 | 20900 | 20950 | 20900 | 10 |
| 406 | 20231120 | 135900 | 5456194050 | 20900 | 20850 | 20900 | 20850 | 24 |
| 407 | 20231120 | 135800 | 5455692700 | 20900 | 20850 | 20900 | 20850 | 110 |
| 408 | 20231120 | 135700 | 5453393850 | 20850 | 20850 | 20850 | 20850 | 15 |
| 409 | 20231120 | 135600 | 5453081100 | 20850 | 20850 | 20950 | 20850 | 696 |
| 410 | 20231120 | 135500 | 5438536950 | 20850 | 20850 | 20900 | 20850 | 420 |
| 411 | 20231120 | 135400 | 5429779900 | 20900 | 20900 | 20900 | 20900 | 123 |
| 412 | 20231120 | 135300 | 5427209200 | 20900 | 20850 | 20900 | 20850 | 8 |
| 413 | 20231120 | 135200 | 5427042200 | 20850 | 20850 | 20900 | 20850 | 25 |
| 414 | 20231120 | 135100 | 5426520550 | 20900 | 20850 | 20900 | 20850 | 310 |
| 415 | 20231120 | 135000 | 5420056650 | 20900 | 20900 | 20900 | 20850 | 17 |
| 416 | 20231120 | 134900 | 5419701600 | 20850 | 20900 | 20950 | 20850 | 46 |
| 417 | 20231120 | 134800 | 5418740050 | 20850 | 20900 | 20900 | 20850 | 154 |
| 418 | 20231120 | 134700 | 5415521850 | 20900 | 20800 | 20900 | 20800 | 547 |
| 419 | 20231120 | 134600 | 5404139800 | 20950 | 20900 | 20950 | 20800 | 29 |
| 420 | 20231120 | 134500 | 5403533650 | 20900 | 20950 | 20950 | 20800 | 393 |
| 421 | 20231120 | 134400 | 5395343350 | 20850 | 20950 | 20950 | 20850 | 592 |
| 422 | 20231120 | 134300 | 5382958750 | 20950 | 20950 | 21000 | 20950 | 344 |
| 423 | 20231120 | 134200 | 5375746950 | 21000 | 20900 | 21000 | 20900 | 1389 |
| 424 | 20231120 | 134100 | 5346578350 | 20900 | 21000 | 21000 | 20900 | 4 |
| 425 | 20231120 | 134000 | 5346494650 | 21000 | 20950 | 21000 | 20900 | 245 |
| 426 | 20231120 | 133900 | 5341362000 | 20900 | 20900 | 20900 | 20900 | 139 |
| 427 | 20231120 | 133800 | 5338456900 | 20900 | 20900 | 20950 | 20900 | 15 |
| 428 | 20231120 | 133700 | 5338143200 | 20900 | 20900 | 20950 | 20850 | 150 |
| 429 | 20231120 | 133600 | 5335007000 | 20950 | 20950 | 20950 | 20900 | 704 |
| 430 | 20231120 | 133500 | 5320284000 | 20950 | 20950 | 20950 | 20950 | 125 |
| 431 | 20231120 | 133400 | 5317665250 | 20950 | 20900 | 20950 | 20900 | 843 |
| 432 | 20231120 | 133300 | 5300019150 | 20900 | 20900 | 20900 | 20900 | 142 |
| 433 | 20231120 | 133200 | 5297051350 | 20900 | 20900 | 20950 | 20850 | 679 |
| 434 | 20231120 | 133100 | 5282868700 | 20900 | 20850 | 20900 | 20850 | 374 |
| 435 | 20231120 | 133000 | 5275052400 | 20900 | 20850 | 20900 | 20850 | 136 |
| 436 | 20231120 | 132900 | 5272210100 | 20850 | 20850 | 20850 | 20800 | 932 |
| 437 | 20231120 | 132800 | 5252782300 | 20800 | 20800 | 20800 | 20800 | 19 |
| 438 | 20231120 | 132700 | 5252387100 | 20800 | 20800 | 20850 | 20800 | 17 |
| 439 | 20231120 | 132600 | 5252032900 | 20800 | 20850 | 20850 | 20800 | 1542 |
| 440 | 20231120 | 132500 | 5219884050 | 20850 | 20800 | 20850 | 20800 | 221 |
| 441 | 20231120 | 132400 | 5215287000 | 20800 | 20800 | 20800 | 20800 | 218 |
| 442 | 20231120 | 132300 | 5210752600 | 20750 | 20750 | 20800 | 20750 | 933 |
| 443 | 20231120 | 132200 | 5191380900 | 20750 | 20800 | 20800 | 20750 | 601 |
| 444 | 20231120 | 132100 | 5178880400 | 20750 | 20800 | 20800 | 20750 | 43 |
| 445 | 20231120 | 132000 | 5177988100 | 20800 | 20750 | 20800 | 20750 | 59 |
| 446 | 20231120 | 131900 | 5176762300 | 20750 | 20750 | 20750 | 20750 | 1 |
| 447 | 20231120 | 131800 | 5176741550 | 20800 | 20800 | 20800 | 20750 | 270 |
| 448 | 20231120 | 131700 | 5171125600 | 20800 | 20750 | 20800 | 20750 | 83 |
| 449 | 20231120 | 131600 | 5169399250 | 20750 | 20800 | 20800 | 20750 | 14 |
| 450 | 20231120 | 131500 | 5169108100 | 20850 | 20750 | 20850 | 20750 | 1435 |
| 451 | 20231120 | 131400 | 5139211800 | 20750 | 20750 | 20800 | 20750 | 61 |
| 452 | 20231120 | 131300 | 5137943950 | 20750 | 20750 | 20750 | 20750 | 5 |
| 453 | 20231120 | 131200 | 5137840200 | 20750 | 20750 | 20800 | 20750 | 344 |
| 454 | 20231120 | 131100 | 5130699650 | 20800 | 20750 | 20800 | 20750 | 48 |
| 455 | 20231120 | 131000 | 5129701450 | 20750 | 20750 | 20800 | 20750 | 4 |
| 456 | 20231120 | 130900 | 5129618350 | 20800 | 20800 | 20850 | 20750 | 864 |
| 457 | 20231120 | 130800 | 5111645650 | 20800 | 20850 | 20850 | 20800 | 83 |
| 458 | 20231120 | 130700 | 5109918650 | 20800 | 20800 | 20800 | 20750 | 334 |
| 459 | 20231120 | 130600 | 5102971550 | 20750 | 20800 | 20800 | 20750 | 221 |
| 460 | 20231120 | 130500 | 5098377200 | 20800 | 20800 | 20800 | 20750 | 234 |
| 461 | 20231120 | 130400 | 5093510100 | 20800 | 20800 | 20800 | 20750 | 439 |
| 462 | 20231120 | 130300 | 5084379000 | 20800 | 20750 | 20800 | 20750 | 44 |
| 463 | 20231120 | 130200 | 5083463900 | 20750 | 20750 | 20750 | 20750 | 19 |
| 464 | 20231120 | 130100 | 5083069650 | 20800 | 20750 | 20800 | 20750 | 502 |
| 465 | 20231120 | 130000 | 5072647000 | 20800 | 20750 | 20800 | 20750 | 111 |
| 466 | 20231120 | 125900 | 5070338700 | 20750 | 20800 | 20800 | 20750 | 43 |
| 467 | 20231120 | 125800 | 5069445950 | 20750 | 20750 | 20800 | 20750 | 63 |
| 468 | 20231120 | 125700 | 5068136550 | 20750 | 20800 | 20800 | 20750 | 104 |
| 469 | 20231120 | 125600 | 5065975700 | 20800 | 20750 | 20800 | 20750 | 1000 |
| 470 | 20231120 | 125500 | 5045223900 | 20800 | 20750 | 20800 | 20750 | 268 |
| 471 | 20231120 | 125400 | 5039650650 | 20750 | 20800 | 20800 | 20750 | 66 |
| 472 | 20231120 | 125300 | 5038277950 | 20800 | 20750 | 20800 | 20750 | 11 |
| 473 | 20231120 | 125200 | 5038049200 | 20750 | 20800 | 20800 | 20750 | 230 |
| 474 | 20231120 | 125100 | 5033269050 | 20750 | 20800 | 20800 | 20750 | 516 |
| 475 | 20231120 | 125000 | 5022561500 | 20800 | 20750 | 20800 | 20750 | 398 |
| 476 | 20231120 | 124900 | 5014297850 | 20750 | 20800 | 20800 | 20750 | 57 |
| 477 | 20231120 | 124800 | 5013112300 | 20750 | 20750 | 20800 | 20750 | 50 |
| 478 | 20231120 | 124700 | 5012073550 | 20750 | 20750 | 20750 | 20750 | 202 |
| 479 | 20231120 | 124600 | 5007882050 | 20750 | 20750 | 20750 | 20750 | 1 |
| 480 | 20231120 | 124500 | 5007861300 | 20800 | 20750 | 20800 | 20750 | 84 |
| 481 | 20231120 | 124400 | 5006114200 | 20800 | 20750 | 20800 | 20750 | 4 |
| 482 | 20231120 | 124300 | 5006031100 | 20750 | 20800 | 20800 | 20750 | 64 |
| 483 | 20231120 | 124200 | 5004699950 | 20800 | 20800 | 20800 | 20750 | 28 |
| 484 | 20231120 | 124100 | 5004117600 | 20850 | 20800 | 20850 | 20750 | 417 |
| 485 | 20231120 | 124000 | 4995444000 | 20850 | 20850 | 20850 | 20800 | 21 |
| 486 | 20231120 | 123900 | 4995006200 | 20800 | 20800 | 20800 | 20800 | 757 |
| 487 | 20231120 | 123800 | 4979260600 | 20800 | 20850 | 20850 | 20800 | 2 |
| 488 | 20231120 | 123700 | 4979218950 | 20800 | 20750 | 20800 | 20750 | 433 |
| 489 | 20231120 | 123600 | 4970212900 | 20800 | 20750 | 20800 | 20750 | 419 |
| 490 | 20231120 | 123500 | 4961510350 | 20750 | 20800 | 20800 | 20750 | 50 |
| 491 | 20231120 | 123400 | 4960470850 | 20800 | 20800 | 20800 | 20750 | 59 |
| 492 | 20231120 | 123300 | 4959243750 | 20800 | 20800 | 20800 | 20800 | 518 |
| 493 | 20231120 | 123200 | 4948469350 | 20750 | 20750 | 20800 | 20750 | 88 |
| 494 | 20231120 | 123100 | 4946642150 | 20750 | 20800 | 20800 | 20750 | 3 |
| 495 | 20231120 | 123000 | 4946579850 | 20800 | 20750 | 20800 | 20750 | 116 |
| 496 | 20231120 | 122900 | 4944167700 | 20750 | 20750 | 20800 | 20750 | 12 |
| 497 | 20231120 | 122800 | 4943918200 | 20750 | 20750 | 20800 | 20750 | 345 |
| 498 | 20231120 | 122700 | 4936757000 | 20800 | 20800 | 20800 | 20750 | 15 |
| 499 | 20231120 | 122600 | 4936445600 | 20800 | 20750 | 20800 | 20750 | 11 |
| 500 | 20231120 | 122500 | 4936216850 | 20750 | 20800 | 20800 | 20750 | 517 |
| 501 | 20231120 | 122400 | 4925488900 | 20750 | 20800 | 20800 | 20750 | 22 |
| 502 | 20231120 | 122300 | 4925031400 | 20800 | 20750 | 20800 | 20750 | 219 |
| 503 | 20231120 | 122200 | 4920479100 | 20750 | 20800 | 20800 | 20750 | 986 |
| 504 | 20231120 | 122100 | 4899995100 | 20800 | 20800 | 20850 | 20800 | 32 |
| 505 | 20231120 | 122000 | 4899329000 | 20800 | 20850 | 20850 | 20800 | 5 |
| 506 | 20231120 | 121900 | 4899224800 | 20800 | 20850 | 20850 | 20800 | 14 |
| 507 | 20231120 | 121800 | 4898933000 | 20850 | 20800 | 20850 | 20800 | 38 |
| 508 | 20231120 | 121700 | 4898141350 | 20850 | 20800 | 20850 | 20800 | 549 |
| 509 | 20231120 | 121600 | 4886721550 | 20850 | 20800 | 20850 | 20800 | 148 |
| 510 | 20231120 | 121500 | 4883642350 | 20800 | 20850 | 20850 | 20800 | 4 |
| 511 | 20231120 | 121400 | 4883559050 | 20850 | 20800 | 20850 | 20800 | 3 |
| 512 | 20231120 | 121300 | 4883496600 | 20850 | 20850 | 20850 | 20800 | 219 |
| 513 | 20231120 | 121200 | 4878930500 | 20850 | 20850 | 20850 | 20800 | 108 |
| 514 | 20231120 | 121100 | 4876678800 | 20850 | 20750 | 20850 | 20750 | 1720 |
| 515 | 20231120 | 121000 | 4840902300 | 20800 | 20800 | 20800 | 20800 | 102 |
| 516 | 20231120 | 120900 | 4838780700 | 20750 | 20750 | 20800 | 20750 | 7 |
| 517 | 20231120 | 120800 | 4838635300 | 20750 | 20800 | 20800 | 20750 | 27 |
| 518 | 20231120 | 120700 | 4838073800 | 20800 | 20800 | 20800 | 20750 | 107 |
| 519 | 20231120 | 120600 | 4835853100 | 20750 | 20750 | 20750 | 20750 | 299 |
| 520 | 20231120 | 120500 | 4829648850 | 20800 | 20750 | 20800 | 20750 | 37 |
| 521 | 20231120 | 120400 | 4828879350 | 20750 | 20750 | 20750 | 20750 | 16 |
| 522 | 20231120 | 120300 | 4828547350 | 20750 | 20800 | 20800 | 20750 | 3 |
| 523 | 20231120 | 120200 | 4828485000 | 20800 | 20750 | 20800 | 20750 | 12 |
| 524 | 20231120 | 120100 | 4828235500 | 20800 | 20750 | 20800 | 20750 | 3 |
| 525 | 20231120 | 120000 | 4828173200 | 20750 | 20750 | 20800 | 20750 | 2585 |
| 526 | 20231120 | 115900 | 4774533900 | 20750 | 20750 | 20750 | 20700 | 647 |
| 527 | 20231120 | 115800 | 4761109050 | 20700 | 20750 | 20750 | 20700 | 115 |
| 528 | 20231120 | 115700 | 4758724750 | 20750 | 20700 | 20750 | 20700 | 21 |
| 529 | 20231120 | 115600 | 4758289300 | 20700 | 20700 | 20750 | 20700 | 1289 |
| 530 | 20231120 | 115500 | 4731547000 | 20700 | 20700 | 20700 | 20700 | 851 |
| 531 | 20231120 | 115400 | 4713931300 | 20750 | 20700 | 20750 | 20700 | 135 |
| 532 | 20231120 | 115300 | 4711135750 | 20700 | 20750 | 20750 | 20700 | 1969 |
| 533 | 20231120 | 115200 | 4670310150 | 20750 | 20800 | 20800 | 20750 | 116 |
| 534 | 20231120 | 115100 | 4667897450 | 20750 | 20800 | 20800 | 20750 | 123 |
| 535 | 20231120 | 115000 | 4665345150 | 20800 | 20750 | 20800 | 20750 | 385 |
| 536 | 20231120 | 114900 | 4657355400 | 20750 | 20750 | 20800 | 20750 | 357 |
| 537 | 20231120 | 114800 | 4649947150 | 20750 | 20800 | 20800 | 20750 | 474 |
| 538 | 20231120 | 114700 | 4640111150 | 20750 | 20800 | 20850 | 20750 | 363 |
| 539 | 20231120 | 114600 | 4632575900 | 20750 | 20850 | 20850 | 20750 | 888 |
| 540 | 20231120 | 114500 | 4614116000 | 20800 | 20800 | 20850 | 20800 | 344 |
| 541 | 20231120 | 114400 | 4606960450 | 20800 | 20800 | 20850 | 20800 | 524 |
| 542 | 20231120 | 114300 | 4596057700 | 20800 | 20800 | 20850 | 20800 | 277 |
| 543 | 20231120 | 114200 | 4590292550 | 20800 | 20850 | 20850 | 20800 | 2 |
| 544 | 20231120 | 114100 | 4590250900 | 20800 | 20800 | 20850 | 20800 | 113 |
| 545 | 20231120 | 114000 | 4587895000 | 20850 | 20850 | 20850 | 20800 | 116 |
| 546 | 20231120 | 113900 | 4585476550 | 20850 | 20800 | 20850 | 20800 | 49 |
| 547 | 20231120 | 113800 | 4584456050 | 20850 | 20800 | 20850 | 20800 | 52 |
| 548 | 20231120 | 113700 | 4583371950 | 20850 | 20800 | 20850 | 20800 | 104 |
| 549 | 20231120 | 113600 | 4581203600 | 20800 | 20850 | 20850 | 20800 | 538 |
| 550 | 20231120 | 113500 | 4570007650 | 20800 | 20800 | 20800 | 20800 | 2 |
| 551 | 20231120 | 113400 | 4569966050 | 20800 | 20800 | 20800 | 20800 | 116 |
| 552 | 20231120 | 113300 | 4567553250 | 20800 | 20800 | 20850 | 20800 | 392 |
| 553 | 20231120 | 113200 | 4559399150 | 20850 | 20800 | 20850 | 20800 | 13 |
| 554 | 20231120 | 113100 | 4559128450 | 20800 | 20800 | 20800 | 20750 | 1630 |
| 555 | 20231120 | 113000 | 4525224500 | 20750 | 20800 | 20800 | 20750 | 11 |
| 556 | 20231120 | 112900 | 4524995750 | 20750 | 20800 | 20800 | 20750 | 265 |
| 557 | 20231120 | 112800 | 4519496950 | 20750 | 20800 | 20800 | 20750 | 233 |
| 558 | 20231120 | 112700 | 4514651400 | 20800 | 20800 | 20800 | 20750 | 696 |
| 559 | 20231120 | 112600 | 4500205300 | 20750 | 20750 | 20750 | 20750 | 697 |
| 560 | 20231120 | 112500 | 4485742550 | 20800 | 20750 | 20800 | 20750 | 19 |
| 561 | 20231120 | 112400 | 4485347450 | 20750 | 20750 | 20800 | 20750 | 100 |
| 562 | 20231120 | 112300 | 4483271950 | 20750 | 20750 | 20750 | 20750 | 162 |
| 563 | 20231120 | 112200 | 4479910450 | 20750 | 20750 | 20800 | 20750 | 518 |
| 564 | 20231120 | 112100 | 4469161400 | 20800 | 20750 | 20800 | 20750 | 170 |
| 565 | 20231120 | 112000 | 4465628850 | 20750 | 20800 | 20800 | 20750 | 8346 |
| 566 | 20231120 | 111900 | 4292188500 | 20800 | 20800 | 20850 | 20800 | 35 |
| 567 | 20231120 | 111800 | 4291459950 | 20800 | 20800 | 20850 | 20800 | 337 |
| 568 | 20231120 | 111700 | 4284450300 | 20800 | 20900 | 20900 | 20800 | 386 |
| 569 | 20231120 | 111600 | 4276419500 | 20800 | 20800 | 20850 | 20800 | 785 |
| 570 | 20231120 | 111500 | 4260091000 | 20800 | 20800 | 20800 | 20800 | 3 |
| 571 | 20231120 | 111400 | 4260028600 | 20900 | 20850 | 20900 | 20800 | 1239 |
| 572 | 20231120 | 111300 | 4234196400 | 20850 | 20850 | 20900 | 20850 | 455 |
| 573 | 20231120 | 111200 | 4224709550 | 20850 | 20900 | 20900 | 20850 | 248 |
| 574 | 20231120 | 111100 | 4219535500 | 20850 | 20950 | 20950 | 20850 | 406 |
| 575 | 20231120 | 111000 | 4211069750 | 20900 | 20900 | 20900 | 20900 | 33 |
| 576 | 20231120 | 110900 | 4210380050 | 20850 | 20900 | 20950 | 20850 | 489 |
| 577 | 20231120 | 110800 | 4200169300 | 20900 | 20950 | 20950 | 20900 | 39 |
| 578 | 20231120 | 110700 | 4199353200 | 20950 | 20950 | 20950 | 20900 | 4 |
| 579 | 20231120 | 110600 | 4199269450 | 20900 | 20950 | 20950 | 20900 | 150 |
| 580 | 20231120 | 110500 | 4196132050 | 20950 | 20900 | 20950 | 20900 | 56 |
| 581 | 20231120 | 110400 | 4194958950 | 20950 | 20950 | 20950 | 20900 | 68 |
| 582 | 20231120 | 110300 | 4193536900 | 20950 | 20900 | 20950 | 20900 | 15 |
| 583 | 20231120 | 110200 | 4193222850 | 20900 | 20900 | 20900 | 20900 | 132 |
| 584 | 20231120 | 110100 | 4190464050 | 20900 | 20850 | 20950 | 20850 | 431 |
| 585 | 20231120 | 110000 | 4181476450 | 20850 | 20900 | 20950 | 20850 | 1224 |
| 586 | 20231120 | 105900 | 4155904950 | 20850 | 20850 | 20850 | 20850 | 32 |
| 587 | 20231120 | 105800 | 4155237750 | 20850 | 20850 | 20900 | 20850 | 362 |
| 588 | 20231120 | 105700 | 4147677650 | 20850 | 20850 | 20850 | 20850 | 0 |
| 589 | 20231120 | 105600 | 4147677650 | 20850 | 20950 | 20950 | 20850 | 1116 |
| 590 | 20231120 | 105500 | 4124353350 | 20950 | 20900 | 20950 | 20900 | 112 |
| 591 | 20231120 | 105400 | 4122007050 | 20950 | 20900 | 20950 | 20900 | 119 |
| 592 | 20231120 | 105300 | 4119514950 | 20950 | 20950 | 20950 | 20900 | 37 |
| 593 | 20231120 | 105200 | 4118740250 | 20950 | 20850 | 20950 | 20850 | 377 |
| 594 | 20231120 | 105100 | 4110860950 | 20900 | 20900 | 20900 | 20900 | 7 |
| 595 | 20231120 | 105000 | 4110714650 | 20850 | 20850 | 20900 | 20850 | 734 |
| 596 | 20231120 | 104900 | 4095410250 | 20850 | 20850 | 20900 | 20850 | 419 |
| 597 | 20231120 | 104800 | 4086670400 | 20900 | 20850 | 20900 | 20850 | 4 |
| 598 | 20231120 | 104700 | 4086586900 | 20900 | 20850 | 20900 | 20850 | 1570 |
| 599 | 20231120 | 104600 | 4053851900 | 20900 | 20900 | 20950 | 20850 | 16 |
| 600 | 20231120 | 104500 | 4053517350 | 20900 | 20900 | 20900 | 20850 | 232 |
| 601 | 20231120 | 104400 | 4048670000 | 20850 | 20850 | 20850 | 20850 | 1001 |
| 602 | 20231120 | 104300 | 4027799150 | 20850 | 20900 | 20900 | 20850 | 79 |
| 603 | 20231120 | 104200 | 4026148100 | 20950 | 20900 | 20950 | 20900 | 24 |
| 604 | 20231120 | 104100 | 4025645850 | 20950 | 20850 | 20950 | 20850 | 6 |
| 605 | 20231120 | 104000 | 4025520350 | 20900 | 20950 | 20950 | 20900 | 80 |
| 606 | 20231120 | 103900 | 4023848300 | 20850 | 20900 | 20950 | 20850 | 111 |
| 607 | 20231120 | 103800 | 4021528000 | 20850 | 20900 | 21000 | 20850 | 744 |
| 608 | 20231120 | 103700 | 4006007650 | 21000 | 20950 | 21000 | 20850 | 178 |
| 609 | 20231120 | 103600 | 4002270950 | 20950 | 20950 | 20950 | 20850 | 3920 |
| 610 | 20231120 | 103500 | 3920350550 | 21000 | 20950 | 21000 | 20950 | 4 |
| 611 | 20231120 | 103400 | 3920266650 | 21000 | 21000 | 21000 | 20950 | 22 |
| 612 | 20231120 | 103300 | 3919804700 | 20950 | 20950 | 20950 | 20950 | 203 |
| 613 | 20231120 | 103200 | 3915551850 | 20950 | 21000 | 21000 | 20950 | 1056 |
| 614 | 20231120 | 103100 | 3893378450 | 21000 | 21000 | 21000 | 20950 | 33 |
| 615 | 20231120 | 103000 | 3892686450 | 20950 | 20900 | 20950 | 20900 | 238 |
| 616 | 20231120 | 102900 | 3887700400 | 20950 | 20950 | 20950 | 20900 | 311 |
| 617 | 20231120 | 102800 | 3881185000 | 20950 | 20900 | 20950 | 20850 | 959 |
| 618 | 20231120 | 102700 | 3861158750 | 20900 | 21000 | 21000 | 20900 | 457 |
| 619 | 20231120 | 102600 | 3851600150 | 21000 | 20950 | 21000 | 20900 | 2517 |
| 620 | 20231120 | 102500 | 3798890550 | 20950 | 20950 | 20950 | 20950 | 37 |
| 621 | 20231120 | 102400 | 3798115400 | 21000 | 20950 | 21000 | 20950 | 1009 |
| 622 | 20231120 | 102300 | 3776926450 | 21000 | 20950 | 21000 | 20950 | 212 |
| 623 | 20231120 | 102200 | 3772474500 | 20950 | 21000 | 21000 | 20950 | 125 |
| 624 | 20231120 | 102100 | 3769850100 | 21000 | 21000 | 21000 | 20950 | 145 |
| 625 | 20231120 | 102000 | 3766806650 | 20950 | 21000 | 21000 | 20950 | 450 |
| 626 | 20231120 | 101900 | 3757369100 | 21000 | 21050 | 21050 | 21000 | 813 |
| 627 | 20231120 | 101800 | 3740293950 | 21050 | 20950 | 21050 | 20950 | 1179 |
| 628 | 20231120 | 101700 | 3715527650 | 20950 | 20950 | 20950 | 20950 | 44 |
| 629 | 20231120 | 101600 | 3714605850 | 21000 | 21050 | 21050 | 20900 | 1055 |
| 630 | 20231120 | 101500 | 3692434150 | 21050 | 20900 | 21050 | 20900 | 1199 |
| 631 | 20231120 | 101400 | 3667296850 | 21000 | 21000 | 21000 | 20900 | 474 |
| 632 | 20231120 | 101300 | 3657344100 | 21000 | 21000 | 21000 | 20950 | 1589 |
| 633 | 20231120 | 101200 | 3624026250 | 21000 | 21000 | 21000 | 21000 | 649 |
| 634 | 20231120 | 101100 | 3610397250 | 21000 | 21050 | 21050 | 21000 | 1352 |
| 635 | 20231120 | 101000 | 3581998050 | 21050 | 21100 | 21100 | 21000 | 536 |
| 636 | 20231120 | 100900 | 3570714800 | 21100 | 21000 | 21100 | 21000 | 340 |
| 637 | 20231120 | 100800 | 3563559600 | 21000 | 21100 | 21100 | 21000 | 387 |
| 638 | 20231120 | 100700 | 3555430750 | 21100 | 21050 | 21100 | 21000 | 52 |
| 639 | 20231120 | 100600 | 3554334350 | 21000 | 21000 | 21050 | 21000 | 2144 |
| 640 | 20231120 | 100500 | 3509203400 | 21000 | 21050 | 21050 | 21000 | 453 |
| 641 | 20231120 | 100400 | 3499683200 | 21050 | 21050 | 21050 | 21000 | 225 |
| 642 | 20231120 | 100300 | 3494947000 | 21000 | 21050 | 21050 | 20950 | 492 |
| 643 | 20231120 | 100200 | 3484627800 | 21050 | 20950 | 21050 | 20900 | 1446 |
| 644 | 20231120 | 100100 | 3454279350 | 20950 | 20850 | 20950 | 20850 | 264 |
| 645 | 20231120 | 100000 | 3448771650 | 20850 | 20850 | 20950 | 20850 | 166 |
| 646 | 20231120 | 095900 | 3445294750 | 20850 | 20850 | 20950 | 20800 | 259 |
| 647 | 20231120 | 095800 | 3439893850 | 20850 | 20800 | 20950 | 20800 | 428 |
| 648 | 20231120 | 095700 | 3430977050 | 20750 | 20800 | 20850 | 20750 | 531 |
| 649 | 20231120 | 095600 | 3419921250 | 20850 | 20750 | 20850 | 20750 | 1352 |
| 650 | 20231120 | 095500 | 3391799000 | 20750 | 20800 | 20800 | 20750 | 2053 |
| 651 | 20231120 | 095400 | 3349164400 | 20800 | 20800 | 20850 | 20800 | 759 |
| 652 | 20231120 | 095300 | 3333376600 | 20800 | 20850 | 20850 | 20800 | 1256 |
| 653 | 20231120 | 095200 | 3307243850 | 20850 | 20850 | 20900 | 20800 | 2650 |
| 654 | 20231120 | 095100 | 3251950850 | 20800 | 20800 | 20900 | 20800 | 2416 |
| 655 | 20231120 | 095000 | 3201641650 | 20850 | 20850 | 20850 | 20800 | 2170 |
| 656 | 20231120 | 094900 | 3156472200 | 20850 | 20850 | 20900 | 20850 | 433 |
| 657 | 20231120 | 094800 | 3147443650 | 20900 | 20850 | 20900 | 20850 | 864 |
| 658 | 20231120 | 094700 | 3129428750 | 20900 | 20850 | 20900 | 20850 | 231 |
| 659 | 20231120 | 094600 | 3124612250 | 20850 | 20850 | 20900 | 20850 | 832 |
| 660 | 20231120 | 094500 | 3107264000 | 20850 | 20900 | 20900 | 20850 | 7201 |
| 661 | 20231120 | 094400 | 2956940500 | 20900 | 20950 | 20950 | 20900 | 2074 |
| 662 | 20231120 | 094300 | 2913592300 | 20950 | 20950 | 21000 | 20900 | 1599 |
| 663 | 20231120 | 094200 | 2880095200 | 20950 | 21000 | 21000 | 20950 | 1765 |
| 664 | 20231120 | 094100 | 2843118300 | 20950 | 21000 | 21050 | 20950 | 619 |
| 665 | 20231120 | 094000 | 2830119200 | 21050 | 21050 | 21050 | 21000 | 417 |
| 666 | 20231120 | 093900 | 2821356450 | 21050 | 21000 | 21100 | 20950 | 1901 |
| 667 | 20231120 | 093800 | 2781390750 | 20950 | 20950 | 21000 | 20950 | 642 |
| 668 | 20231120 | 093700 | 2767908900 | 21000 | 21000 | 21000 | 20950 | 801 |
| 669 | 20231120 | 093600 | 2751098000 | 21000 | 21000 | 21000 | 20950 | 721 |
| 670 | 20231120 | 093500 | 2735982150 | 21000 | 21050 | 21050 | 20950 | 3114 |
| 671 | 20231120 | 093400 | 2670589200 | 21000 | 21050 | 21050 | 21000 | 3749 |
| 672 | 20231120 | 093300 | 2591855650 | 21050 | 21050 | 21050 | 21000 | 2770 |
| 673 | 20231120 | 093200 | 2533608850 | 21100 | 21100 | 21100 | 21050 | 1133 |
| 674 | 20231120 | 093100 | 2509755700 | 21100 | 21100 | 21100 | 21050 | 1491 |
| 675 | 20231120 | 093000 | 2478311150 | 21100 | 21100 | 21150 | 21050 | 1806 |
| 676 | 20231120 | 092900 | 2440257950 | 21100 | 21100 | 21200 | 21050 | 1572 |
| 677 | 20231120 | 092800 | 2407058550 | 21100 | 21150 | 21150 | 21100 | 768 |
| 678 | 20231120 | 092700 | 2390850250 | 21100 | 21200 | 21200 | 21100 | 1874 |
| 679 | 20231120 | 092600 | 2351263850 | 21200 | 21200 | 21250 | 21150 | 7681 |
| 680 | 20231120 | 092500 | 2188644950 | 21200 | 21250 | 21250 | 21150 | 3148 |
| 681 | 20231120 | 092400 | 2121854000 | 21250 | 21250 | 21300 | 21250 | 691 |
| 682 | 20231120 | 092300 | 2107153450 | 21250 | 21250 | 21300 | 21200 | 311 |
| 683 | 20231120 | 092200 | 2100543950 | 21250 | 21300 | 21300 | 21200 | 785 |
| 684 | 20231120 | 092100 | 2083863200 | 21200 | 21250 | 21300 | 21200 | 1923 |
| 685 | 20231120 | 092000 | 2043069650 | 21250 | 21300 | 21300 | 21200 | 1833 |
| 686 | 20231120 | 091900 | 2004112600 | 21250 | 21250 | 21300 | 21250 | 578 |
| 687 | 20231120 | 091800 | 1991823250 | 21300 | 21350 | 21350 | 21300 | 1111 |
| 688 | 20231120 | 091700 | 1968152150 | 21350 | 21300 | 21350 | 21300 | 710 |
| 689 | 20231120 | 091600 | 1953009250 | 21300 | 21450 | 21500 | 21300 | 6255 |
| 690 | 20231120 | 091500 | 1819134000 | 21450 | 21450 | 21500 | 21400 | 5246 |
| 691 | 20231120 | 091400 | 1706615100 | 21450 | 21500 | 21500 | 21400 | 2500 |
| 692 | 20231120 | 091300 | 1652968900 | 21500 | 21500 | 21500 | 21450 | 2475 |
| 693 | 20231120 | 091200 | 1599773100 | 21500 | 21550 | 21600 | 21450 | 6064 |
| 694 | 20231120 | 091100 | 1469269850 | 21500 | 21550 | 21600 | 21500 | 10378 |
| 695 | 20231120 | 091000 | 1245706950 | 21500 | 21500 | 21550 | 21500 | 3582 |
| 696 | 20231120 | 090900 | 1168571100 | 21500 | 21500 | 21550 | 21400 | 6596 |
| 697 | 20231120 | 090800 | 1026829700 | 21450 | 21400 | 21500 | 21400 | 8496 |
| 698 | 20231120 | 090700 | 844624000 | 21400 | 21450 | 21450 | 21350 | 3713 |
| 699 | 20231120 | 090600 | 765228100 | 21450 | 21300 | 21450 | 21300 | 5150 |
| 700 | 20231120 | 090500 | 655177000 | 21300 | 21300 | 21350 | 21300 | 2727 |
| 701 | 20231120 | 090400 | 597091200 | 21300 | 21300 | 21350 | 21250 | 6131 |
| 702 | 20231120 | 090300 | 466324600 | 21300 | 21100 | 21400 | 21100 | 12710 |
| 703 | 20231120 | 090200 | 195849850 | 21100 | 21000 | 21150 | 21000 | 4388 |
| 704 | 20231120 | 090100 | 103365550 | 21100 | 21000 | 21100 | 20950 | 806 |
| 705 | 20231120 | 090000 | 86422500 | 21000 | 21050 | 21100 | 20900 | 4111 |