42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 205200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 14159 |
| 3 | 20231120 | 205100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 4 | 20231120 | 205000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 5 | 20231120 | 204900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 6 | 20231120 | 204800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 7 | 20231120 | 204700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 8 | 20231120 | 204600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 9 | 20231120 | 204500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 10 | 20231120 | 204400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 11 | 20231120 | 204300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 12 | 20231120 | 204200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 13 | 20231120 | 204100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 14 | 20231120 | 204000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 15 | 20231120 | 203900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 16 | 20231120 | 203800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 17 | 20231120 | 203700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 18 | 20231120 | 203600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 19 | 20231120 | 203500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 20 | 20231120 | 203400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 21 | 20231120 | 203300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 22 | 20231120 | 203200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 23 | 20231120 | 203100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 24 | 20231120 | 203000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 25 | 20231120 | 202900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 26 | 20231120 | 202800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 27 | 20231120 | 202700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 28 | 20231120 | 202600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 29 | 20231120 | 202500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 30 | 20231120 | 202400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 31 | 20231120 | 202300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 32 | 20231120 | 202200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 14159 |
| 33 | 20231120 | 202100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 34 | 20231120 | 202000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 35 | 20231120 | 201900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 36 | 20231120 | 201800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 37 | 20231120 | 201700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 38 | 20231120 | 201600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 39 | 20231120 | 201500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 40 | 20231120 | 201400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 41 | 20231120 | 201300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 42 | 20231120 | 201200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 43 | 20231120 | 201100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 44 | 20231120 | 201000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 45 | 20231120 | 200900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 46 | 20231120 | 200800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 47 | 20231120 | 200700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 48 | 20231120 | 200600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 49 | 20231120 | 200500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 50 | 20231120 | 200400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 51 | 20231120 | 200300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 52 | 20231120 | 200200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 53 | 20231120 | 200100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 54 | 20231120 | 200000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 55 | 20231120 | 195900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 56 | 20231120 | 195800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 57 | 20231120 | 195700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 58 | 20231120 | 195600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 59 | 20231120 | 195500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 60 | 20231120 | 195400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 61 | 20231120 | 195300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 62 | 20231120 | 195200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 14159 |
| 63 | 20231120 | 195100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 64 | 20231120 | 195000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 65 | 20231120 | 194900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 66 | 20231120 | 194800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 67 | 20231120 | 194700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 68 | 20231120 | 194600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 69 | 20231120 | 194500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 70 | 20231120 | 194400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 71 | 20231120 | 194300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 72 | 20231120 | 194200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 73 | 20231120 | 194100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 74 | 20231120 | 194000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 75 | 20231120 | 193900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 76 | 20231120 | 193800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 77 | 20231120 | 193700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 78 | 20231120 | 193600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 79 | 20231120 | 193500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 80 | 20231120 | 193400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 81 | 20231120 | 193300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 82 | 20231120 | 193200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 83 | 20231120 | 193100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 84 | 20231120 | 193000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 85 | 20231120 | 192900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 86 | 20231120 | 192800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 87 | 20231120 | 192700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 88 | 20231120 | 192600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 89 | 20231120 | 192500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 90 | 20231120 | 192400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 91 | 20231120 | 192300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 92 | 20231120 | 192200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 14159 |
| 93 | 20231120 | 192100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 94 | 20231120 | 192000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 95 | 20231120 | 191900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 96 | 20231120 | 191800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 97 | 20231120 | 191700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 98 | 20231120 | 191600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 99 | 20231120 | 191500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 100 | 20231120 | 191400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 101 | 20231120 | 191300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 102 | 20231120 | 191200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 103 | 20231120 | 191100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 104 | 20231120 | 191000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 105 | 20231120 | 190900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 106 | 20231120 | 190800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 107 | 20231120 | 190700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 108 | 20231120 | 190600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 109 | 20231120 | 190500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 110 | 20231120 | 190400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 111 | 20231120 | 190300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 112 | 20231120 | 190200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 113 | 20231120 | 190100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 114 | 20231120 | 190000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 115 | 20231120 | 185900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 116 | 20231120 | 185800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 117 | 20231120 | 185700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 118 | 20231120 | 185600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 119 | 20231120 | 185500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 120 | 20231120 | 185400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 121 | 20231120 | 185300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 122 | 20231120 | 185200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 14159 |
| 123 | 20231120 | 185100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 124 | 20231120 | 185000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 125 | 20231120 | 184900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 126 | 20231120 | 184800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 127 | 20231120 | 184700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 128 | 20231120 | 184600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 129 | 20231120 | 184500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 130 | 20231120 | 184400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 131 | 20231120 | 184300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 132 | 20231120 | 184200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 133 | 20231120 | 184100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 134 | 20231120 | 184000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 135 | 20231120 | 183900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 136 | 20231120 | 183800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 137 | 20231120 | 183700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 138 | 20231120 | 183600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 139 | 20231120 | 183500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 140 | 20231120 | 183400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 141 | 20231120 | 183300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 142 | 20231120 | 183200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 143 | 20231120 | 183100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 144 | 20231120 | 183000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 145 | 20231120 | 182900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 146 | 20231120 | 182800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 147 | 20231120 | 182700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 148 | 20231120 | 182600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 149 | 20231120 | 182500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 150 | 20231120 | 182400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 151 | 20231120 | 182300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 152 | 20231120 | 182200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 14159 |
| 153 | 20231120 | 182100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 154 | 20231120 | 182000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 155 | 20231120 | 181900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 156 | 20231120 | 181800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 157 | 20231120 | 181700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 158 | 20231120 | 181600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 159 | 20231120 | 181500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 160 | 20231120 | 181400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 161 | 20231120 | 181300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 162 | 20231120 | 181200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 163 | 20231120 | 181100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 164 | 20231120 | 181000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 165 | 20231120 | 180900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 166 | 20231120 | 180800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 167 | 20231120 | 180700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 168 | 20231120 | 180600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 169 | 20231120 | 180500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 170 | 20231120 | 180400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 171 | 20231120 | 180300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 172 | 20231120 | 180200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 173 | 20231120 | 180100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 174 | 20231120 | 180000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 175 | 20231120 | 175900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 176 | 20231120 | 175800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 177 | 20231120 | 175700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 178 | 20231120 | 175600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 179 | 20231120 | 175500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 180 | 20231120 | 175400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 181 | 20231120 | 175300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 182 | 20231120 | 175200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 14159 |
| 183 | 20231120 | 175100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 184 | 20231120 | 175000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 185 | 20231120 | 174900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 186 | 20231120 | 174800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 187 | 20231120 | 174700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 188 | 20231120 | 174600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 189 | 20231120 | 174500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 190 | 20231120 | 174400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 191 | 20231120 | 174300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 192 | 20231120 | 174200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 193 | 20231120 | 174100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 194 | 20231120 | 174000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 195 | 20231120 | 173900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 196 | 20231120 | 173800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 197 | 20231120 | 173700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 198 | 20231120 | 173600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 199 | 20231120 | 173500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 200 | 20231120 | 173400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 201 | 20231120 | 173300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 202 | 20231120 | 173200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 203 | 20231120 | 173100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 204 | 20231120 | 173000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 205 | 20231120 | 172900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 206 | 20231120 | 172800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 207 | 20231120 | 172700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 208 | 20231120 | 172600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 209 | 20231120 | 172500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 210 | 20231120 | 172400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 211 | 20231120 | 172300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 212 | 20231120 | 172200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 14159 |
| 213 | 20231120 | 172100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 214 | 20231120 | 172000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 215 | 20231120 | 171900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 216 | 20231120 | 171800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 217 | 20231120 | 171700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 218 | 20231120 | 171600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 219 | 20231120 | 171500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 220 | 20231120 | 171400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 221 | 20231120 | 171300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 222 | 20231120 | 171200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 223 | 20231120 | 171100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 224 | 20231120 | 171000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 225 | 20231120 | 170900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 226 | 20231120 | 170800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 227 | 20231120 | 170700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 228 | 20231120 | 170600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 229 | 20231120 | 170500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 230 | 20231120 | 170400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 231 | 20231120 | 170300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 232 | 20231120 | 170200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 233 | 20231120 | 170100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 234 | 20231120 | 170000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 235 | 20231120 | 165900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 236 | 20231120 | 165800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 237 | 20231120 | 165700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 238 | 20231120 | 165600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 239 | 20231120 | 165500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 240 | 20231120 | 165400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 241 | 20231120 | 165300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 242 | 20231120 | 165200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 14159 |
| 243 | 20231120 | 165100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 244 | 20231120 | 165000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 245 | 20231120 | 164900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 246 | 20231120 | 164800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 247 | 20231120 | 164700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 248 | 20231120 | 164600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 249 | 20231120 | 164500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 250 | 20231120 | 164400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 251 | 20231120 | 164300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 252 | 20231120 | 164200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 253 | 20231120 | 164100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 254 | 20231120 | 164000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 255 | 20231120 | 163900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 256 | 20231120 | 163800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 257 | 20231120 | 163700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 258 | 20231120 | 163600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 259 | 20231120 | 163500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 260 | 20231120 | 163400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 261 | 20231120 | 163300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 262 | 20231120 | 163200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 263 | 20231120 | 163100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 264 | 20231120 | 163000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 265 | 20231120 | 162900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 266 | 20231120 | 162800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 267 | 20231120 | 162700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 268 | 20231120 | 162600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 269 | 20231120 | 162500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 270 | 20231120 | 162400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 271 | 20231120 | 162300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 272 | 20231120 | 162200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 14159 |
| 273 | 20231120 | 162100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 274 | 20231120 | 162000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 275 | 20231120 | 161900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 276 | 20231120 | 161800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 277 | 20231120 | 161700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 278 | 20231120 | 161600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 279 | 20231120 | 161500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 280 | 20231120 | 161400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 281 | 20231120 | 161300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 282 | 20231120 | 161200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 283 | 20231120 | 161100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 284 | 20231120 | 161000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 285 | 20231120 | 160900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 286 | 20231120 | 160800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 287 | 20231120 | 160700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 288 | 20231120 | 160600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 289 | 20231120 | 160500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 290 | 20231120 | 160400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 291 | 20231120 | 160300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 292 | 20231120 | 160200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 293 | 20231120 | 160100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 294 | 20231120 | 160000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 295 | 20231120 | 155900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 296 | 20231120 | 155800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 297 | 20231120 | 155700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 298 | 20231120 | 155600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 299 | 20231120 | 155500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 300 | 20231120 | 155400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 301 | 20231120 | 155300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 302 | 20231120 | 155200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 14159 |
| 303 | 20231120 | 155100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 304 | 20231120 | 155000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 305 | 20231120 | 154900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 306 | 20231120 | 154800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 307 | 20231120 | 154700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 308 | 20231120 | 154600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 309 | 20231120 | 154500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 310 | 20231120 | 154400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 311 | 20231120 | 154300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 312 | 20231120 | 154200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 313 | 20231120 | 154100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 314 | 20231120 | 154000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 315 | 20231120 | 153900 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 316 | 20231120 | 153800 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 317 | 20231120 | 153700 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 318 | 20231120 | 153600 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 319 | 20231120 | 153500 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 320 | 20231120 | 153400 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 321 | 20231120 | 153300 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 322 | 20231120 | 153200 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 323 | 20231120 | 153100 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 324 | 20231120 | 153000 | 110332926000 | 444000 | 444000 | 444000 | 444000 | 14159 |
| 325 | 20231120 | 152900 | 104046330000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 326 | 20231120 | 152800 | 104046330000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 327 | 20231120 | 152700 | 104046330000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 328 | 20231120 | 152600 | 104046330000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 329 | 20231120 | 152500 | 104046330000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 330 | 20231120 | 152400 | 104046330000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 331 | 20231120 | 152300 | 104046330000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 332 | 20231120 | 152200 | 104046330000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 333 | 20231120 | 152100 | 104046330000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 334 | 20231120 | 152000 | 104046330000 | 444000 | 444000 | 444000 | 444000 | 0 |
| 335 | 20231120 | 151900 | 104046330000 | 444000 | 445000 | 445000 | 444000 | 1148 |
| 336 | 20231120 | 151800 | 103536003500 | 444500 | 445000 | 445000 | 444500 | 591 |
| 337 | 20231120 | 151700 | 103273237000 | 444500 | 445000 | 445000 | 444500 | 1271 |
| 338 | 20231120 | 151600 | 102708124500 | 445000 | 445000 | 445000 | 444500 | 539 |
| 339 | 20231120 | 151500 | 102468335000 | 445000 | 445000 | 445000 | 444500 | 601 |
| 340 | 20231120 | 151400 | 102201001500 | 445000 | 445000 | 445000 | 444500 | 744 |
| 341 | 20231120 | 151300 | 101869979500 | 445000 | 444500 | 445000 | 444500 | 470 |
| 342 | 20231120 | 151200 | 101660904500 | 444500 | 444500 | 445000 | 444500 | 1387 |
| 343 | 20231120 | 151100 | 101044265500 | 444500 | 444500 | 445000 | 444000 | 687 |
| 344 | 20231120 | 151000 | 100738911000 | 444500 | 445000 | 445000 | 444000 | 480 |
| 345 | 20231120 | 150900 | 100525517500 | 444500 | 444500 | 445000 | 444000 | 658 |
| 346 | 20231120 | 150800 | 100232969500 | 444500 | 444500 | 444500 | 444000 | 1311 |
| 347 | 20231120 | 150700 | 99650243500 | 444500 | 444500 | 444500 | 444000 | 1134 |
| 348 | 20231120 | 150600 | 99146549000 | 444500 | 444500 | 444500 | 444000 | 632 |
| 349 | 20231120 | 150500 | 98865652500 | 444500 | 444500 | 444500 | 444000 | 1855 |
| 350 | 20231120 | 150400 | 98041171500 | 444500 | 444500 | 444500 | 444000 | 1451 |
| 351 | 20231120 | 150300 | 97396272500 | 444500 | 444000 | 444500 | 443500 | 1847 |
| 352 | 20231120 | 150200 | 96576149500 | 444000 | 444000 | 444000 | 443500 | 1120 |
| 353 | 20231120 | 150100 | 96078908500 | 444000 | 444000 | 444000 | 443500 | 222 |
| 354 | 20231120 | 150000 | 95980385000 | 444000 | 444000 | 444000 | 443500 | 505 |
| 355 | 20231120 | 145900 | 95756281500 | 443500 | 443500 | 444000 | 443500 | 261 |
| 356 | 20231120 | 145800 | 95640480000 | 443500 | 443500 | 444000 | 443000 | 255 |
| 357 | 20231120 | 145700 | 95527393500 | 443000 | 443500 | 444000 | 443000 | 261 |
| 358 | 20231120 | 145600 | 95411634500 | 443500 | 443000 | 444000 | 443000 | 401 |
| 359 | 20231120 | 145500 | 95233794500 | 443500 | 444000 | 444000 | 443000 | 885 |
| 360 | 20231120 | 145400 | 94841252500 | 444000 | 443500 | 444500 | 443500 | 183 |
| 361 | 20231120 | 145300 | 94759993500 | 444500 | 444500 | 444500 | 443500 | 469 |
| 362 | 20231120 | 145200 | 94551735000 | 444000 | 444500 | 444500 | 444000 | 382 |
| 363 | 20231120 | 145100 | 94381964000 | 444500 | 444000 | 444500 | 443500 | 205 |
| 364 | 20231120 | 145000 | 94290899500 | 444000 | 444500 | 444500 | 443500 | 842 |
| 365 | 20231120 | 144900 | 93917055000 | 444500 | 444500 | 444500 | 444000 | 602 |
| 366 | 20231120 | 144800 | 93649650000 | 444000 | 444000 | 444500 | 443500 | 721 |
| 367 | 20231120 | 144700 | 93329479500 | 444000 | 444000 | 444000 | 443500 | 340 |
| 368 | 20231120 | 144600 | 93178539500 | 444000 | 444500 | 444500 | 443500 | 645 |
| 369 | 20231120 | 144500 | 92892145000 | 444500 | 444500 | 444500 | 444000 | 165 |
| 370 | 20231120 | 144400 | 92818819000 | 444000 | 444000 | 444500 | 443500 | 152 |
| 371 | 20231120 | 144300 | 92751316500 | 443500 | 444000 | 444500 | 443500 | 2173 |
| 372 | 20231120 | 144200 | 91786522000 | 444000 | 443500 | 444000 | 443500 | 583 |
| 373 | 20231120 | 144100 | 91527693500 | 444000 | 444000 | 444000 | 443500 | 149 |
| 374 | 20231120 | 144000 | 91461568000 | 443500 | 443500 | 444000 | 443000 | 171 |
| 375 | 20231120 | 143900 | 91385714000 | 443500 | 444000 | 444000 | 443000 | 274 |
| 376 | 20231120 | 143800 | 91264163500 | 444000 | 443500 | 444000 | 443500 | 176 |
| 377 | 20231120 | 143700 | 91186049000 | 443500 | 443500 | 444000 | 443500 | 130 |
| 378 | 20231120 | 143600 | 91128348000 | 444000 | 443500 | 444000 | 443000 | 1308 |
| 379 | 20231120 | 143500 | 90548246500 | 443500 | 443500 | 443500 | 443000 | 634 |
| 380 | 20231120 | 143400 | 90267341000 | 443500 | 444000 | 444000 | 443000 | 177 |
| 381 | 20231120 | 143300 | 90188808500 | 443500 | 444000 | 444500 | 443500 | 1301 |
| 382 | 20231120 | 143200 | 89611409500 | 444500 | 444500 | 444500 | 444000 | 169 |
| 383 | 20231120 | 143100 | 89536324500 | 444500 | 444000 | 444500 | 443500 | 243 |
| 384 | 20231120 | 143000 | 89428393500 | 444000 | 444000 | 444500 | 444000 | 323 |
| 385 | 20231120 | 142900 | 89284895500 | 444000 | 444000 | 444500 | 443500 | 347 |
| 386 | 20231120 | 142800 | 89130845500 | 444000 | 444500 | 444500 | 443500 | 351 |
| 387 | 20231120 | 142700 | 88974979000 | 444000 | 444500 | 444500 | 444000 | 203 |
| 388 | 20231120 | 142600 | 88884796500 | 444000 | 444500 | 445000 | 444000 | 459 |
| 389 | 20231120 | 142500 | 88680870000 | 444500 | 445000 | 445000 | 444500 | 1474 |
| 390 | 20231120 | 142400 | 88025634000 | 445000 | 444500 | 445000 | 444500 | 221 |
| 391 | 20231120 | 142300 | 87927338500 | 444500 | 445000 | 445000 | 444500 | 418 |
| 392 | 20231120 | 142200 | 87741426000 | 444500 | 445000 | 445000 | 444500 | 358 |
| 393 | 20231120 | 142100 | 87582174000 | 444500 | 444500 | 445000 | 444500 | 173 |
| 394 | 20231120 | 142000 | 87505240000 | 444500 | 445000 | 445000 | 444500 | 825 |
| 395 | 20231120 | 141900 | 87138408500 | 445000 | 444500 | 445000 | 444500 | 600 |
| 396 | 20231120 | 141800 | 86871444000 | 444500 | 445000 | 445000 | 444500 | 229 |
| 397 | 20231120 | 141700 | 86769569500 | 445000 | 444500 | 445000 | 444500 | 313 |
| 398 | 20231120 | 141600 | 86630412000 | 444500 | 445000 | 445000 | 444500 | 254 |
| 399 | 20231120 | 141500 | 86517423000 | 445000 | 444500 | 445000 | 444500 | 248 |
| 400 | 20231120 | 141400 | 86407110500 | 444000 | 445000 | 445000 | 444000 | 770 |
| 401 | 20231120 | 141300 | 86064850000 | 444500 | 444500 | 445000 | 444500 | 231 |
| 402 | 20231120 | 141200 | 85962133500 | 444500 | 445000 | 445000 | 444500 | 129 |
| 403 | 20231120 | 141100 | 85904750000 | 444500 | 444500 | 445000 | 444000 | 2260 |
| 404 | 20231120 | 141000 | 84900112500 | 444500 | 444500 | 444500 | 444000 | 232 |
| 405 | 20231120 | 140900 | 84797012500 | 444500 | 444500 | 444500 | 444000 | 238 |
| 406 | 20231120 | 140800 | 84691240000 | 444500 | 443500 | 444500 | 443500 | 935 |
| 407 | 20231120 | 140700 | 84275821500 | 443500 | 444000 | 444500 | 443500 | 226 |
| 408 | 20231120 | 140600 | 84175482500 | 444000 | 443500 | 444500 | 443500 | 114 |
| 409 | 20231120 | 140500 | 84124853500 | 444000 | 444000 | 444500 | 443500 | 95 |
| 410 | 20231120 | 140400 | 84082680500 | 444000 | 444500 | 444500 | 443500 | 138 |
| 411 | 20231120 | 140300 | 84021402000 | 444500 | 444000 | 444500 | 443500 | 543 |
| 412 | 20231120 | 140200 | 83780302500 | 444000 | 444500 | 444500 | 444000 | 224 |
| 413 | 20231120 | 140100 | 83680826500 | 444500 | 444500 | 444500 | 444000 | 105 |
| 414 | 20231120 | 140000 | 83634169000 | 444000 | 444000 | 444500 | 444000 | 306 |
| 415 | 20231120 | 135900 | 83498286000 | 444500 | 443500 | 444500 | 443500 | 168 |
| 416 | 20231120 | 135800 | 83423684000 | 444000 | 444500 | 444500 | 443500 | 159 |
| 417 | 20231120 | 135700 | 83353089500 | 444500 | 444000 | 444500 | 443500 | 336 |
| 418 | 20231120 | 135600 | 83203886500 | 444000 | 444000 | 444500 | 443500 | 2022 |
| 419 | 20231120 | 135500 | 82306143500 | 444000 | 444000 | 444000 | 443500 | 156 |
| 420 | 20231120 | 135400 | 82236911000 | 444000 | 444000 | 444000 | 443500 | 261 |
| 421 | 20231120 | 135300 | 82121101000 | 444000 | 443500 | 444000 | 443500 | 308 |
| 422 | 20231120 | 135200 | 81984457000 | 443500 | 443500 | 444000 | 443500 | 165 |
| 423 | 20231120 | 135100 | 81911250000 | 444000 | 443500 | 444000 | 443500 | 217 |
| 424 | 20231120 | 135000 | 81814918000 | 444000 | 444000 | 444000 | 443500 | 199 |
| 425 | 20231120 | 134900 | 81726595500 | 443500 | 443500 | 444000 | 443500 | 300 |
| 426 | 20231120 | 134800 | 81593455500 | 443500 | 444000 | 444000 | 443500 | 109 |
| 427 | 20231120 | 134700 | 81545072000 | 444000 | 444000 | 444000 | 443500 | 167 |
| 428 | 20231120 | 134600 | 81470973500 | 444000 | 444000 | 444000 | 443500 | 71 |
| 429 | 20231120 | 134500 | 81439464500 | 444000 | 444000 | 444000 | 443500 | 98 |
| 430 | 20231120 | 134400 | 81395971500 | 444000 | 444000 | 444000 | 443500 | 164 |
| 431 | 20231120 | 134300 | 81323209500 | 443500 | 444000 | 444000 | 443500 | 92 |
| 432 | 20231120 | 134200 | 81282381500 | 443500 | 443500 | 444000 | 443000 | 376 |
| 433 | 20231120 | 134100 | 81115617500 | 443500 | 443000 | 443500 | 443000 | 751 |
| 434 | 20231120 | 134000 | 80782706000 | 443000 | 443000 | 443500 | 443000 | 159 |
| 435 | 20231120 | 133900 | 80712242500 | 443500 | 443000 | 443500 | 443000 | 37 |
| 436 | 20231120 | 133800 | 80695840000 | 443000 | 444000 | 444000 | 443000 | 136 |
| 437 | 20231120 | 133700 | 80635554000 | 443500 | 444000 | 444000 | 443500 | 386 |
| 438 | 20231120 | 133600 | 80464278000 | 444000 | 444000 | 444000 | 443500 | 215 |
| 439 | 20231120 | 133500 | 80368860000 | 444000 | 443500 | 444000 | 443500 | 965 |
| 440 | 20231120 | 133400 | 79940843500 | 444000 | 444000 | 444000 | 443500 | 169 |
| 441 | 20231120 | 133300 | 79865833000 | 444000 | 444000 | 444000 | 443500 | 142 |
| 442 | 20231120 | 133200 | 79802818500 | 444000 | 444000 | 444000 | 443500 | 253 |
| 443 | 20231120 | 133100 | 79690536500 | 444000 | 444000 | 444000 | 443500 | 173 |
| 444 | 20231120 | 133000 | 79613783500 | 444000 | 443500 | 444000 | 443500 | 165 |
| 445 | 20231120 | 132900 | 79540584000 | 444000 | 444000 | 444000 | 443500 | 96 |
| 446 | 20231120 | 132800 | 79497976500 | 444000 | 444000 | 444000 | 443500 | 279 |
| 447 | 20231120 | 132700 | 79374215000 | 444000 | 444000 | 444000 | 443500 | 235 |
| 448 | 20231120 | 132600 | 79269959500 | 444000 | 443500 | 444000 | 443000 | 1310 |
| 449 | 20231120 | 132500 | 78688874000 | 443500 | 443000 | 443500 | 443000 | 108 |
| 450 | 20231120 | 132400 | 78640996000 | 443000 | 443500 | 443500 | 443000 | 138 |
| 451 | 20231120 | 132300 | 78579814000 | 443000 | 443500 | 443500 | 443000 | 31 |
| 452 | 20231120 | 132200 | 78566073500 | 443500 | 443500 | 444000 | 443500 | 326 |
| 453 | 20231120 | 132100 | 78421485500 | 444000 | 443500 | 444000 | 443500 | 632 |
| 454 | 20231120 | 132000 | 78141168000 | 444000 | 443500 | 444000 | 443500 | 328 |
| 455 | 20231120 | 131900 | 77995664500 | 443500 | 444000 | 444000 | 443500 | 138 |
| 456 | 20231120 | 131800 | 77934401000 | 443500 | 443500 | 444000 | 443000 | 1058 |
| 457 | 20231120 | 131700 | 77465146500 | 443500 | 443000 | 443500 | 443000 | 792 |
| 458 | 20231120 | 131600 | 77113935500 | 443000 | 443000 | 443500 | 443000 | 191 |
| 459 | 20231120 | 131500 | 77029316500 | 443500 | 443000 | 443500 | 442500 | 235 |
| 460 | 20231120 | 131400 | 76925205000 | 443000 | 443000 | 443000 | 442500 | 133 |
| 461 | 20231120 | 131300 | 76866287500 | 443000 | 443000 | 443500 | 442500 | 571 |
| 462 | 20231120 | 131200 | 76613321500 | 443000 | 442500 | 443000 | 442500 | 232 |
| 463 | 20231120 | 131100 | 76510577000 | 443000 | 443000 | 443000 | 442500 | 81 |
| 464 | 20231120 | 131000 | 76474727000 | 442500 | 442500 | 443000 | 442500 | 279 |
| 465 | 20231120 | 130900 | 76351260500 | 443000 | 442500 | 443000 | 442500 | 203 |
| 466 | 20231120 | 130800 | 76261358000 | 443000 | 443000 | 443000 | 442500 | 202 |
| 467 | 20231120 | 130700 | 76171875500 | 443500 | 443500 | 443500 | 443000 | 195 |
| 468 | 20231120 | 130600 | 76085465000 | 443500 | 443500 | 443500 | 443000 | 1272 |
| 469 | 20231120 | 130500 | 75521760500 | 443000 | 443500 | 443500 | 443000 | 62 |
| 470 | 20231120 | 130400 | 75494274500 | 443500 | 442500 | 443500 | 442500 | 2135 |
| 471 | 20231120 | 130300 | 74548931000 | 442000 | 442000 | 442500 | 441500 | 189 |
| 472 | 20231120 | 130200 | 74465387000 | 442000 | 442500 | 442500 | 442000 | 129 |
| 473 | 20231120 | 130100 | 74408360000 | 442500 | 442500 | 442500 | 442000 | 80 |
| 474 | 20231120 | 130000 | 74372987500 | 442500 | 442000 | 442500 | 442000 | 313 |
| 475 | 20231120 | 125900 | 74234624500 | 442500 | 442000 | 442500 | 442000 | 28 |
| 476 | 20231120 | 125800 | 74222240500 | 442500 | 442000 | 442500 | 442000 | 122 |
| 477 | 20231120 | 125700 | 74168294000 | 442000 | 442500 | 442500 | 442000 | 216 |
| 478 | 20231120 | 125600 | 74072805000 | 442500 | 442000 | 442500 | 442000 | 145 |
| 479 | 20231120 | 125500 | 74008686500 | 442500 | 442500 | 442500 | 442000 | 176 |
| 480 | 20231120 | 125400 | 73930818500 | 442500 | 442000 | 442500 | 442000 | 227 |
| 481 | 20231120 | 125300 | 73830383000 | 442000 | 442500 | 442500 | 442000 | 264 |
| 482 | 20231120 | 125200 | 73713665500 | 442500 | 442000 | 442500 | 442000 | 171 |
| 483 | 20231120 | 125100 | 73638018000 | 442000 | 442500 | 442500 | 442000 | 55 |
| 484 | 20231120 | 125000 | 73613684000 | 442500 | 442500 | 442500 | 442000 | 86 |
| 485 | 20231120 | 124900 | 73575647000 | 442500 | 442000 | 442500 | 442000 | 934 |
| 486 | 20231120 | 124800 | 73162727500 | 442000 | 441000 | 442000 | 441000 | 864 |
| 487 | 20231120 | 124700 | 72781241000 | 441500 | 441500 | 441500 | 441000 | 43 |
| 488 | 20231120 | 124600 | 72762259500 | 441000 | 441500 | 441500 | 441000 | 250 |
| 489 | 20231120 | 124500 | 72651921000 | 441000 | 441500 | 441500 | 441000 | 198 |
| 490 | 20231120 | 124400 | 72564548000 | 441500 | 441500 | 441500 | 441000 | 194 |
| 491 | 20231120 | 124300 | 72478972500 | 441500 | 441500 | 441500 | 441000 | 89 |
| 492 | 20231120 | 124200 | 72439682500 | 441500 | 441500 | 441500 | 441500 | 25 |
| 493 | 20231120 | 124100 | 72428645000 | 441500 | 441500 | 441500 | 441500 | 51 |
| 494 | 20231120 | 124000 | 72406128500 | 441500 | 441500 | 441500 | 441000 | 21 |
| 495 | 20231120 | 123900 | 72396858500 | 441000 | 440500 | 441500 | 440500 | 137 |
| 496 | 20231120 | 123800 | 72336435500 | 441000 | 441000 | 441500 | 441000 | 119 |
| 497 | 20231120 | 123700 | 72283950000 | 441500 | 441500 | 441500 | 440500 | 262 |
| 498 | 20231120 | 123600 | 72168409000 | 441500 | 441500 | 441500 | 441000 | 239 |
| 499 | 20231120 | 123500 | 72062992500 | 441000 | 441000 | 441500 | 441000 | 181 |
| 500 | 20231120 | 123400 | 71983159000 | 441000 | 441000 | 441500 | 441000 | 229 |
| 501 | 20231120 | 123300 | 71882152500 | 441000 | 441000 | 441500 | 441000 | 277 |
| 502 | 20231120 | 123200 | 71759979000 | 441500 | 441000 | 441500 | 441000 | 24 |
| 503 | 20231120 | 123100 | 71749388000 | 441500 | 441500 | 441500 | 441000 | 367 |
| 504 | 20231120 | 123000 | 71587465500 | 441500 | 441500 | 442000 | 441500 | 456 |
| 505 | 20231120 | 122900 | 71386130000 | 441500 | 441000 | 441500 | 440500 | 439 |
| 506 | 20231120 | 122800 | 71192513000 | 441000 | 441000 | 441000 | 440500 | 19 |
| 507 | 20231120 | 122700 | 71184136500 | 441000 | 441000 | 441000 | 440500 | 150 |
| 508 | 20231120 | 122600 | 71117992000 | 441000 | 441000 | 441000 | 440500 | 51 |
| 509 | 20231120 | 122500 | 71095507000 | 441000 | 440500 | 441000 | 440500 | 44 |
| 510 | 20231120 | 122400 | 71076115000 | 441000 | 440500 | 441000 | 440000 | 591 |
| 511 | 20231120 | 122300 | 70815767500 | 440500 | 440000 | 440500 | 440000 | 190 |
| 512 | 20231120 | 122200 | 70732157500 | 440500 | 441000 | 441000 | 440000 | 394 |
| 513 | 20231120 | 122100 | 70558611000 | 441000 | 441000 | 441000 | 440500 | 29 |
| 514 | 20231120 | 122000 | 70545823000 | 441000 | 441000 | 441000 | 440500 | 22 |
| 515 | 20231120 | 121900 | 70536129500 | 441000 | 441000 | 441000 | 440000 | 363 |
| 516 | 20231120 | 121800 | 70376229500 | 441000 | 440500 | 441500 | 440500 | 227 |
| 517 | 20231120 | 121700 | 70276123000 | 440500 | 440500 | 441000 | 440500 | 270 |
| 518 | 20231120 | 121600 | 70157180500 | 440500 | 440000 | 441000 | 440000 | 857 |
| 519 | 20231120 | 121500 | 69779402000 | 440500 | 440500 | 440500 | 440000 | 68 |
| 520 | 20231120 | 121400 | 69749469500 | 440500 | 441000 | 441000 | 440000 | 273 |
| 521 | 20231120 | 121300 | 69629210500 | 441000 | 441500 | 441500 | 441000 | 575 |
| 522 | 20231120 | 121200 | 69375519500 | 441500 | 441500 | 441500 | 441500 | 35 |
| 523 | 20231120 | 121100 | 69360067000 | 441000 | 441500 | 441500 | 441000 | 22 |
| 524 | 20231120 | 121000 | 69350361500 | 441500 | 441500 | 442000 | 441000 | 608 |
| 525 | 20231120 | 120900 | 69081915500 | 441500 | 441000 | 441500 | 440500 | 266 |
| 526 | 20231120 | 120800 | 68964596500 | 441000 | 441500 | 442000 | 441000 | 367 |
| 527 | 20231120 | 120700 | 68802656500 | 442000 | 441000 | 442000 | 440500 | 512 |
| 528 | 20231120 | 120600 | 68576696000 | 441000 | 441000 | 441000 | 440500 | 98 |
| 529 | 20231120 | 120500 | 68533481000 | 441000 | 441000 | 441000 | 440500 | 70 |
| 530 | 20231120 | 120400 | 68502613000 | 441000 | 441000 | 441000 | 440500 | 167 |
| 531 | 20231120 | 120300 | 68428967500 | 441000 | 441000 | 441000 | 440500 | 78 |
| 532 | 20231120 | 120200 | 68394575500 | 441000 | 441000 | 441000 | 440500 | 923 |
| 533 | 20231120 | 120100 | 67987557500 | 441000 | 441000 | 441000 | 440500 | 70 |
| 534 | 20231120 | 120000 | 67956689000 | 441000 | 440500 | 441000 | 440500 | 99 |
| 535 | 20231120 | 115900 | 67913035000 | 440500 | 440500 | 441000 | 440000 | 597 |
| 536 | 20231120 | 115800 | 67650041500 | 440500 | 440000 | 440500 | 440000 | 93 |
| 537 | 20231120 | 115700 | 67609080500 | 440000 | 440000 | 440500 | 439500 | 316 |
| 538 | 20231120 | 115600 | 67470034000 | 440000 | 440500 | 440500 | 439500 | 576 |
| 539 | 20231120 | 115500 | 67216607000 | 440500 | 440000 | 440500 | 440000 | 495 |
| 540 | 20231120 | 115400 | 66998763500 | 440000 | 440500 | 440500 | 439500 | 275 |
| 541 | 20231120 | 115300 | 66877759000 | 440000 | 440500 | 440500 | 440000 | 56 |
| 542 | 20231120 | 115200 | 66853109500 | 440000 | 440500 | 440500 | 440000 | 122 |
| 543 | 20231120 | 115100 | 66799409000 | 440000 | 440500 | 440500 | 440000 | 27 |
| 544 | 20231120 | 115000 | 66787522500 | 440000 | 440500 | 440500 | 440000 | 138 |
| 545 | 20231120 | 114900 | 66726773500 | 440500 | 440500 | 440500 | 440000 | 247 |
| 546 | 20231120 | 114800 | 66618029500 | 440500 | 440500 | 440500 | 440000 | 39 |
| 547 | 20231120 | 114700 | 66600853000 | 440000 | 440500 | 440500 | 440000 | 139 |
| 548 | 20231120 | 114600 | 66539629000 | 440500 | 440000 | 440500 | 440000 | 148 |
| 549 | 20231120 | 114500 | 66474438500 | 440000 | 440000 | 440500 | 439500 | 234 |
| 550 | 20231120 | 114400 | 66371478500 | 439500 | 440500 | 440500 | 439500 | 479 |
| 551 | 20231120 | 114300 | 66160731000 | 440500 | 440500 | 440500 | 440000 | 37 |
| 552 | 20231120 | 114200 | 66144439500 | 440000 | 439500 | 440500 | 439500 | 677 |
| 553 | 20231120 | 114100 | 65846501500 | 440000 | 440000 | 440000 | 439500 | 92 |
| 554 | 20231120 | 114000 | 65806042000 | 440000 | 439500 | 440000 | 439500 | 60 |
| 555 | 20231120 | 113900 | 65779654500 | 440000 | 440000 | 440000 | 439500 | 11 |
| 556 | 20231120 | 113800 | 65774815000 | 439500 | 440000 | 440500 | 439500 | 647 |
| 557 | 20231120 | 113700 | 65490128000 | 440500 | 440500 | 440500 | 440000 | 134 |
| 558 | 20231120 | 113600 | 65431153000 | 440000 | 440000 | 440500 | 440000 | 104 |
| 559 | 20231120 | 113500 | 65385386500 | 440500 | 440000 | 440500 | 440000 | 388 |
| 560 | 20231120 | 113400 | 65214644000 | 440000 | 440500 | 440500 | 439500 | 610 |
| 561 | 20231120 | 113300 | 64946262500 | 440500 | 440500 | 440500 | 440000 | 100 |
| 562 | 20231120 | 113200 | 64902220500 | 440500 | 440000 | 440500 | 440000 | 250 |
| 563 | 20231120 | 113100 | 64792171000 | 440500 | 440500 | 440500 | 440000 | 59 |
| 564 | 20231120 | 113000 | 64766184000 | 440500 | 439500 | 440500 | 439500 | 132 |
| 565 | 20231120 | 112900 | 64708097000 | 440000 | 439500 | 440500 | 439500 | 1737 |
| 566 | 20231120 | 112800 | 63943984000 | 439500 | 439500 | 440000 | 439000 | 76 |
| 567 | 20231120 | 112700 | 63910585500 | 439500 | 439000 | 439500 | 439000 | 259 |
| 568 | 20231120 | 112600 | 63796778500 | 439500 | 439500 | 439500 | 439000 | 166 |
| 569 | 20231120 | 112500 | 63723842000 | 439000 | 439500 | 439500 | 438500 | 2252 |
| 570 | 20231120 | 112400 | 62735171000 | 439000 | 440000 | 440500 | 438500 | 1658 |
| 571 | 20231120 | 112300 | 62006913500 | 440000 | 440000 | 440500 | 439500 | 501 |
| 572 | 20231120 | 112200 | 61786463500 | 440000 | 440500 | 440500 | 439500 | 1302 |
| 573 | 20231120 | 112100 | 61213592000 | 440500 | 441000 | 441500 | 440500 | 608 |
| 574 | 20231120 | 112000 | 60945599500 | 441000 | 441000 | 441000 | 440500 | 305 |
| 575 | 20231120 | 111900 | 60811109500 | 441000 | 441000 | 441000 | 440500 | 104 |
| 576 | 20231120 | 111800 | 60765278000 | 441000 | 441000 | 441000 | 440500 | 356 |
| 577 | 20231120 | 111700 | 60608422500 | 441000 | 441500 | 441500 | 440500 | 60 |
| 578 | 20231120 | 111600 | 60581970500 | 441500 | 441500 | 441500 | 441000 | 302 |
| 579 | 20231120 | 111500 | 60448771500 | 441500 | 441000 | 441500 | 441000 | 822 |
| 580 | 20231120 | 111400 | 60086241000 | 441000 | 442500 | 442500 | 441000 | 791 |
| 581 | 20231120 | 111300 | 59736638000 | 442500 | 442500 | 442500 | 442000 | 45 |
| 582 | 20231120 | 111200 | 59716731500 | 442500 | 442500 | 443000 | 442000 | 183 |
| 583 | 20231120 | 111100 | 59635755000 | 442500 | 442500 | 443000 | 442500 | 700 |
| 584 | 20231120 | 111000 | 59325961500 | 442500 | 442500 | 442500 | 442000 | 91 |
| 585 | 20231120 | 110900 | 59285723000 | 442000 | 442500 | 442500 | 442000 | 442 |
| 586 | 20231120 | 110800 | 59090146000 | 442500 | 442500 | 443000 | 442000 | 160 |
| 587 | 20231120 | 110700 | 59019345500 | 443000 | 442000 | 443000 | 441500 | 432 |
| 588 | 20231120 | 110600 | 58828284500 | 442000 | 443000 | 443000 | 441500 | 1188 |
| 589 | 20231120 | 110500 | 58303236500 | 443000 | 442500 | 443000 | 442500 | 166 |
| 590 | 20231120 | 110400 | 58229763500 | 442500 | 442500 | 442500 | 442000 | 563 |
| 591 | 20231120 | 110300 | 57980637500 | 442500 | 442000 | 442500 | 442000 | 234 |
| 592 | 20231120 | 110200 | 57877187000 | 442500 | 442000 | 442500 | 441500 | 195 |
| 593 | 20231120 | 110100 | 57790973000 | 442500 | 442000 | 442500 | 441500 | 493 |
| 594 | 20231120 | 110000 | 57573053000 | 442000 | 442000 | 442500 | 441500 | 589 |
| 595 | 20231120 | 105900 | 57312687000 | 442000 | 441000 | 442000 | 441000 | 159 |
| 596 | 20231120 | 105800 | 57242442000 | 441500 | 441000 | 441500 | 440500 | 467 |
| 597 | 20231120 | 105700 | 57036436500 | 441000 | 440500 | 441000 | 440500 | 75 |
| 598 | 20231120 | 105600 | 57003365000 | 441000 | 442000 | 442000 | 440500 | 270 |
| 599 | 20231120 | 105500 | 56884289500 | 442000 | 441500 | 442000 | 441000 | 426 |
| 600 | 20231120 | 105400 | 56696203500 | 442000 | 441500 | 442000 | 441000 | 440 |
| 601 | 20231120 | 105300 | 56501943500 | 441500 | 441000 | 441500 | 441000 | 127 |
| 602 | 20231120 | 105200 | 56445894500 | 441500 | 441000 | 441500 | 440500 | 639 |
| 603 | 20231120 | 105100 | 56164082500 | 441000 | 441000 | 441500 | 440500 | 410 |
| 604 | 20231120 | 105000 | 55983261500 | 441500 | 441000 | 441500 | 441000 | 36 |
| 605 | 20231120 | 104900 | 55967372000 | 441000 | 441000 | 441500 | 441000 | 57 |
| 606 | 20231120 | 104800 | 55942215500 | 441000 | 440500 | 441500 | 440500 | 365 |
| 607 | 20231120 | 104700 | 55781249000 | 441000 | 440000 | 441000 | 440000 | 260 |
| 608 | 20231120 | 104600 | 55666689500 | 440000 | 441000 | 441500 | 440000 | 531 |
| 609 | 20231120 | 104500 | 55432614500 | 441000 | 440500 | 441000 | 440000 | 695 |
| 610 | 20231120 | 104400 | 55126469500 | 440500 | 440500 | 440500 | 440000 | 100 |
| 611 | 20231120 | 104300 | 55082422500 | 440500 | 440500 | 440500 | 440000 | 101 |
| 612 | 20231120 | 104200 | 55037951500 | 440000 | 440500 | 441000 | 440000 | 1434 |
| 613 | 20231120 | 104100 | 54406417000 | 441000 | 441000 | 441500 | 440500 | 261 |
| 614 | 20231120 | 104000 | 54291379500 | 441000 | 440500 | 441000 | 440500 | 322 |
| 615 | 20231120 | 103900 | 54149397000 | 441000 | 440500 | 441500 | 440500 | 739 |
| 616 | 20231120 | 103800 | 53823531000 | 441000 | 441500 | 442000 | 440500 | 1057 |
| 617 | 20231120 | 103700 | 53357158500 | 442000 | 442000 | 442500 | 441500 | 623 |
| 618 | 20231120 | 103600 | 53081804000 | 442500 | 442500 | 442500 | 442000 | 97 |
| 619 | 20231120 | 103500 | 53038912500 | 442500 | 442500 | 442500 | 442000 | 325 |
| 620 | 20231120 | 103400 | 52895229500 | 442000 | 443000 | 443000 | 442000 | 195 |
| 621 | 20231120 | 103300 | 52808962000 | 442500 | 443000 | 443000 | 442500 | 168 |
| 622 | 20231120 | 103200 | 52734605500 | 443000 | 442500 | 443000 | 442000 | 1388 |
| 623 | 20231120 | 103100 | 52120326500 | 443000 | 443000 | 443500 | 442500 | 364 |
| 624 | 20231120 | 103000 | 51959099000 | 443000 | 443500 | 443500 | 443000 | 282 |
| 625 | 20231120 | 102900 | 51834124500 | 443000 | 444000 | 444000 | 443000 | 103 |
| 626 | 20231120 | 102800 | 51788435500 | 443500 | 443500 | 443500 | 443000 | 238 |
| 627 | 20231120 | 102700 | 51682887500 | 443500 | 443500 | 443500 | 443000 | 176 |
| 628 | 20231120 | 102600 | 51604871500 | 443500 | 443000 | 443500 | 443000 | 72 |
| 629 | 20231120 | 102500 | 51572950500 | 443000 | 443000 | 443500 | 443000 | 211 |
| 630 | 20231120 | 102400 | 51479444000 | 443000 | 443000 | 443500 | 442500 | 474 |
| 631 | 20231120 | 102300 | 51269458000 | 443000 | 443000 | 443000 | 442500 | 181 |
| 632 | 20231120 | 102200 | 51189277500 | 443000 | 443000 | 444000 | 443000 | 1121 |
| 633 | 20231120 | 102100 | 50692560000 | 443000 | 444500 | 444500 | 443000 | 292 |
| 634 | 20231120 | 102000 | 50562979000 | 444000 | 445000 | 445000 | 444000 | 709 |
| 635 | 20231120 | 101900 | 50247972500 | 445000 | 444500 | 445000 | 444500 | 1181 |
| 636 | 20231120 | 101800 | 49722732000 | 444500 | 444000 | 444500 | 443500 | 570 |
| 637 | 20231120 | 101700 | 49469609000 | 444000 | 445000 | 445000 | 443500 | 386 |
| 638 | 20231120 | 101600 | 49298161500 | 445000 | 444500 | 445000 | 444000 | 927 |
| 639 | 20231120 | 101500 | 48886383000 | 444500 | 443000 | 445000 | 443000 | 2269 |
| 640 | 20231120 | 101400 | 47878426000 | 443000 | 443000 | 443500 | 443000 | 804 |
| 641 | 20231120 | 101300 | 47521994000 | 443000 | 443000 | 443500 | 442500 | 308 |
| 642 | 20231120 | 101200 | 47385566000 | 443000 | 442500 | 443000 | 442500 | 243 |
| 643 | 20231120 | 101100 | 47277955000 | 442500 | 444000 | 444000 | 442500 | 293 |
| 644 | 20231120 | 101000 | 47148083500 | 444000 | 443500 | 444000 | 443000 | 298 |
| 645 | 20231120 | 100900 | 47015866500 | 443500 | 443000 | 443500 | 442500 | 252 |
| 646 | 20231120 | 100800 | 46904204000 | 442500 | 443500 | 444000 | 442500 | 974 |
| 647 | 20231120 | 100700 | 46472367000 | 444000 | 443500 | 444000 | 443500 | 154 |
| 648 | 20231120 | 100600 | 46404023500 | 443500 | 444500 | 445000 | 443500 | 778 |
| 649 | 20231120 | 100500 | 46058346500 | 445000 | 443500 | 445000 | 443500 | 1923 |
| 650 | 20231120 | 100400 | 45204012500 | 443500 | 443500 | 444000 | 443500 | 396 |
| 651 | 20231120 | 100300 | 45028349000 | 443500 | 442500 | 444000 | 442500 | 1140 |
| 652 | 20231120 | 100200 | 44522850500 | 442500 | 442500 | 443500 | 442500 | 988 |
| 653 | 20231120 | 100100 | 44085260000 | 442500 | 443000 | 443500 | 442000 | 852 |
| 654 | 20231120 | 100000 | 43707966000 | 443000 | 443000 | 443500 | 443000 | 990 |
| 655 | 20231120 | 095900 | 43269230500 | 443000 | 444000 | 444000 | 443000 | 226 |
| 656 | 20231120 | 095800 | 43169019500 | 444000 | 444000 | 444500 | 443500 | 988 |
| 657 | 20231120 | 095700 | 42730716000 | 444000 | 445000 | 445000 | 444000 | 725 |
| 658 | 20231120 | 095600 | 42408489500 | 444500 | 444000 | 445000 | 443500 | 1154 |
| 659 | 20231120 | 095500 | 41895689000 | 444000 | 443500 | 444000 | 443500 | 625 |
| 660 | 20231120 | 095400 | 41618337500 | 443500 | 444000 | 444000 | 443500 | 186 |
| 661 | 20231120 | 095300 | 41535791000 | 443500 | 444000 | 444000 | 443500 | 338 |
| 662 | 20231120 | 095200 | 41385746500 | 444000 | 444500 | 445000 | 444000 | 2052 |
| 663 | 20231120 | 095100 | 40474495000 | 444500 | 445000 | 445500 | 444000 | 1305 |
| 664 | 20231120 | 095000 | 39893965000 | 445500 | 445000 | 445500 | 444500 | 2526 |
| 665 | 20231120 | 094900 | 38769631000 | 444500 | 444500 | 445000 | 444000 | 764 |
| 666 | 20231120 | 094800 | 38429928500 | 444500 | 443000 | 445000 | 443000 | 4065 |
| 667 | 20231120 | 094700 | 36624466500 | 443500 | 444000 | 444000 | 443000 | 2071 |
| 668 | 20231120 | 094600 | 35705970000 | 443500 | 444000 | 444000 | 443500 | 1256 |
| 669 | 20231120 | 094500 | 35148908000 | 443500 | 442500 | 443500 | 442000 | 3539 |
| 670 | 20231120 | 094400 | 33580941500 | 442500 | 441500 | 443000 | 441500 | 1290 |
| 671 | 20231120 | 094300 | 33010087000 | 442000 | 441500 | 442500 | 441500 | 2651 |
| 672 | 20231120 | 094200 | 31838455500 | 441500 | 441500 | 442000 | 441000 | 1170 |
| 673 | 20231120 | 094100 | 31322061000 | 441500 | 440500 | 442000 | 440500 | 1493 |
| 674 | 20231120 | 094000 | 30663462000 | 440500 | 441500 | 442000 | 440500 | 848 |
| 675 | 20231120 | 093900 | 30289515500 | 442000 | 442000 | 443000 | 441500 | 2061 |
| 676 | 20231120 | 093800 | 29378888000 | 442000 | 442500 | 443000 | 441500 | 1306 |
| 677 | 20231120 | 093700 | 28801157000 | 443000 | 442000 | 443000 | 442000 | 537 |
| 678 | 20231120 | 093600 | 28563494500 | 442000 | 442500 | 443000 | 442000 | 561 |
| 679 | 20231120 | 093500 | 28315198500 | 443000 | 442500 | 443000 | 442000 | 3118 |
| 680 | 20231120 | 093400 | 26934968500 | 442000 | 442500 | 442500 | 442000 | 564 |
| 681 | 20231120 | 093300 | 26685678500 | 442500 | 441500 | 442500 | 441500 | 694 |
| 682 | 20231120 | 093200 | 26378922000 | 442000 | 442000 | 442000 | 441500 | 276 |
| 683 | 20231120 | 093100 | 26256948000 | 442000 | 442500 | 443000 | 442000 | 615 |
| 684 | 20231120 | 093000 | 25984977000 | 442500 | 442500 | 443000 | 442000 | 1549 |
| 685 | 20231120 | 092900 | 25299512500 | 442000 | 443000 | 443000 | 442000 | 992 |
| 686 | 20231120 | 092800 | 24860467000 | 442500 | 442500 | 442500 | 441500 | 1928 |
| 687 | 20231120 | 092700 | 24008245000 | 442500 | 442000 | 443000 | 442000 | 1616 |
| 688 | 20231120 | 092600 | 23293316500 | 442000 | 441000 | 442000 | 441000 | 2192 |
| 689 | 20231120 | 092500 | 22325642500 | 441000 | 440500 | 441000 | 440500 | 333 |
| 690 | 20231120 | 092400 | 22178873000 | 440500 | 440500 | 441000 | 440000 | 1214 |
| 691 | 20231120 | 092300 | 21644094500 | 440500 | 440000 | 441000 | 439500 | 2094 |
| 692 | 20231120 | 092200 | 20722243000 | 440000 | 439000 | 440000 | 439000 | 1091 |
| 693 | 20231120 | 092100 | 20242756000 | 439000 | 438000 | 439500 | 438000 | 2214 |
| 694 | 20231120 | 092000 | 19270963000 | 438000 | 438000 | 438500 | 438000 | 136 |
| 695 | 20231120 | 091900 | 19211358000 | 438000 | 437500 | 438000 | 437500 | 334 |
| 696 | 20231120 | 091800 | 19065073000 | 438000 | 438000 | 438500 | 437500 | 759 |
| 697 | 20231120 | 091700 | 18732599000 | 438000 | 438500 | 439000 | 437500 | 421 |
| 698 | 20231120 | 091600 | 18548131500 | 438500 | 439000 | 439000 | 438500 | 1865 |
| 699 | 20231120 | 091500 | 17729825000 | 439000 | 439000 | 439000 | 438500 | 863 |
| 700 | 20231120 | 091400 | 17350973500 | 439000 | 438500 | 439000 | 438500 | 629 |
| 701 | 20231120 | 091300 | 17074974500 | 439000 | 437500 | 439000 | 437000 | 1538 |
| 702 | 20231120 | 091200 | 16401708000 | 437500 | 437000 | 438500 | 436500 | 2814 |
| 703 | 20231120 | 091100 | 15171149000 | 437000 | 436500 | 437000 | 436500 | 1641 |
| 704 | 20231120 | 091000 | 14454774500 | 437000 | 436000 | 437000 | 436000 | 1463 |
| 705 | 20231120 | 090900 | 13816378500 | 436500 | 436000 | 436500 | 435500 | 931 |
| 706 | 20231120 | 090800 | 13410263500 | 436000 | 436500 | 436500 | 435000 | 1692 |
| 707 | 20231120 | 090700 | 12672563500 | 437000 | 438500 | 439000 | 436500 | 2276 |
| 708 | 20231120 | 090600 | 11676216500 | 438500 | 440000 | 440000 | 438500 | 2932 |
| 709 | 20231120 | 090500 | 10388069000 | 440500 | 436500 | 441500 | 436500 | 15524 |
| 710 | 20231120 | 090400 | 3580681000 | 437000 | 436500 | 437000 | 436000 | 1259 |
| 711 | 20231120 | 090300 | 3031199500 | 436500 | 435500 | 437000 | 435500 | 1535 |
| 712 | 20231120 | 090200 | 2361369000 | 435500 | 435500 | 436500 | 435000 | 1790 |
| 713 | 20231120 | 090100 | 1581456000 | 435500 | 434000 | 435500 | 434000 | 1272 |
| 714 | 20231120 | 090000 | 1028153500 | 434000 | 432000 | 434500 | 431500 | 2320 |