34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 194600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 4491 |
| 3 | 20231120 | 194500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20231120 | 194400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20231120 | 194300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20231120 | 194200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20231120 | 194100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20231120 | 194000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20231120 | 193900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20231120 | 193800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20231120 | 193700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20231120 | 193600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20231120 | 193500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20231120 | 193400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20231120 | 193300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20231120 | 193200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20231120 | 193100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20231120 | 193000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20231120 | 192900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20231120 | 192800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20231120 | 192700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20231120 | 192600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20231120 | 192500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20231120 | 192400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20231120 | 192300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20231120 | 192200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20231120 | 192100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20231120 | 192000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20231120 | 191900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20231120 | 191800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20231120 | 191700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20231120 | 191600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 4491 |
| 33 | 20231120 | 191500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20231120 | 191400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20231120 | 191300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20231120 | 191200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20231120 | 191100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20231120 | 191000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20231120 | 190900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20231120 | 190800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20231120 | 190700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20231120 | 190600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20231120 | 190500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20231120 | 190400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20231120 | 190300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20231120 | 190200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20231120 | 190100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20231120 | 190000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20231120 | 185900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20231120 | 185800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20231120 | 185700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20231120 | 185600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20231120 | 185500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20231120 | 185400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20231120 | 185300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20231120 | 185200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20231120 | 185100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20231120 | 185000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20231120 | 184900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20231120 | 184800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20231120 | 184700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20231120 | 184600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 4491 |
| 63 | 20231120 | 184500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20231120 | 184400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20231120 | 184300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20231120 | 184200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20231120 | 184100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20231120 | 184000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20231120 | 183900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20231120 | 183800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20231120 | 183700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20231120 | 183600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20231120 | 183500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20231120 | 183400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20231120 | 183300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20231120 | 183200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20231120 | 183100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20231120 | 183000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20231120 | 182900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20231120 | 182800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20231120 | 182700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20231120 | 182600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20231120 | 182500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20231120 | 182400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20231120 | 182300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20231120 | 182200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20231120 | 182100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20231120 | 182000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20231120 | 181900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20231120 | 181800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20231120 | 181700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20231120 | 181600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 4491 |
| 93 | 20231120 | 181500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20231120 | 181400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20231120 | 181300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20231120 | 181200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20231120 | 181100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20231120 | 181000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20231120 | 180900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20231120 | 180800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20231120 | 180700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20231120 | 180600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20231120 | 180500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20231120 | 180400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20231120 | 180300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20231120 | 180200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20231120 | 180100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20231120 | 180000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20231120 | 175900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20231120 | 175800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20231120 | 175700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20231120 | 175600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20231120 | 175500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20231120 | 175400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20231120 | 175300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20231120 | 175200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20231120 | 175100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20231120 | 175000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20231120 | 174900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20231120 | 174800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20231120 | 174700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20231120 | 174600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 4491 |
| 123 | 20231120 | 174500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20231120 | 174400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20231120 | 174300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20231120 | 174200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20231120 | 174100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20231120 | 174000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20231120 | 173900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20231120 | 173800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20231120 | 173700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20231120 | 173600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20231120 | 173500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20231120 | 173400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20231120 | 173300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20231120 | 173200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20231120 | 173100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20231120 | 173000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20231120 | 172900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20231120 | 172800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20231120 | 172700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20231120 | 172600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20231120 | 172500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20231120 | 172400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20231120 | 172300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20231120 | 172200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20231120 | 172100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20231120 | 172000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20231120 | 171900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20231120 | 171800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20231120 | 171700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20231120 | 171600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 4491 |
| 153 | 20231120 | 171500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20231120 | 171400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20231120 | 171300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20231120 | 171200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20231120 | 171100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20231120 | 171000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20231120 | 170900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20231120 | 170800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20231120 | 170700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20231120 | 170600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20231120 | 170500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20231120 | 170400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20231120 | 170300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20231120 | 170200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20231120 | 170100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20231120 | 170000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20231120 | 165900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20231120 | 165800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20231120 | 165700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20231120 | 165600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20231120 | 165500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20231120 | 165400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20231120 | 165300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20231120 | 165200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20231120 | 165100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20231120 | 165000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20231120 | 164900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20231120 | 164800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20231120 | 164700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20231120 | 164600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 4491 |
| 183 | 20231120 | 164500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20231120 | 164400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20231120 | 164300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20231120 | 164200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20231120 | 164100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20231120 | 164000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20231120 | 163900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20231120 | 163800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20231120 | 163700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20231120 | 163600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20231120 | 163500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20231120 | 163400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20231120 | 163300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20231120 | 163200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20231120 | 163100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20231120 | 163000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20231120 | 162900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20231120 | 162800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20231120 | 162700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20231120 | 162600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20231120 | 162500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20231120 | 162400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20231120 | 162300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20231120 | 162200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20231120 | 162100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20231120 | 162000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20231120 | 161900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20231120 | 161800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20231120 | 161700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20231120 | 161600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 4491 |
| 213 | 20231120 | 161500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20231120 | 161400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20231120 | 161300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20231120 | 161200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20231120 | 161100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20231120 | 161000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20231120 | 160900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20231120 | 160800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20231120 | 160700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20231120 | 160600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20231120 | 160500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20231120 | 160400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20231120 | 160300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20231120 | 160200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20231120 | 160100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20231120 | 160000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20231120 | 155900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20231120 | 155800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20231120 | 155700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 232 | 20231120 | 155600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 233 | 20231120 | 155500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 234 | 20231120 | 155400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 235 | 20231120 | 155300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 236 | 20231120 | 155200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 237 | 20231120 | 155100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 238 | 20231120 | 155000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 239 | 20231120 | 154900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 240 | 20231120 | 154800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 241 | 20231120 | 154700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 242 | 20231120 | 154600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 4491 |
| 243 | 20231120 | 154500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 244 | 20231120 | 154400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 245 | 20231120 | 154300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 246 | 20231120 | 154200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 247 | 20231120 | 154100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 248 | 20231120 | 154000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 249 | 20231120 | 153900 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 250 | 20231120 | 153800 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 251 | 20231120 | 153700 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 252 | 20231120 | 153600 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 253 | 20231120 | 153500 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 254 | 20231120 | 153400 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 255 | 20231120 | 153300 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 256 | 20231120 | 153200 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 257 | 20231120 | 153100 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 258 | 20231120 | 153000 | 7097863900 | 22900 | 22900 | 22900 | 22900 | 4491 |
| 259 | 20231120 | 152900 | 6995020000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 260 | 20231120 | 152800 | 6995020000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 261 | 20231120 | 152700 | 6995020000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 262 | 20231120 | 152600 | 6995020000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 263 | 20231120 | 152500 | 6995020000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 264 | 20231120 | 152400 | 6995020000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 265 | 20231120 | 152300 | 6995020000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 266 | 20231120 | 152200 | 6995020000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 267 | 20231120 | 152100 | 6995020000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 268 | 20231120 | 152000 | 6995020000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 269 | 20231120 | 151900 | 6995020000 | 22900 | 23000 | 23000 | 22850 | 2331 |
| 270 | 20231120 | 151800 | 6941529750 | 23000 | 22950 | 23000 | 22950 | 543 |
| 271 | 20231120 | 151700 | 6929066800 | 22950 | 22950 | 23000 | 22950 | 65 |
| 272 | 20231120 | 151600 | 6927573250 | 22950 | 22950 | 22950 | 22900 | 1291 |
| 273 | 20231120 | 151500 | 6897947000 | 22950 | 22950 | 22950 | 22900 | 819 |
| 274 | 20231120 | 151400 | 6879152100 | 22900 | 22950 | 22950 | 22900 | 1046 |
| 275 | 20231120 | 151300 | 6855148600 | 22900 | 22900 | 22950 | 22900 | 1434 |
| 276 | 20231120 | 151200 | 6822309900 | 22900 | 22950 | 22950 | 22900 | 2099 |
| 277 | 20231120 | 151100 | 6774241950 | 22950 | 22850 | 22950 | 22850 | 814 |
| 278 | 20231120 | 151000 | 6755617700 | 22800 | 22850 | 22850 | 22800 | 1680 |
| 279 | 20231120 | 150900 | 6717231650 | 22900 | 22900 | 22900 | 22850 | 193 |
| 280 | 20231120 | 150800 | 6712813000 | 22850 | 22900 | 22900 | 22850 | 1229 |
| 281 | 20231120 | 150700 | 6684669250 | 22850 | 22850 | 22850 | 22800 | 2125 |
| 282 | 20231120 | 150600 | 6636138450 | 22800 | 22850 | 22850 | 22800 | 42 |
| 283 | 20231120 | 150500 | 6635179600 | 22850 | 22900 | 22900 | 22850 | 710 |
| 284 | 20231120 | 150400 | 6618954800 | 22850 | 22900 | 22900 | 22850 | 243 |
| 285 | 20231120 | 150300 | 6613401700 | 22850 | 22850 | 22850 | 22800 | 5056 |
| 286 | 20231120 | 150200 | 6497874350 | 22850 | 22800 | 22850 | 22800 | 1121 |
| 287 | 20231120 | 150100 | 6472260600 | 22850 | 22800 | 22850 | 22800 | 37 |
| 288 | 20231120 | 150000 | 6471416900 | 22800 | 22800 | 22850 | 22750 | 467 |
| 289 | 20231120 | 145900 | 6460769300 | 22800 | 22850 | 22850 | 22800 | 34 |
| 290 | 20231120 | 145800 | 6459994000 | 22800 | 22800 | 22800 | 22750 | 1250 |
| 291 | 20231120 | 145700 | 6431494800 | 22850 | 22900 | 22900 | 22850 | 74 |
| 292 | 20231120 | 145600 | 6429803600 | 22850 | 22850 | 22900 | 22850 | 450 |
| 293 | 20231120 | 145500 | 6419508450 | 22850 | 22800 | 22850 | 22800 | 5 |
| 294 | 20231120 | 145400 | 6419394350 | 22850 | 22900 | 22900 | 22800 | 560 |
| 295 | 20231120 | 145300 | 6406599500 | 22900 | 23000 | 23000 | 22900 | 1813 |
| 296 | 20231120 | 145200 | 6364997250 | 22950 | 22850 | 22950 | 22850 | 6666 |
| 297 | 20231120 | 145100 | 6212242050 | 22850 | 22800 | 22850 | 22800 | 1148 |
| 298 | 20231120 | 145000 | 6186044950 | 22850 | 22750 | 22850 | 22750 | 274 |
| 299 | 20231120 | 144900 | 6179799500 | 22750 | 22800 | 22850 | 22750 | 681 |
| 300 | 20231120 | 144800 | 6164274900 | 22750 | 22750 | 22800 | 22750 | 44 |
| 301 | 20231120 | 144700 | 6163273800 | 22800 | 22800 | 22800 | 22750 | 11 |
| 302 | 20231120 | 144600 | 6163023100 | 22800 | 22800 | 22850 | 22800 | 1805 |
| 303 | 20231120 | 144500 | 6121868950 | 22800 | 22750 | 22800 | 22750 | 485 |
| 304 | 20231120 | 144400 | 6110818250 | 22700 | 22750 | 22750 | 22700 | 479 |
| 305 | 20231120 | 144300 | 6099936250 | 22750 | 22800 | 22800 | 22750 | 533 |
| 306 | 20231120 | 144200 | 6087807900 | 22800 | 22800 | 22800 | 22700 | 495 |
| 307 | 20231120 | 144100 | 6076535150 | 22800 | 22700 | 22850 | 22650 | 4924 |
| 308 | 20231120 | 144000 | 5964318200 | 22750 | 22600 | 22750 | 22550 | 3109 |
| 309 | 20231120 | 143900 | 5893682500 | 22650 | 22600 | 22650 | 22550 | 97 |
| 310 | 20231120 | 143800 | 5891490950 | 22650 | 22550 | 22650 | 22550 | 252 |
| 311 | 20231120 | 143700 | 5885797400 | 22550 | 22600 | 22600 | 22550 | 39 |
| 312 | 20231120 | 143600 | 5884917800 | 22550 | 22600 | 22600 | 22550 | 34 |
| 313 | 20231120 | 143500 | 5884150550 | 22600 | 22600 | 22650 | 22550 | 165 |
| 314 | 20231120 | 143400 | 5880422550 | 22650 | 22550 | 22650 | 22550 | 542 |
| 315 | 20231120 | 143300 | 5868174150 | 22550 | 22550 | 22550 | 22500 | 1021 |
| 316 | 20231120 | 143200 | 5845151350 | 22500 | 22500 | 22500 | 22450 | 58 |
| 317 | 20231120 | 143100 | 5843846750 | 22500 | 22550 | 22550 | 22500 | 30 |
| 318 | 20231120 | 143000 | 5843171650 | 22500 | 22500 | 22550 | 22500 | 347 |
| 319 | 20231120 | 142900 | 5835356750 | 22550 | 22500 | 22550 | 22450 | 239 |
| 320 | 20231120 | 142800 | 5829978950 | 22450 | 22500 | 22500 | 22450 | 8 |
| 321 | 20231120 | 142700 | 5829799100 | 22500 | 22500 | 22500 | 22450 | 183 |
| 322 | 20231120 | 142600 | 5825681700 | 22500 | 22550 | 22550 | 22500 | 146 |
| 323 | 20231120 | 142500 | 5822390500 | 22550 | 22500 | 22550 | 22450 | 337 |
| 324 | 20231120 | 142400 | 5814811950 | 22550 | 22450 | 22550 | 22450 | 178 |
| 325 | 20231120 | 142300 | 5810807900 | 22500 | 22500 | 22500 | 22450 | 115 |
| 326 | 20231120 | 142200 | 5808221550 | 22500 | 22450 | 22500 | 22450 | 503 |
| 327 | 20231120 | 142100 | 5796904150 | 22500 | 22500 | 22550 | 22450 | 712 |
| 328 | 20231120 | 142000 | 5780884250 | 22500 | 22550 | 22600 | 22500 | 295 |
| 329 | 20231120 | 141900 | 5774233250 | 22500 | 22500 | 22600 | 22500 | 1209 |
| 330 | 20231120 | 141800 | 5747021250 | 22500 | 22450 | 22500 | 22450 | 4 |
| 331 | 20231120 | 141700 | 5746931400 | 22500 | 22450 | 22500 | 22450 | 46 |
| 332 | 20231120 | 141600 | 5745897900 | 22450 | 22500 | 22500 | 22450 | 200 |
| 333 | 20231120 | 141500 | 5741400650 | 22550 | 22550 | 22600 | 22450 | 2363 |
| 334 | 20231120 | 141400 | 5688280250 | 22600 | 22550 | 22600 | 22500 | 675 |
| 335 | 20231120 | 141300 | 5673059900 | 22600 | 22650 | 22700 | 22600 | 1693 |
| 336 | 20231120 | 141200 | 5634771800 | 22600 | 22750 | 22750 | 22600 | 645 |
| 337 | 20231120 | 141100 | 5620156100 | 22750 | 22650 | 22750 | 22650 | 104 |
| 338 | 20231120 | 141000 | 5617797400 | 22650 | 22650 | 22650 | 22600 | 429 |
| 339 | 20231120 | 140900 | 5608081550 | 22600 | 22600 | 22650 | 22600 | 20 |
| 340 | 20231120 | 140800 | 5607629500 | 22650 | 22600 | 22650 | 22600 | 29 |
| 341 | 20231120 | 140700 | 5606973900 | 22650 | 22600 | 22650 | 22600 | 890 |
| 342 | 20231120 | 140600 | 5586859700 | 22650 | 22700 | 22700 | 22650 | 1754 |
| 343 | 20231120 | 140500 | 5547130150 | 22750 | 22700 | 22750 | 22700 | 45 |
| 344 | 20231120 | 140400 | 5546108600 | 22700 | 22700 | 22750 | 22700 | 59 |
| 345 | 20231120 | 140300 | 5544769250 | 22750 | 22800 | 22800 | 22700 | 354 |
| 346 | 20231120 | 140200 | 5536731950 | 22800 | 22850 | 22900 | 22750 | 2762 |
| 347 | 20231120 | 140100 | 5473784650 | 22800 | 22850 | 22900 | 22800 | 487 |
| 348 | 20231120 | 140000 | 5462669150 | 22900 | 22950 | 22950 | 22850 | 615 |
| 349 | 20231120 | 135900 | 5448569500 | 22950 | 22950 | 22950 | 22950 | 298 |
| 350 | 20231120 | 135800 | 5441730400 | 22900 | 22950 | 22950 | 22900 | 319 |
| 351 | 20231120 | 135700 | 5434409600 | 22950 | 22950 | 23000 | 22900 | 1033 |
| 352 | 20231120 | 135600 | 5410702600 | 22900 | 22950 | 23000 | 22900 | 302 |
| 353 | 20231120 | 135500 | 5403764250 | 23000 | 22850 | 23000 | 22850 | 952 |
| 354 | 20231120 | 135400 | 5381940600 | 22900 | 22900 | 22950 | 22900 | 672 |
| 355 | 20231120 | 135300 | 5366539350 | 22950 | 22950 | 23000 | 22950 | 554 |
| 356 | 20231120 | 135200 | 5353825000 | 22950 | 22950 | 22950 | 22950 | 307 |
| 357 | 20231120 | 135100 | 5346779350 | 22950 | 22950 | 22950 | 22900 | 724 |
| 358 | 20231120 | 135000 | 5330175750 | 22950 | 22900 | 22950 | 22900 | 886 |
| 359 | 20231120 | 134900 | 5309842150 | 22900 | 22850 | 22950 | 22850 | 1313 |
| 360 | 20231120 | 134800 | 5279769250 | 22850 | 22900 | 22950 | 22850 | 513 |
| 361 | 20231120 | 134700 | 5268007450 | 22950 | 22900 | 22950 | 22900 | 1988 |
| 362 | 20231120 | 134600 | 5222459750 | 22850 | 22850 | 22850 | 22800 | 2035 |
| 363 | 20231120 | 134500 | 5175980750 | 22850 | 22750 | 22850 | 22750 | 1449 |
| 364 | 20231120 | 134400 | 5142957700 | 22700 | 22700 | 22750 | 22700 | 456 |
| 365 | 20231120 | 134300 | 5132591300 | 22750 | 22700 | 22750 | 22650 | 2151 |
| 366 | 20231120 | 134200 | 5083761200 | 22700 | 22700 | 22750 | 22700 | 1316 |
| 367 | 20231120 | 134100 | 5053837500 | 22700 | 22600 | 22700 | 22600 | 506 |
| 368 | 20231120 | 134000 | 5042365650 | 22650 | 22550 | 22650 | 22550 | 730 |
| 369 | 20231120 | 133900 | 5025857050 | 22600 | 22550 | 22600 | 22500 | 386 |
| 370 | 20231120 | 133800 | 5017161750 | 22600 | 22600 | 22600 | 22550 | 194 |
| 371 | 20231120 | 133700 | 5012783050 | 22600 | 22600 | 22600 | 22600 | 78 |
| 372 | 20231120 | 133600 | 5011020250 | 22600 | 22600 | 22600 | 22600 | 2 |
| 373 | 20231120 | 133500 | 5010975050 | 22600 | 22600 | 22600 | 22550 | 377 |
| 374 | 20231120 | 133400 | 5002468500 | 22600 | 22550 | 22600 | 22550 | 6 |
| 375 | 20231120 | 133300 | 5002333150 | 22550 | 22550 | 22600 | 22550 | 112 |
| 376 | 20231120 | 133200 | 4999802350 | 22600 | 22600 | 22600 | 22600 | 26 |
| 377 | 20231120 | 133100 | 4999214750 | 22600 | 22600 | 22600 | 22600 | 78 |
| 378 | 20231120 | 133000 | 4997451950 | 22600 | 22550 | 22600 | 22550 | 21 |
| 379 | 20231120 | 132900 | 4996978350 | 22550 | 22600 | 22600 | 22550 | 87 |
| 380 | 20231120 | 132800 | 4995012400 | 22600 | 22550 | 22600 | 22550 | 136 |
| 381 | 20231120 | 132700 | 4991940050 | 22600 | 22550 | 22600 | 22550 | 356 |
| 382 | 20231120 | 132600 | 4983912200 | 22550 | 22600 | 22600 | 22550 | 481 |
| 383 | 20231120 | 132500 | 4973061750 | 22600 | 22500 | 22600 | 22500 | 190 |
| 384 | 20231120 | 132400 | 4968772300 | 22550 | 22500 | 22550 | 22500 | 12 |
| 385 | 20231120 | 132300 | 4968502250 | 22500 | 22500 | 22500 | 22450 | 130 |
| 386 | 20231120 | 132200 | 4965577950 | 22500 | 22550 | 22550 | 22500 | 309 |
| 387 | 20231120 | 132100 | 4958624850 | 22600 | 22600 | 22600 | 22500 | 268 |
| 388 | 20231120 | 132000 | 4952583600 | 22550 | 22600 | 22600 | 22550 | 518 |
| 389 | 20231120 | 131900 | 4940877600 | 22600 | 22600 | 22600 | 22500 | 108 |
| 390 | 20231120 | 131800 | 4938439050 | 22600 | 22550 | 22600 | 22500 | 187 |
| 391 | 20231120 | 131700 | 4934221700 | 22550 | 22550 | 22550 | 22500 | 50 |
| 392 | 20231120 | 131600 | 4933095300 | 22550 | 22500 | 22550 | 22500 | 22 |
| 393 | 20231120 | 131500 | 4932600250 | 22550 | 22550 | 22550 | 22550 | 160 |
| 394 | 20231120 | 131400 | 4928992250 | 22500 | 22450 | 22600 | 22450 | 1074 |
| 395 | 20231120 | 131300 | 4904856000 | 22450 | 22450 | 22450 | 22400 | 177 |
| 396 | 20231120 | 131200 | 4900885850 | 22400 | 22450 | 22450 | 22400 | 51 |
| 397 | 20231120 | 131100 | 4899743400 | 22400 | 22450 | 22450 | 22400 | 14 |
| 398 | 20231120 | 131000 | 4899429550 | 22450 | 22450 | 22450 | 22450 | 81 |
| 399 | 20231120 | 130900 | 4897611100 | 22450 | 22450 | 22450 | 22450 | 105 |
| 400 | 20231120 | 130800 | 4895253850 | 22450 | 22400 | 22450 | 22400 | 222 |
| 401 | 20231120 | 130700 | 4890276550 | 22400 | 22450 | 22450 | 22400 | 109 |
| 402 | 20231120 | 130600 | 4887834800 | 22400 | 22400 | 22450 | 22400 | 144 |
| 403 | 20231120 | 130500 | 4884609150 | 22450 | 22450 | 22450 | 22450 | 78 |
| 404 | 20231120 | 130400 | 4882858050 | 22450 | 22500 | 22500 | 22450 | 611 |
| 405 | 20231120 | 130300 | 4869141050 | 22450 | 22450 | 22450 | 22450 | 217 |
| 406 | 20231120 | 130200 | 4864269400 | 22500 | 22550 | 22550 | 22500 | 652 |
| 407 | 20231120 | 130100 | 4849597950 | 22550 | 22550 | 22550 | 22550 | 78 |
| 408 | 20231120 | 130000 | 4847839050 | 22550 | 22550 | 22550 | 22500 | 256 |
| 409 | 20231120 | 125900 | 4842078750 | 22550 | 22500 | 22550 | 22500 | 171 |
| 410 | 20231120 | 125800 | 4838228650 | 22500 | 22500 | 22500 | 22500 | 480 |
| 411 | 20231120 | 125700 | 4827428650 | 22450 | 22500 | 22500 | 22450 | 174 |
| 412 | 20231120 | 125600 | 4823518350 | 22500 | 22500 | 22500 | 22500 | 1 |
| 413 | 20231120 | 125500 | 4823495850 | 22450 | 22450 | 22450 | 22450 | 222 |
| 414 | 20231120 | 125400 | 4818511950 | 22450 | 22450 | 22450 | 22450 | 158 |
| 415 | 20231120 | 125300 | 4814964850 | 22450 | 22450 | 22450 | 22450 | 225 |
| 416 | 20231120 | 125200 | 4809913600 | 22450 | 22450 | 22450 | 22450 | 87 |
| 417 | 20231120 | 125100 | 4807960450 | 22450 | 22450 | 22500 | 22400 | 129 |
| 418 | 20231120 | 125000 | 4805066600 | 22450 | 22400 | 22450 | 22400 | 89 |
| 419 | 20231120 | 124900 | 4803069050 | 22450 | 22450 | 22450 | 22450 | 10 |
| 420 | 20231120 | 124800 | 4802844550 | 22450 | 22450 | 22450 | 22300 | 1953 |
| 421 | 20231120 | 124700 | 4759243750 | 22450 | 22450 | 22450 | 22450 | 81 |
| 422 | 20231120 | 124600 | 4757425300 | 22450 | 22450 | 22450 | 22450 | 9 |
| 423 | 20231120 | 124500 | 4757223250 | 22450 | 22450 | 22450 | 22450 | 81 |
| 424 | 20231120 | 124400 | 4755404800 | 22450 | 22450 | 22450 | 22450 | 102 |
| 425 | 20231120 | 124300 | 4753114900 | 22450 | 22500 | 22550 | 22450 | 164 |
| 426 | 20231120 | 124200 | 4749430350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 427 | 20231120 | 124100 | 4749430350 | 22500 | 22400 | 22500 | 22400 | 179 |
| 428 | 20231120 | 124000 | 4745412850 | 22400 | 22500 | 22500 | 22400 | 79 |
| 429 | 20231120 | 123900 | 4743635450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 430 | 20231120 | 123800 | 4743635450 | 22500 | 22500 | 22500 | 22450 | 4791 |
| 431 | 20231120 | 123700 | 4636012850 | 22500 | 22550 | 22600 | 22500 | 447 |
| 432 | 20231120 | 123600 | 4625949950 | 22600 | 22600 | 22600 | 22600 | 1 |
| 433 | 20231120 | 123500 | 4625927350 | 22550 | 22550 | 22550 | 22550 | 2 |
| 434 | 20231120 | 123400 | 4625882250 | 22550 | 22550 | 22550 | 22550 | 81 |
| 435 | 20231120 | 123300 | 4624055700 | 22600 | 22550 | 22600 | 22550 | 261 |
| 436 | 20231120 | 123200 | 4618170100 | 22600 | 22550 | 22600 | 22500 | 1092 |
| 437 | 20231120 | 123100 | 4593544950 | 22600 | 22600 | 22600 | 22600 | 89 |
| 438 | 20231120 | 123000 | 4591533550 | 22600 | 22550 | 22600 | 22550 | 178 |
| 439 | 20231120 | 122900 | 4587519600 | 22600 | 22600 | 22600 | 22600 | 78 |
| 440 | 20231120 | 122800 | 4585756800 | 22600 | 22600 | 22600 | 22600 | 2 |
| 441 | 20231120 | 122700 | 4585711600 | 22600 | 22600 | 22600 | 22600 | 78 |
| 442 | 20231120 | 122600 | 4583948800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 443 | 20231120 | 122500 | 4583948800 | 22600 | 22600 | 22600 | 22600 | 83 |
| 444 | 20231120 | 122400 | 4582073000 | 22600 | 22600 | 22600 | 22600 | 80 |
| 445 | 20231120 | 122300 | 4580265000 | 22650 | 22600 | 22650 | 22550 | 144 |
| 446 | 20231120 | 122200 | 4577017150 | 22550 | 22600 | 22600 | 22550 | 102 |
| 447 | 20231120 | 122100 | 4574712800 | 22600 | 22600 | 22600 | 22600 | 265 |
| 448 | 20231120 | 122000 | 4568723800 | 22600 | 22600 | 22600 | 22600 | 485 |
| 449 | 20231120 | 121900 | 4557762800 | 22550 | 22600 | 22600 | 22550 | 2001 |
| 450 | 20231120 | 121800 | 4512541700 | 22600 | 22650 | 22650 | 22600 | 175 |
| 451 | 20231120 | 121700 | 4508578000 | 22650 | 22650 | 22650 | 22650 | 2 |
| 452 | 20231120 | 121600 | 4508532700 | 22700 | 22700 | 22700 | 22650 | 1492 |
| 453 | 20231120 | 121500 | 4474705850 | 22700 | 22700 | 22700 | 22700 | 3 |
| 454 | 20231120 | 121400 | 4474637750 | 22700 | 22700 | 22700 | 22700 | 2 |
| 455 | 20231120 | 121300 | 4474592350 | 22700 | 22700 | 22700 | 22700 | 11 |
| 456 | 20231120 | 121200 | 4474342650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 457 | 20231120 | 121100 | 4474342650 | 22700 | 22650 | 22700 | 22650 | 45 |
| 458 | 20231120 | 121000 | 4473321200 | 22650 | 22700 | 22700 | 22650 | 250 |
| 459 | 20231120 | 120900 | 4467649900 | 22750 | 22750 | 22750 | 22750 | 3 |
| 460 | 20231120 | 120800 | 4467581650 | 22750 | 22700 | 22800 | 22700 | 49 |
| 461 | 20231120 | 120700 | 4466467100 | 22750 | 22700 | 22750 | 22700 | 399 |
| 462 | 20231120 | 120600 | 4457391450 | 22700 | 22700 | 22700 | 22700 | 724 |
| 463 | 20231120 | 120500 | 4440956650 | 22700 | 22700 | 22700 | 22700 | 162 |
| 464 | 20231120 | 120400 | 4437279250 | 22700 | 22700 | 22700 | 22700 | 1 |
| 465 | 20231120 | 120300 | 4437256550 | 22650 | 22650 | 22700 | 22650 | 92 |
| 466 | 20231120 | 120200 | 4435172650 | 22700 | 22700 | 22700 | 22700 | 1 |
| 467 | 20231120 | 120100 | 4435149950 | 22650 | 22650 | 22650 | 22650 | 3 |
| 468 | 20231120 | 120000 | 4435082000 | 22700 | 22650 | 22700 | 22600 | 256 |
| 469 | 20231120 | 115900 | 4429284400 | 22700 | 22650 | 22700 | 22650 | 81 |
| 470 | 20231120 | 115800 | 4427449700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 471 | 20231120 | 115700 | 4427449700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 472 | 20231120 | 115600 | 4427449700 | 22700 | 22650 | 22700 | 22650 | 61 |
| 473 | 20231120 | 115500 | 4426066750 | 22650 | 22700 | 22700 | 22650 | 49 |
| 474 | 20231120 | 115400 | 4424955700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 475 | 20231120 | 115300 | 4424955700 | 22700 | 22700 | 22700 | 22700 | 5 |
| 476 | 20231120 | 115200 | 4424842200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 477 | 20231120 | 115100 | 4424842200 | 22700 | 22600 | 22700 | 22600 | 181 |
| 478 | 20231120 | 115000 | 4420733600 | 22700 | 22650 | 22700 | 22600 | 270 |
| 479 | 20231120 | 114900 | 4414624150 | 22650 | 22650 | 22650 | 22650 | 425 |
| 480 | 20231120 | 114800 | 4404997900 | 22600 | 22600 | 22600 | 22600 | 611 |
| 481 | 20231120 | 114700 | 4391189300 | 22650 | 22650 | 22650 | 22650 | 333 |
| 482 | 20231120 | 114600 | 4383646850 | 22650 | 22600 | 22650 | 22600 | 235 |
| 483 | 20231120 | 114500 | 4378324350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 484 | 20231120 | 114400 | 4378324350 | 22650 | 22650 | 22650 | 22650 | 1 |
| 485 | 20231120 | 114300 | 4378301700 | 22600 | 22650 | 22650 | 22600 | 25 |
| 486 | 20231120 | 114200 | 4377735500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 487 | 20231120 | 114100 | 4377735500 | 22650 | 22650 | 22650 | 22650 | 409 |
| 488 | 20231120 | 114000 | 4368471650 | 22650 | 22650 | 22650 | 22650 | 2 |
| 489 | 20231120 | 113900 | 4368426350 | 22700 | 22700 | 22700 | 22650 | 22 |
| 490 | 20231120 | 113800 | 4367927000 | 22700 | 22700 | 22700 | 22700 | 516 |
| 491 | 20231120 | 113700 | 4356213800 | 22650 | 22700 | 22700 | 22650 | 118 |
| 492 | 20231120 | 113600 | 4353535950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 493 | 20231120 | 113500 | 4353535950 | 22700 | 22700 | 22700 | 22700 | 82 |
| 494 | 20231120 | 113400 | 4351674550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 495 | 20231120 | 113300 | 4351674550 | 22700 | 22650 | 22700 | 22650 | 15 |
| 496 | 20231120 | 113200 | 4351334700 | 22650 | 22650 | 22650 | 22650 | 116 |
| 497 | 20231120 | 113100 | 4348707300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 498 | 20231120 | 113000 | 4348707300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 499 | 20231120 | 112900 | 4348707300 | 22700 | 22700 | 22700 | 22700 | 1 |
| 500 | 20231120 | 112800 | 4348684600 | 22650 | 22650 | 22650 | 22650 | 277 |
| 501 | 20231120 | 112700 | 4342410550 | 22650 | 22650 | 22700 | 22650 | 130 |
| 502 | 20231120 | 112600 | 4339465850 | 22650 | 22600 | 22650 | 22600 | 179 |
| 503 | 20231120 | 112500 | 4335419850 | 22600 | 22600 | 22600 | 22600 | 1 |
| 504 | 20231120 | 112400 | 4335397250 | 22500 | 22500 | 22500 | 22500 | 5 |
| 505 | 20231120 | 112300 | 4335284750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 506 | 20231120 | 112200 | 4335284750 | 22500 | 22550 | 22550 | 22500 | 365 |
| 507 | 20231120 | 112100 | 4327063700 | 22550 | 22550 | 22550 | 22550 | 165 |
| 508 | 20231120 | 112000 | 4323342950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 509 | 20231120 | 111900 | 4323342950 | 22550 | 22550 | 22550 | 22500 | 79 |
| 510 | 20231120 | 111800 | 4321561600 | 22550 | 22550 | 22550 | 22550 | 82 |
| 511 | 20231120 | 111700 | 4319712500 | 22550 | 22550 | 22550 | 22550 | 30 |
| 512 | 20231120 | 111600 | 4319036000 | 22500 | 22550 | 22550 | 22500 | 501 |
| 513 | 20231120 | 111500 | 4307754100 | 22550 | 22550 | 22550 | 22550 | 332 |
| 514 | 20231120 | 111400 | 4300267500 | 22550 | 22600 | 22600 | 22550 | 182 |
| 515 | 20231120 | 111300 | 4296159350 | 22600 | 22650 | 22650 | 22600 | 6555 |
| 516 | 20231120 | 111200 | 4147969950 | 22700 | 22700 | 22700 | 22700 | 7 |
| 517 | 20231120 | 111100 | 4147811050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 518 | 20231120 | 111000 | 4147811050 | 22700 | 22700 | 22750 | 22650 | 377 |
| 519 | 20231120 | 110900 | 4139265000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 520 | 20231120 | 110800 | 4139265000 | 22750 | 22700 | 22750 | 22700 | 23 |
| 521 | 20231120 | 110700 | 4138742250 | 22700 | 22700 | 22700 | 22700 | 2 |
| 522 | 20231120 | 110600 | 4138696850 | 22700 | 22750 | 22750 | 22650 | 743 |
| 523 | 20231120 | 110500 | 4121867750 | 22700 | 22700 | 22750 | 22650 | 876 |
| 524 | 20231120 | 110400 | 4101998350 | 22700 | 22700 | 22700 | 22700 | 914 |
| 525 | 20231120 | 110300 | 4081250550 | 22700 | 22650 | 22700 | 22650 | 530 |
| 526 | 20231120 | 110200 | 4069242300 | 22600 | 22650 | 22650 | 22600 | 488 |
| 527 | 20231120 | 110100 | 4058201600 | 22650 | 22650 | 22650 | 22650 | 181 |
| 528 | 20231120 | 110000 | 4054101950 | 22650 | 22600 | 22650 | 22600 | 11 |
| 529 | 20231120 | 105900 | 4053853300 | 22650 | 22550 | 22650 | 22550 | 494 |
| 530 | 20231120 | 105800 | 4042689300 | 22600 | 22600 | 22600 | 22550 | 744 |
| 531 | 20231120 | 105700 | 4025875400 | 22650 | 22650 | 22650 | 22600 | 12 |
| 532 | 20231120 | 105600 | 4025604100 | 22600 | 22550 | 22600 | 22550 | 776 |
| 533 | 20231120 | 105500 | 4008079500 | 22600 | 22600 | 22600 | 22550 | 232 |
| 534 | 20231120 | 105400 | 4002836800 | 22600 | 22600 | 22600 | 22550 | 17 |
| 535 | 20231120 | 105300 | 4002453100 | 22600 | 22550 | 22600 | 22550 | 167 |
| 536 | 20231120 | 105200 | 3998679900 | 22600 | 22600 | 22600 | 22550 | 33 |
| 537 | 20231120 | 105100 | 3997935600 | 22500 | 22550 | 22600 | 22500 | 136 |
| 538 | 20231120 | 105000 | 3994869450 | 22500 | 22550 | 22550 | 22500 | 279 |
| 539 | 20231120 | 104900 | 3988586450 | 22500 | 22450 | 22500 | 22450 | 99 |
| 540 | 20231120 | 104800 | 3986359450 | 22450 | 22500 | 22500 | 22450 | 35 |
| 541 | 20231120 | 104700 | 3985572950 | 22500 | 22500 | 22500 | 22450 | 121 |
| 542 | 20231120 | 104600 | 3982850950 | 22450 | 22450 | 22450 | 22450 | 27 |
| 543 | 20231120 | 104500 | 3982244800 | 22450 | 22500 | 22500 | 22450 | 25 |
| 544 | 20231120 | 104400 | 3981683300 | 22450 | 22500 | 22500 | 22450 | 106 |
| 545 | 20231120 | 104300 | 3979303300 | 22450 | 22500 | 22500 | 22450 | 684 |
| 546 | 20231120 | 104200 | 3963944600 | 22450 | 22500 | 22500 | 22450 | 130 |
| 547 | 20231120 | 104100 | 3961021850 | 22500 | 22450 | 22500 | 22450 | 339 |
| 548 | 20231120 | 104000 | 3953410700 | 22500 | 22550 | 22550 | 22500 | 151 |
| 549 | 20231120 | 103900 | 3950013050 | 22500 | 22500 | 22550 | 22500 | 21 |
| 550 | 20231120 | 103800 | 3949540500 | 22600 | 22600 | 22600 | 22500 | 355 |
| 551 | 20231120 | 103700 | 3941537950 | 22600 | 22600 | 22600 | 22550 | 13 |
| 552 | 20231120 | 103600 | 3941244650 | 22600 | 22550 | 22600 | 22550 | 34 |
| 553 | 20231120 | 103500 | 3940477850 | 22600 | 22500 | 22600 | 22500 | 351 |
| 554 | 20231120 | 103400 | 3932572100 | 22500 | 22550 | 22550 | 22500 | 97 |
| 555 | 20231120 | 103300 | 3930385400 | 22550 | 22500 | 22550 | 22500 | 16 |
| 556 | 20231120 | 103200 | 3930025300 | 22500 | 22500 | 22550 | 22500 | 272 |
| 557 | 20231120 | 103100 | 3923905200 | 22550 | 22550 | 22550 | 22500 | 162 |
| 558 | 20231120 | 103000 | 3920252600 | 22500 | 22550 | 22550 | 22500 | 152 |
| 559 | 20231120 | 102900 | 3916826950 | 22500 | 22500 | 22550 | 22500 | 49 |
| 560 | 20231120 | 102800 | 3915723250 | 22550 | 22500 | 22550 | 22500 | 85 |
| 561 | 20231120 | 102700 | 3913807000 | 22550 | 22550 | 22550 | 22500 | 12 |
| 562 | 20231120 | 102600 | 3913536900 | 22500 | 22500 | 22500 | 22450 | 66 |
| 563 | 20231120 | 102500 | 3912052400 | 22450 | 22450 | 22500 | 22450 | 125 |
| 564 | 20231120 | 102400 | 3909244600 | 22550 | 22400 | 22600 | 22400 | 37605 |
| 565 | 20231120 | 102300 | 3066863300 | 22350 | 22400 | 22400 | 22350 | 2857 |
| 566 | 20231120 | 102200 | 3002867100 | 22350 | 22350 | 22400 | 22300 | 7902 |
| 567 | 20231120 | 102100 | 2825882850 | 22400 | 22600 | 22600 | 22350 | 2965 |
| 568 | 20231120 | 102000 | 2759397500 | 22600 | 22650 | 22650 | 22500 | 459 |
| 569 | 20231120 | 101900 | 2749043900 | 22600 | 22500 | 22650 | 22500 | 398 |
| 570 | 20231120 | 101800 | 2740062150 | 22500 | 22500 | 22550 | 22500 | 20 |
| 571 | 20231120 | 101700 | 2739612100 | 22550 | 22550 | 22550 | 22500 | 111 |
| 572 | 20231120 | 101600 | 2737109550 | 22550 | 22550 | 22550 | 22550 | 10 |
| 573 | 20231120 | 101500 | 2736884050 | 22550 | 22500 | 22550 | 22500 | 21 |
| 574 | 20231120 | 101400 | 2736411050 | 22600 | 22600 | 22600 | 22500 | 1058 |
| 575 | 20231120 | 101300 | 2712544100 | 22600 | 22600 | 22600 | 22550 | 12 |
| 576 | 20231120 | 101200 | 2712273400 | 22600 | 22550 | 22600 | 22500 | 208 |
| 577 | 20231120 | 101100 | 2707583400 | 22600 | 22600 | 22600 | 22550 | 235 |
| 578 | 20231120 | 101000 | 2702272900 | 22600 | 22550 | 22600 | 22550 | 31 |
| 579 | 20231120 | 100900 | 2701572800 | 22600 | 22500 | 22600 | 22500 | 1417 |
| 580 | 20231120 | 100800 | 2669605900 | 22500 | 22500 | 22500 | 22450 | 268 |
| 581 | 20231120 | 100700 | 2663577100 | 22500 | 22450 | 22500 | 22450 | 87 |
| 582 | 20231120 | 100600 | 2661620100 | 22500 | 22500 | 22500 | 22450 | 397 |
| 583 | 20231120 | 100500 | 2652693600 | 22550 | 22450 | 22550 | 22450 | 514 |
| 584 | 20231120 | 100400 | 2641146100 | 22550 | 22550 | 22550 | 22500 | 69 |
| 585 | 20231120 | 100300 | 2639592700 | 22550 | 22600 | 22650 | 22550 | 1056 |
| 586 | 20231120 | 100200 | 2615760500 | 22600 | 22500 | 22600 | 22500 | 966 |
| 587 | 20231120 | 100100 | 2593944500 | 22500 | 22500 | 22600 | 22450 | 183 |
| 588 | 20231120 | 100000 | 2589824550 | 22550 | 22500 | 22550 | 22450 | 885 |
| 589 | 20231120 | 095900 | 2569912450 | 22500 | 22500 | 22500 | 22450 | 22 |
| 590 | 20231120 | 095800 | 2569417950 | 22450 | 22500 | 22500 | 22450 | 615 |
| 591 | 20231120 | 095700 | 2555582150 | 22500 | 22500 | 22500 | 22450 | 143 |
| 592 | 20231120 | 095600 | 2552365150 | 22500 | 22350 | 22500 | 22350 | 1049 |
| 593 | 20231120 | 095500 | 2528862750 | 22450 | 22400 | 22450 | 22350 | 602 |
| 594 | 20231120 | 095400 | 2515404100 | 22450 | 22400 | 22450 | 22400 | 713 |
| 595 | 20231120 | 095300 | 2499432850 | 22400 | 22300 | 22400 | 22300 | 339 |
| 596 | 20231120 | 095200 | 2491852850 | 22300 | 22300 | 22300 | 22300 | 108 |
| 597 | 20231120 | 095100 | 2489444450 | 22250 | 22250 | 22300 | 22250 | 889 |
| 598 | 20231120 | 095000 | 2469627750 | 22350 | 22200 | 22350 | 22150 | 462 |
| 599 | 20231120 | 094900 | 2459361950 | 22250 | 22250 | 22300 | 22150 | 1462 |
| 600 | 20231120 | 094800 | 2426866300 | 22200 | 22300 | 22300 | 22200 | 324 |
| 601 | 20231120 | 094700 | 2419666650 | 22350 | 22400 | 22400 | 22350 | 557 |
| 602 | 20231120 | 094600 | 2407217550 | 22450 | 22500 | 22500 | 22400 | 713 |
| 603 | 20231120 | 094500 | 2391246150 | 22450 | 22450 | 22450 | 22400 | 732 |
| 604 | 20231120 | 094400 | 2374813250 | 22450 | 22450 | 22500 | 22450 | 224 |
| 605 | 20231120 | 094300 | 2369779250 | 22500 | 22450 | 22500 | 22450 | 147 |
| 606 | 20231120 | 094200 | 2366479050 | 22450 | 22200 | 22450 | 22200 | 1283 |
| 607 | 20231120 | 094100 | 2337865800 | 22250 | 22250 | 22350 | 22100 | 5123 |
| 608 | 20231120 | 094000 | 2224312450 | 22400 | 22350 | 22400 | 22250 | 2034 |
| 609 | 20231120 | 093900 | 2178973850 | 22350 | 22350 | 22350 | 22300 | 503 |
| 610 | 20231120 | 093800 | 2167738500 | 22400 | 22400 | 22500 | 22350 | 755 |
| 611 | 20231120 | 093700 | 2150825900 | 22400 | 22450 | 22450 | 22350 | 1307 |
| 612 | 20231120 | 093600 | 2121511750 | 22400 | 22500 | 22500 | 22400 | 2923 |
| 613 | 20231120 | 093500 | 2056013700 | 22500 | 22400 | 22500 | 22400 | 819 |
| 614 | 20231120 | 093400 | 2037637950 | 22400 | 22500 | 22500 | 22400 | 723 |
| 615 | 20231120 | 093300 | 2021415800 | 22450 | 22500 | 22500 | 22400 | 2947 |
| 616 | 20231120 | 093200 | 1955355850 | 22500 | 22650 | 22700 | 22500 | 1701 |
| 617 | 20231120 | 093100 | 1916939950 | 22650 | 22750 | 22750 | 22650 | 2077 |
| 618 | 20231120 | 093000 | 1869747500 | 22800 | 22800 | 22850 | 22750 | 3503 |
| 619 | 20231120 | 092900 | 1789901000 | 22800 | 22850 | 22900 | 22800 | 1037 |
| 620 | 20231120 | 092800 | 1766231300 | 22850 | 22900 | 22900 | 22800 | 4167 |
| 621 | 20231120 | 092700 | 1671145200 | 22900 | 23100 | 23100 | 22900 | 3925 |
| 622 | 20231120 | 092600 | 1580884950 | 23100 | 23050 | 23100 | 23000 | 421 |
| 623 | 20231120 | 092500 | 1571174600 | 23050 | 23150 | 23200 | 23050 | 3960 |
| 624 | 20231120 | 092400 | 1479608100 | 23150 | 23250 | 23300 | 23150 | 3137 |
| 625 | 20231120 | 092300 | 1406804650 | 23200 | 23150 | 23300 | 23150 | 8391 |
| 626 | 20231120 | 092200 | 1211886450 | 23200 | 23050 | 23200 | 23050 | 1886 |
| 627 | 20231120 | 092100 | 1168275850 | 23050 | 23100 | 23100 | 23050 | 706 |
| 628 | 20231120 | 092000 | 1151970550 | 23150 | 23000 | 23200 | 23000 | 4633 |
| 629 | 20231120 | 091900 | 1044868250 | 23100 | 23100 | 23100 | 23000 | 3977 |
| 630 | 20231120 | 091800 | 953090800 | 23050 | 22950 | 23100 | 22950 | 2177 |
| 631 | 20231120 | 091700 | 902953750 | 22950 | 22950 | 22950 | 22850 | 772 |
| 632 | 20231120 | 091600 | 885243050 | 23000 | 23050 | 23100 | 23000 | 821 |
| 633 | 20231120 | 091500 | 866346650 | 23000 | 23000 | 23200 | 23000 | 4937 |
| 634 | 20231120 | 091400 | 752336550 | 23000 | 22800 | 23000 | 22750 | 539 |
| 635 | 20231120 | 091300 | 740019850 | 22850 | 23000 | 23000 | 22800 | 2056 |
| 636 | 20231120 | 091200 | 693074800 | 22950 | 23050 | 23050 | 22850 | 2346 |
| 637 | 20231120 | 091100 | 639118250 | 23100 | 22900 | 23150 | 22900 | 3903 |
| 638 | 20231120 | 091000 | 549090700 | 22900 | 22850 | 23100 | 22800 | 3832 |
| 639 | 20231120 | 090900 | 461132950 | 22850 | 22950 | 22950 | 22850 | 734 |
| 640 | 20231120 | 090800 | 444325500 | 22950 | 22800 | 23050 | 22750 | 6874 |
| 641 | 20231120 | 090700 | 286466650 | 22900 | 22600 | 22900 | 22500 | 3697 |
| 642 | 20231120 | 090600 | 202120800 | 22500 | 22500 | 22550 | 22500 | 241 |
| 643 | 20231120 | 090500 | 196687800 | 22500 | 22500 | 22500 | 22450 | 136 |
| 644 | 20231120 | 090400 | 193632950 | 22550 | 22600 | 22650 | 22550 | 119 |
| 645 | 20231120 | 090300 | 190946000 | 22700 | 22700 | 22700 | 22550 | 1838 |
| 646 | 20231120 | 090200 | 149334000 | 22700 | 22350 | 22700 | 22350 | 2848 |
| 647 | 20231120 | 090100 | 85176150 | 22300 | 22400 | 22400 | 22250 | 159 |
| 648 | 20231120 | 090000 | 81627950 | 22400 | 22450 | 22450 | 22400 | 3636 |