34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 193900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 3935 |
| 3 | 20231122 | 193800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20231122 | 193700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20231122 | 193600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20231122 | 193500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20231122 | 193400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20231122 | 193300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20231122 | 193200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20231122 | 193100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20231122 | 193000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20231122 | 192900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20231122 | 192800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20231122 | 192700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20231122 | 192600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20231122 | 192500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20231122 | 192400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20231122 | 192300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20231122 | 192200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20231122 | 192100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20231122 | 192000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20231122 | 191900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20231122 | 191800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20231122 | 191700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20231122 | 191600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20231122 | 191500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20231122 | 191400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20231122 | 191300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20231122 | 191200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20231122 | 191100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20231122 | 191000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20231122 | 190900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 3935 |
| 33 | 20231122 | 190800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20231122 | 190700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20231122 | 190600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20231122 | 190500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20231122 | 190400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20231122 | 190300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20231122 | 190200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20231122 | 190100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20231122 | 190000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20231122 | 185900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20231122 | 185800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20231122 | 185700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20231122 | 185600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20231122 | 185500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20231122 | 185400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20231122 | 185300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20231122 | 185200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20231122 | 185100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20231122 | 185000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20231122 | 184900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20231122 | 184800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20231122 | 184700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20231122 | 184600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20231122 | 184500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20231122 | 184400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20231122 | 184300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20231122 | 184200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20231122 | 184100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20231122 | 184000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20231122 | 183900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 3935 |
| 63 | 20231122 | 183800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20231122 | 183700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20231122 | 183600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20231122 | 183500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20231122 | 183400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20231122 | 183300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20231122 | 183200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20231122 | 183100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20231122 | 183000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20231122 | 182900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20231122 | 182800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20231122 | 182700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20231122 | 182600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20231122 | 182500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20231122 | 182400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20231122 | 182300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20231122 | 182200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20231122 | 182100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20231122 | 182000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20231122 | 181900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20231122 | 181800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20231122 | 181700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20231122 | 181600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20231122 | 181500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20231122 | 181400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20231122 | 181300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20231122 | 181200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20231122 | 181100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20231122 | 181000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20231122 | 180900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 3935 |
| 93 | 20231122 | 180800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20231122 | 180700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20231122 | 180600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20231122 | 180500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20231122 | 180400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20231122 | 180300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20231122 | 180200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20231122 | 180100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20231122 | 180000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20231122 | 175900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20231122 | 175800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20231122 | 175700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20231122 | 175600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20231122 | 175500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20231122 | 175400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20231122 | 175300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20231122 | 175200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20231122 | 175100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20231122 | 175000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20231122 | 174900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20231122 | 174800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20231122 | 174700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20231122 | 174600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20231122 | 174500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20231122 | 174400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20231122 | 174300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20231122 | 174200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20231122 | 174100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20231122 | 174000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20231122 | 173900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 3935 |
| 123 | 20231122 | 173800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20231122 | 173700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20231122 | 173600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20231122 | 173500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20231122 | 173400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20231122 | 173300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20231122 | 173200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20231122 | 173100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20231122 | 173000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20231122 | 172900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20231122 | 172800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20231122 | 172700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20231122 | 172600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20231122 | 172500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20231122 | 172400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20231122 | 172300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20231122 | 172200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20231122 | 172100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20231122 | 172000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20231122 | 171900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20231122 | 171800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20231122 | 171700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20231122 | 171600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20231122 | 171500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20231122 | 171400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20231122 | 171300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20231122 | 171200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20231122 | 171100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20231122 | 171000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20231122 | 170900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 3935 |
| 153 | 20231122 | 170800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20231122 | 170700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20231122 | 170600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20231122 | 170500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20231122 | 170400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20231122 | 170300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20231122 | 170200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20231122 | 170100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20231122 | 170000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20231122 | 165900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20231122 | 165800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20231122 | 165700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20231122 | 165600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20231122 | 165500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20231122 | 165400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20231122 | 165300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20231122 | 165200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20231122 | 165100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20231122 | 165000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20231122 | 164900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20231122 | 164800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20231122 | 164700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20231122 | 164600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20231122 | 164500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20231122 | 164400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20231122 | 164300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20231122 | 164200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20231122 | 164100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20231122 | 164000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20231122 | 163900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 3935 |
| 183 | 20231122 | 163800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20231122 | 163700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20231122 | 163600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20231122 | 163500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20231122 | 163400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20231122 | 163300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20231122 | 163200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20231122 | 163100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20231122 | 163000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20231122 | 162900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20231122 | 162800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20231122 | 162700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20231122 | 162600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20231122 | 162500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20231122 | 162400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20231122 | 162300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20231122 | 162200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20231122 | 162100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20231122 | 162000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20231122 | 161900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20231122 | 161800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20231122 | 161700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20231122 | 161600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20231122 | 161500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20231122 | 161400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20231122 | 161300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20231122 | 161200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20231122 | 161100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20231122 | 161000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20231122 | 160900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 3935 |
| 213 | 20231122 | 160800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20231122 | 160700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20231122 | 160600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20231122 | 160500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20231122 | 160400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20231122 | 160300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20231122 | 160200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20231122 | 160100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20231122 | 160000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20231122 | 155900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20231122 | 155800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20231122 | 155700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20231122 | 155600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20231122 | 155500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20231122 | 155400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 228 | 20231122 | 155300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 229 | 20231122 | 155200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 230 | 20231122 | 155100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 231 | 20231122 | 155000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 232 | 20231122 | 154900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 233 | 20231122 | 154800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 234 | 20231122 | 154700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 235 | 20231122 | 154600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 236 | 20231122 | 154500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 237 | 20231122 | 154400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 238 | 20231122 | 154300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 239 | 20231122 | 154200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 240 | 20231122 | 154100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 241 | 20231122 | 154000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 242 | 20231122 | 153900 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 3935 |
| 243 | 20231122 | 153800 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 244 | 20231122 | 153700 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 245 | 20231122 | 153600 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 246 | 20231122 | 153500 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 247 | 20231122 | 153400 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 248 | 20231122 | 153300 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 249 | 20231122 | 153200 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 250 | 20231122 | 153100 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 251 | 20231122 | 153000 | 11454559250 | 43950 | 43950 | 43950 | 43950 | 3935 |
| 252 | 20231122 | 152900 | 11281616000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 253 | 20231122 | 152800 | 11281616000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 254 | 20231122 | 152700 | 11281616000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 255 | 20231122 | 152600 | 11281616000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 256 | 20231122 | 152500 | 11281616000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 257 | 20231122 | 152400 | 11281616000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 258 | 20231122 | 152300 | 11281616000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 259 | 20231122 | 152200 | 11281616000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 260 | 20231122 | 152100 | 11281616000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 261 | 20231122 | 152000 | 11281616000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 262 | 20231122 | 151900 | 11281616000 | 44050 | 44050 | 44050 | 44000 | 1275 |
| 263 | 20231122 | 151800 | 11225473900 | 44050 | 43750 | 44100 | 43750 | 2948 |
| 264 | 20231122 | 151700 | 11095927100 | 43750 | 43800 | 43800 | 43750 | 459 |
| 265 | 20231122 | 151600 | 11075834950 | 43800 | 43800 | 43800 | 43750 | 645 |
| 266 | 20231122 | 151500 | 11047585200 | 43750 | 43650 | 43800 | 43600 | 464 |
| 267 | 20231122 | 151400 | 11027309750 | 43650 | 43600 | 43650 | 43600 | 2716 |
| 268 | 20231122 | 151300 | 10908765200 | 43600 | 43550 | 43650 | 43550 | 408 |
| 269 | 20231122 | 151200 | 10890980300 | 43550 | 43600 | 43600 | 43550 | 482 |
| 270 | 20231122 | 151100 | 10869977400 | 43550 | 43600 | 43600 | 43550 | 169 |
| 271 | 20231122 | 151000 | 10862610050 | 43550 | 43600 | 43600 | 43550 | 974 |
| 272 | 20231122 | 150900 | 10820174750 | 43600 | 43600 | 43650 | 43600 | 180 |
| 273 | 20231122 | 150800 | 10812320950 | 43600 | 43700 | 43700 | 43600 | 1109 |
| 274 | 20231122 | 150700 | 10763938500 | 43700 | 43700 | 43750 | 43650 | 232 |
| 275 | 20231122 | 150600 | 10753799050 | 43700 | 43700 | 43700 | 43650 | 327 |
| 276 | 20231122 | 150500 | 10739516050 | 43700 | 43700 | 43700 | 43650 | 340 |
| 277 | 20231122 | 150400 | 10724658500 | 43650 | 43700 | 43700 | 43650 | 279 |
| 278 | 20231122 | 150300 | 10712471250 | 43700 | 43700 | 43750 | 43700 | 519 |
| 279 | 20231122 | 150200 | 10689785050 | 43750 | 43750 | 43800 | 43700 | 221 |
| 280 | 20231122 | 150100 | 10680118450 | 43750 | 43750 | 43750 | 43750 | 424 |
| 281 | 20231122 | 150000 | 10661568450 | 43700 | 43750 | 43750 | 43700 | 332 |
| 282 | 20231122 | 145900 | 10647044250 | 43750 | 43650 | 43800 | 43650 | 1447 |
| 283 | 20231122 | 145800 | 10583778150 | 43650 | 43650 | 43700 | 43650 | 141 |
| 284 | 20231122 | 145700 | 10577617750 | 43650 | 43750 | 43800 | 43650 | 664 |
| 285 | 20231122 | 145600 | 10548579450 | 43700 | 43650 | 43700 | 43650 | 363 |
| 286 | 20231122 | 145500 | 10532717300 | 43700 | 43700 | 43750 | 43650 | 1503 |
| 287 | 20231122 | 145400 | 10467060050 | 43700 | 43650 | 43700 | 43650 | 550 |
| 288 | 20231122 | 145300 | 10443025650 | 43700 | 43600 | 43700 | 43600 | 567 |
| 289 | 20231122 | 145200 | 10418274350 | 43600 | 43550 | 43600 | 43550 | 530 |
| 290 | 20231122 | 145100 | 10395181000 | 43550 | 43550 | 43600 | 43550 | 364 |
| 291 | 20231122 | 145000 | 10379323050 | 43550 | 43550 | 43600 | 43550 | 749 |
| 292 | 20231122 | 144900 | 10346667550 | 43550 | 43550 | 43600 | 43550 | 293 |
| 293 | 20231122 | 144800 | 10333896600 | 43600 | 43650 | 43650 | 43550 | 421 |
| 294 | 20231122 | 144700 | 10315533750 | 43600 | 43550 | 43600 | 43550 | 621 |
| 295 | 20231122 | 144600 | 10288460900 | 43600 | 43600 | 43600 | 43550 | 307 |
| 296 | 20231122 | 144500 | 10275079450 | 43550 | 43550 | 43600 | 43550 | 205 |
| 297 | 20231122 | 144400 | 10266145450 | 43550 | 43550 | 43550 | 43550 | 294 |
| 298 | 20231122 | 144300 | 10253341750 | 43500 | 43600 | 43600 | 43500 | 454 |
| 299 | 20231122 | 144200 | 10233556800 | 43600 | 43500 | 43600 | 43450 | 1270 |
| 300 | 20231122 | 144100 | 10178248700 | 43450 | 43450 | 43500 | 43450 | 471 |
| 301 | 20231122 | 144000 | 10157778000 | 43450 | 43350 | 43550 | 43300 | 1167 |
| 302 | 20231122 | 143900 | 10107119550 | 43350 | 43450 | 43450 | 43350 | 1618 |
| 303 | 20231122 | 143800 | 10036912250 | 43450 | 43550 | 43600 | 43450 | 1322 |
| 304 | 20231122 | 143700 | 9979388900 | 43600 | 43650 | 43700 | 43550 | 769 |
| 305 | 20231122 | 143600 | 9945840150 | 43700 | 43650 | 43700 | 43650 | 227 |
| 306 | 20231122 | 143500 | 9935922550 | 43650 | 43700 | 43750 | 43600 | 263 |
| 307 | 20231122 | 143400 | 9924427850 | 43750 | 43700 | 43750 | 43700 | 454 |
| 308 | 20231122 | 143300 | 9904582200 | 43700 | 43700 | 43750 | 43700 | 1095 |
| 309 | 20231122 | 143200 | 9856704150 | 43700 | 43700 | 43800 | 43600 | 1235 |
| 310 | 20231122 | 143100 | 9802809250 | 43700 | 43800 | 43850 | 43700 | 2360 |
| 311 | 20231122 | 143000 | 9699605400 | 43750 | 43700 | 43750 | 43700 | 1350 |
| 312 | 20231122 | 142900 | 9640544200 | 43700 | 43850 | 43850 | 43700 | 301 |
| 313 | 20231122 | 142800 | 9627372850 | 43800 | 43900 | 43900 | 43700 | 535 |
| 314 | 20231122 | 142700 | 9603965400 | 43900 | 43700 | 43900 | 43650 | 1163 |
| 315 | 20231122 | 142600 | 9553048100 | 43700 | 43850 | 43850 | 43650 | 1029 |
| 316 | 20231122 | 142500 | 9508026400 | 43850 | 43850 | 43850 | 43800 | 142 |
| 317 | 20231122 | 142400 | 9501799850 | 43850 | 43800 | 43850 | 43800 | 249 |
| 318 | 20231122 | 142300 | 9490889200 | 43800 | 43800 | 43850 | 43800 | 300 |
| 319 | 20231122 | 142200 | 9477743100 | 43800 | 43900 | 43900 | 43750 | 2034 |
| 320 | 20231122 | 142100 | 9388509500 | 43900 | 44000 | 44000 | 43900 | 883 |
| 321 | 20231122 | 142000 | 9349710550 | 44000 | 44100 | 44100 | 44000 | 418 |
| 322 | 20231122 | 141900 | 9331312400 | 44100 | 44000 | 44300 | 43950 | 3714 |
| 323 | 20231122 | 141800 | 9167170750 | 44000 | 44050 | 44050 | 44000 | 157 |
| 324 | 20231122 | 141700 | 9160256200 | 44000 | 43900 | 44150 | 43900 | 567 |
| 325 | 20231122 | 141600 | 9135306650 | 43900 | 44200 | 44200 | 43900 | 643 |
| 326 | 20231122 | 141500 | 9106978850 | 44200 | 44300 | 44350 | 44150 | 713 |
| 327 | 20231122 | 141400 | 9075443950 | 44350 | 44500 | 44500 | 44350 | 1547 |
| 328 | 20231122 | 141300 | 9006716650 | 44500 | 44500 | 44600 | 44450 | 1864 |
| 329 | 20231122 | 141200 | 8923739300 | 44500 | 44350 | 44550 | 44350 | 4149 |
| 330 | 20231122 | 141100 | 8739251300 | 44300 | 44250 | 44350 | 44250 | 769 |
| 331 | 20231122 | 141000 | 8705187600 | 44300 | 44300 | 44400 | 44250 | 899 |
| 332 | 20231122 | 140900 | 8665313600 | 44300 | 44150 | 44750 | 44150 | 9112 |
| 333 | 20231122 | 140800 | 8260375900 | 44250 | 44200 | 44500 | 44200 | 5359 |
| 334 | 20231122 | 140700 | 8022734550 | 44200 | 43850 | 44300 | 43850 | 11516 |
| 335 | 20231122 | 140600 | 7515925200 | 43900 | 43800 | 43900 | 43800 | 757 |
| 336 | 20231122 | 140500 | 7482723950 | 43850 | 43850 | 43850 | 43800 | 1172 |
| 337 | 20231122 | 140400 | 7431346000 | 43800 | 43700 | 43850 | 43700 | 322 |
| 338 | 20231122 | 140300 | 7417245650 | 43750 | 43750 | 43800 | 43650 | 1125 |
| 339 | 20231122 | 140200 | 7368047700 | 43750 | 43850 | 43900 | 43750 | 766 |
| 340 | 20231122 | 140100 | 7334464750 | 43850 | 43800 | 43850 | 43800 | 240 |
| 341 | 20231122 | 140000 | 7323946150 | 43750 | 43850 | 43850 | 43750 | 587 |
| 342 | 20231122 | 135900 | 7298225650 | 43850 | 43750 | 43850 | 43700 | 1827 |
| 343 | 20231122 | 135800 | 7218158900 | 43700 | 43750 | 43750 | 43700 | 221 |
| 344 | 20231122 | 135700 | 7208496650 | 43750 | 43650 | 43750 | 43650 | 357 |
| 345 | 20231122 | 135600 | 7192892850 | 43650 | 43650 | 43650 | 43600 | 352 |
| 346 | 20231122 | 135500 | 7177531100 | 43650 | 43750 | 43750 | 43650 | 643 |
| 347 | 20231122 | 135400 | 7149426500 | 43750 | 43500 | 43750 | 43500 | 1406 |
| 348 | 20231122 | 135300 | 7088090100 | 43500 | 43500 | 43600 | 43500 | 619 |
| 349 | 20231122 | 135200 | 7061116550 | 43500 | 43650 | 43650 | 43500 | 1227 |
| 350 | 20231122 | 135100 | 7007575300 | 43650 | 43650 | 43750 | 43650 | 395 |
| 351 | 20231122 | 135000 | 6990318400 | 43650 | 43650 | 43750 | 43600 | 946 |
| 352 | 20231122 | 134900 | 6949003800 | 43600 | 43450 | 43700 | 43450 | 3643 |
| 353 | 20231122 | 134800 | 6790323500 | 43400 | 43350 | 43400 | 43300 | 920 |
| 354 | 20231122 | 134700 | 6750421700 | 43300 | 43250 | 43300 | 43250 | 1401 |
| 355 | 20231122 | 134600 | 6689776700 | 43200 | 43100 | 43200 | 43100 | 497 |
| 356 | 20231122 | 134500 | 6668318850 | 43100 | 43050 | 43100 | 43050 | 890 |
| 357 | 20231122 | 134400 | 6629981050 | 43050 | 43100 | 43150 | 43000 | 376 |
| 358 | 20231122 | 134300 | 6613803150 | 43150 | 43150 | 43200 | 43100 | 456 |
| 359 | 20231122 | 134200 | 6594130750 | 43200 | 43150 | 43250 | 43150 | 430 |
| 360 | 20231122 | 134100 | 6575556150 | 43150 | 43250 | 43250 | 43150 | 290 |
| 361 | 20231122 | 134000 | 6563022400 | 43200 | 43250 | 43250 | 43200 | 579 |
| 362 | 20231122 | 133900 | 6537997050 | 43200 | 43200 | 43250 | 43200 | 1508 |
| 363 | 20231122 | 133800 | 6472797950 | 43200 | 43100 | 43200 | 43100 | 517 |
| 364 | 20231122 | 133700 | 6450493150 | 43100 | 42850 | 43200 | 42850 | 5212 |
| 365 | 20231122 | 133600 | 6226337900 | 42800 | 42650 | 42800 | 42650 | 390 |
| 366 | 20231122 | 133500 | 6209672400 | 42650 | 42550 | 42700 | 42550 | 672 |
| 367 | 20231122 | 133400 | 6181037650 | 42550 | 42450 | 42550 | 42450 | 130 |
| 368 | 20231122 | 133300 | 6175507000 | 42450 | 42450 | 42500 | 42450 | 108 |
| 369 | 20231122 | 133200 | 6170918850 | 42450 | 42450 | 42450 | 42400 | 122 |
| 370 | 20231122 | 133100 | 6165744500 | 42400 | 42450 | 42450 | 42400 | 67 |
| 371 | 20231122 | 133000 | 6162903400 | 42450 | 42400 | 42450 | 42400 | 56 |
| 372 | 20231122 | 132900 | 6160526650 | 42500 | 42400 | 42500 | 42400 | 752 |
| 373 | 20231122 | 132800 | 6128567150 | 42400 | 42400 | 42400 | 42400 | 44 |
| 374 | 20231122 | 132700 | 6126701550 | 42400 | 42400 | 42450 | 42400 | 208 |
| 375 | 20231122 | 132600 | 6117879050 | 42400 | 42400 | 42400 | 42400 | 39 |
| 376 | 20231122 | 132500 | 6116225450 | 42400 | 42400 | 42450 | 42400 | 56 |
| 377 | 20231122 | 132400 | 6113851000 | 42400 | 42400 | 42450 | 42400 | 197 |
| 378 | 20231122 | 132300 | 6105494350 | 42400 | 42350 | 42400 | 42350 | 716 |
| 379 | 20231122 | 132200 | 6075137150 | 42350 | 42300 | 42350 | 42300 | 320 |
| 380 | 20231122 | 132100 | 6061585400 | 42300 | 42300 | 42350 | 42300 | 91 |
| 381 | 20231122 | 132000 | 6057735100 | 42350 | 42300 | 42400 | 42300 | 44 |
| 382 | 20231122 | 131900 | 6055873050 | 42300 | 42350 | 42350 | 42300 | 270 |
| 383 | 20231122 | 131800 | 6044451050 | 42350 | 42350 | 42350 | 42300 | 58 |
| 384 | 20231122 | 131700 | 6041994850 | 42350 | 42300 | 42350 | 42300 | 66 |
| 385 | 20231122 | 131600 | 6039202950 | 42300 | 42300 | 42300 | 42300 | 13 |
| 386 | 20231122 | 131500 | 6038653050 | 42300 | 42350 | 42350 | 42300 | 98 |
| 387 | 20231122 | 131400 | 6034504150 | 42350 | 42350 | 42350 | 42350 | 151 |
| 388 | 20231122 | 131300 | 6028109300 | 42400 | 42350 | 42400 | 42350 | 170 |
| 389 | 20231122 | 131200 | 6020904800 | 42350 | 42350 | 42350 | 42350 | 95 |
| 390 | 20231122 | 131100 | 6016881550 | 42350 | 42400 | 42400 | 42350 | 183 |
| 391 | 20231122 | 131000 | 6009123150 | 42400 | 42400 | 42450 | 42400 | 63 |
| 392 | 20231122 | 130900 | 6006451450 | 42400 | 42450 | 42450 | 42400 | 13 |
| 393 | 20231122 | 130800 | 6005900050 | 42400 | 42400 | 42400 | 42400 | 26 |
| 394 | 20231122 | 130700 | 6004797650 | 42400 | 42400 | 42400 | 42400 | 74 |
| 395 | 20231122 | 130600 | 6001660050 | 42400 | 42400 | 42400 | 42400 | 38 |
| 396 | 20231122 | 130500 | 6000048850 | 42450 | 42400 | 42600 | 42400 | 735 |
| 397 | 20231122 | 130400 | 5968781800 | 42400 | 42400 | 42400 | 42400 | 9 |
| 398 | 20231122 | 130300 | 5968400200 | 42400 | 42400 | 42400 | 42400 | 59 |
| 399 | 20231122 | 130200 | 5965898600 | 42400 | 42400 | 42400 | 42400 | 82 |
| 400 | 20231122 | 130100 | 5962421800 | 42400 | 42450 | 42450 | 42400 | 18 |
| 401 | 20231122 | 130000 | 5961657800 | 42450 | 42500 | 42550 | 42450 | 79 |
| 402 | 20231122 | 125900 | 5958301200 | 42500 | 42400 | 42500 | 42400 | 150 |
| 403 | 20231122 | 125800 | 5951936950 | 42400 | 42400 | 42400 | 42350 | 49 |
| 404 | 20231122 | 125700 | 5949859400 | 42350 | 42350 | 42400 | 42350 | 19 |
| 405 | 20231122 | 125600 | 5949054650 | 42350 | 42350 | 42350 | 42300 | 125 |
| 406 | 20231122 | 125500 | 5943764250 | 42300 | 42300 | 42300 | 42300 | 43 |
| 407 | 20231122 | 125400 | 5941945350 | 42300 | 42350 | 42350 | 42300 | 65 |
| 408 | 20231122 | 125300 | 5939195350 | 42300 | 42400 | 42400 | 42300 | 67 |
| 409 | 20231122 | 125200 | 5936357050 | 42450 | 42450 | 42500 | 42450 | 120 |
| 410 | 20231122 | 125100 | 5931262900 | 42450 | 42350 | 42450 | 42350 | 280 |
| 411 | 20231122 | 125000 | 5919382450 | 42350 | 42350 | 42350 | 42350 | 436 |
| 412 | 20231122 | 124900 | 5900917850 | 42400 | 42400 | 42400 | 42350 | 64 |
| 413 | 20231122 | 124800 | 5898206850 | 42350 | 42350 | 42400 | 42350 | 37 |
| 414 | 20231122 | 124700 | 5896639800 | 42350 | 42400 | 42450 | 42350 | 23 |
| 415 | 20231122 | 124600 | 5895665100 | 42350 | 42400 | 42400 | 42350 | 29 |
| 416 | 20231122 | 124500 | 5894436550 | 42400 | 42350 | 42400 | 42350 | 56 |
| 417 | 20231122 | 124400 | 5892064850 | 42400 | 42350 | 42400 | 42350 | 89 |
| 418 | 20231122 | 124300 | 5888294700 | 42350 | 42350 | 42400 | 42350 | 42 |
| 419 | 20231122 | 124200 | 5886515500 | 42350 | 42400 | 42400 | 42350 | 73 |
| 420 | 20231122 | 124100 | 5883420900 | 42400 | 42400 | 42400 | 42400 | 135 |
| 421 | 20231122 | 124000 | 5877696900 | 42400 | 42400 | 42400 | 42400 | 243 |
| 422 | 20231122 | 123900 | 5867393700 | 42400 | 42400 | 42400 | 42400 | 137 |
| 423 | 20231122 | 123800 | 5861584900 | 42400 | 42450 | 42450 | 42400 | 823 |
| 424 | 20231122 | 123700 | 5826663550 | 42450 | 42450 | 42450 | 42450 | 94 |
| 425 | 20231122 | 123600 | 5822673250 | 42450 | 42500 | 42500 | 42400 | 18 |
| 426 | 20231122 | 123500 | 5821909250 | 42450 | 42400 | 42450 | 42400 | 29 |
| 427 | 20231122 | 123400 | 5820678400 | 42400 | 42400 | 42500 | 42400 | 92 |
| 428 | 20231122 | 123300 | 5816777500 | 42450 | 42450 | 42500 | 42400 | 52 |
| 429 | 20231122 | 123200 | 5814571900 | 42450 | 42450 | 42450 | 42450 | 3 |
| 430 | 20231122 | 123100 | 5814444550 | 42400 | 42450 | 42500 | 42400 | 133 |
| 431 | 20231122 | 123000 | 5808798900 | 42450 | 42450 | 42500 | 42450 | 76 |
| 432 | 20231122 | 122900 | 5805571150 | 42450 | 42450 | 42500 | 42450 | 56 |
| 433 | 20231122 | 122800 | 5803192150 | 42400 | 42400 | 42500 | 42400 | 127 |
| 434 | 20231122 | 122700 | 5797799750 | 42400 | 42350 | 42450 | 42350 | 295 |
| 435 | 20231122 | 122600 | 5785297050 | 42350 | 42350 | 42400 | 42350 | 126 |
| 436 | 20231122 | 122500 | 5779958350 | 42350 | 42400 | 42400 | 42350 | 38 |
| 437 | 20231122 | 122400 | 5778348800 | 42350 | 42350 | 42350 | 42350 | 27 |
| 438 | 20231122 | 122300 | 5777205350 | 42350 | 42350 | 42350 | 42350 | 85 |
| 439 | 20231122 | 122200 | 5773605600 | 42350 | 42350 | 42400 | 42350 | 68 |
| 440 | 20231122 | 122100 | 5770725750 | 42350 | 42300 | 42350 | 42300 | 13 |
| 441 | 20231122 | 122000 | 5770175250 | 42300 | 42300 | 42350 | 42300 | 248 |
| 442 | 20231122 | 121900 | 5759682800 | 42300 | 42300 | 42350 | 42300 | 151 |
| 443 | 20231122 | 121800 | 5753295250 | 42300 | 42300 | 42300 | 42300 | 10 |
| 444 | 20231122 | 121700 | 5752872250 | 42300 | 42300 | 42350 | 42300 | 17 |
| 445 | 20231122 | 121600 | 5752152600 | 42300 | 42300 | 42350 | 42300 | 96 |
| 446 | 20231122 | 121500 | 5748091750 | 42300 | 42300 | 42350 | 42300 | 139 |
| 447 | 20231122 | 121400 | 5742211500 | 42300 | 42300 | 42400 | 42300 | 14 |
| 448 | 20231122 | 121300 | 5741619000 | 42300 | 42300 | 42350 | 42300 | 82 |
| 449 | 20231122 | 121200 | 5738147750 | 42300 | 42300 | 42300 | 42300 | 53 |
| 450 | 20231122 | 121100 | 5735905850 | 42300 | 42300 | 42300 | 42300 | 50 |
| 451 | 20231122 | 121000 | 5733790850 | 42300 | 42300 | 42300 | 42300 | 78 |
| 452 | 20231122 | 120900 | 5730491450 | 42300 | 42300 | 42300 | 42300 | 51 |
| 453 | 20231122 | 120800 | 5728334150 | 42300 | 42300 | 42300 | 42300 | 47 |
| 454 | 20231122 | 120700 | 5726346050 | 42300 | 42300 | 42300 | 42300 | 95 |
| 455 | 20231122 | 120600 | 5722327550 | 42300 | 42250 | 42300 | 42250 | 17 |
| 456 | 20231122 | 120500 | 5721608500 | 42300 | 42250 | 42300 | 42250 | 76 |
| 457 | 20231122 | 120400 | 5718393950 | 42300 | 42300 | 42300 | 42300 | 100 |
| 458 | 20231122 | 120300 | 5714163950 | 42300 | 42300 | 42350 | 42300 | 29 |
| 459 | 20231122 | 120200 | 5712937100 | 42300 | 42300 | 42300 | 42300 | 65 |
| 460 | 20231122 | 120100 | 5710187600 | 42300 | 42350 | 42350 | 42300 | 91 |
| 461 | 20231122 | 120000 | 5706336000 | 42350 | 42350 | 42350 | 42350 | 12 |
| 462 | 20231122 | 115900 | 5705827800 | 42400 | 42400 | 42400 | 42400 | 60 |
| 463 | 20231122 | 115800 | 5703283800 | 42400 | 42350 | 42400 | 42350 | 165 |
| 464 | 20231122 | 115700 | 5696290600 | 42400 | 42350 | 42400 | 42350 | 62 |
| 465 | 20231122 | 115600 | 5693663650 | 42350 | 42400 | 42400 | 42350 | 233 |
| 466 | 20231122 | 115500 | 5683784550 | 42400 | 42400 | 42400 | 42350 | 154 |
| 467 | 20231122 | 115400 | 5677255000 | 42400 | 42400 | 42400 | 42350 | 83 |
| 468 | 20231122 | 115300 | 5673738800 | 42400 | 42250 | 42400 | 42250 | 173 |
| 469 | 20231122 | 115200 | 5666411300 | 42300 | 42200 | 42300 | 42150 | 310 |
| 470 | 20231122 | 115100 | 5653311000 | 42200 | 42150 | 42250 | 42100 | 292 |
| 471 | 20231122 | 115000 | 5640991200 | 42150 | 42100 | 42200 | 42100 | 56 |
| 472 | 20231122 | 114900 | 5638632400 | 42100 | 42150 | 42150 | 42100 | 46 |
| 473 | 20231122 | 114800 | 5636695200 | 42150 | 42100 | 42150 | 42100 | 5 |
| 474 | 20231122 | 114700 | 5636484550 | 42150 | 42150 | 42150 | 42150 | 160 |
| 475 | 20231122 | 114600 | 5629740550 | 42200 | 42200 | 42200 | 42100 | 583 |
| 476 | 20231122 | 114500 | 5605158650 | 42100 | 42200 | 42200 | 42100 | 526 |
| 477 | 20231122 | 114400 | 5582988900 | 42200 | 42150 | 42200 | 42150 | 320 |
| 478 | 20231122 | 114300 | 5569485050 | 42150 | 42150 | 42200 | 42150 | 161 |
| 479 | 20231122 | 114200 | 5562698750 | 42150 | 42200 | 42200 | 42150 | 52 |
| 480 | 20231122 | 114100 | 5560504600 | 42200 | 42200 | 42250 | 42200 | 12 |
| 481 | 20231122 | 114000 | 5559998050 | 42200 | 42200 | 42250 | 42200 | 105 |
| 482 | 20231122 | 113900 | 5555566550 | 42200 | 42200 | 42200 | 42200 | 45 |
| 483 | 20231122 | 113800 | 5553667550 | 42200 | 42200 | 42200 | 42200 | 21 |
| 484 | 20231122 | 113700 | 5552781350 | 42200 | 42200 | 42200 | 42200 | 57 |
| 485 | 20231122 | 113600 | 5550375950 | 42200 | 42150 | 42200 | 42150 | 89 |
| 486 | 20231122 | 113500 | 5546621300 | 42150 | 42200 | 42200 | 42150 | 96 |
| 487 | 20231122 | 113400 | 5542571000 | 42200 | 42150 | 42200 | 42150 | 524 |
| 488 | 20231122 | 113300 | 5520458250 | 42150 | 42150 | 42150 | 42150 | 38 |
| 489 | 20231122 | 113200 | 5518856550 | 42150 | 42150 | 42200 | 42150 | 144 |
| 490 | 20231122 | 113100 | 5512786450 | 42200 | 42150 | 42200 | 42150 | 541 |
| 491 | 20231122 | 113000 | 5489958250 | 42200 | 42200 | 42200 | 42150 | 141 |
| 492 | 20231122 | 112900 | 5484014900 | 42200 | 42200 | 42200 | 42200 | 83 |
| 493 | 20231122 | 112800 | 5480512300 | 42200 | 42250 | 42250 | 42200 | 159 |
| 494 | 20231122 | 112700 | 5473798650 | 42250 | 42250 | 42250 | 42250 | 2 |
| 495 | 20231122 | 112600 | 5473714150 | 42200 | 42200 | 42250 | 42200 | 131 |
| 496 | 20231122 | 112500 | 5468185900 | 42200 | 42300 | 42300 | 42200 | 78 |
| 497 | 20231122 | 112400 | 5464890750 | 42250 | 42300 | 42300 | 42250 | 46 |
| 498 | 20231122 | 112300 | 5462947150 | 42300 | 42250 | 42300 | 42250 | 13 |
| 499 | 20231122 | 112200 | 5462397400 | 42200 | 42250 | 42250 | 42200 | 150 |
| 500 | 20231122 | 112100 | 5456063300 | 42250 | 42200 | 42250 | 42200 | 159 |
| 501 | 20231122 | 112000 | 5449347850 | 42200 | 42200 | 42200 | 42200 | 5 |
| 502 | 20231122 | 111900 | 5449136850 | 42200 | 42200 | 42250 | 42200 | 39 |
| 503 | 20231122 | 111800 | 5447490900 | 42200 | 42150 | 42200 | 42150 | 51 |
| 504 | 20231122 | 111700 | 5445341100 | 42150 | 42150 | 42200 | 42150 | 62 |
| 505 | 20231122 | 111600 | 5442726100 | 42150 | 42150 | 42250 | 42150 | 175 |
| 506 | 20231122 | 111500 | 5435340250 | 42150 | 42150 | 42150 | 42150 | 18 |
| 507 | 20231122 | 111400 | 5434581550 | 42100 | 42000 | 42150 | 41950 | 1387 |
| 508 | 20231122 | 111300 | 5376277600 | 42000 | 41900 | 42000 | 41900 | 757 |
| 509 | 20231122 | 111200 | 5344501400 | 41900 | 41950 | 41950 | 41900 | 255 |
| 510 | 20231122 | 111100 | 5333804350 | 41950 | 41950 | 41950 | 41950 | 59 |
| 511 | 20231122 | 111000 | 5331329300 | 41950 | 42000 | 42050 | 41950 | 332 |
| 512 | 20231122 | 110900 | 5317384900 | 42000 | 42000 | 42000 | 42000 | 55 |
| 513 | 20231122 | 110800 | 5315074900 | 42000 | 42000 | 42050 | 42000 | 80 |
| 514 | 20231122 | 110700 | 5311714750 | 42000 | 42050 | 42050 | 42000 | 468 |
| 515 | 20231122 | 110600 | 5292039750 | 42000 | 42000 | 42050 | 42000 | 170 |
| 516 | 20231122 | 110500 | 5284899250 | 42050 | 42000 | 42050 | 41950 | 2220 |
| 517 | 20231122 | 110400 | 5191629400 | 42050 | 42050 | 42050 | 42000 | 823 |
| 518 | 20231122 | 110300 | 5157024100 | 42050 | 42150 | 42150 | 42050 | 3007 |
| 519 | 20231122 | 110200 | 5030408300 | 42150 | 42200 | 42200 | 42150 | 66 |
| 520 | 20231122 | 110100 | 5027623350 | 42200 | 42200 | 42200 | 42200 | 356 |
| 521 | 20231122 | 110000 | 5012600150 | 42200 | 42200 | 42200 | 42200 | 670 |
| 522 | 20231122 | 105900 | 4984326150 | 42200 | 42200 | 42200 | 42200 | 298 |
| 523 | 20231122 | 105800 | 4971750550 | 42200 | 42250 | 42250 | 42200 | 599 |
| 524 | 20231122 | 105700 | 4946456250 | 42250 | 42300 | 42300 | 42250 | 113 |
| 525 | 20231122 | 105600 | 4941681850 | 42250 | 42300 | 42300 | 42250 | 46 |
| 526 | 20231122 | 105500 | 4939738150 | 42300 | 42300 | 42300 | 42300 | 72 |
| 527 | 20231122 | 105400 | 4936692550 | 42300 | 42300 | 42300 | 42300 | 478 |
| 528 | 20231122 | 105300 | 4916473150 | 42300 | 42300 | 42350 | 42300 | 872 |
| 529 | 20231122 | 105200 | 4879587500 | 42300 | 42350 | 42350 | 42300 | 173 |
| 530 | 20231122 | 105100 | 4872263350 | 42350 | 42450 | 42450 | 42300 | 1184 |
| 531 | 20231122 | 105000 | 4822124300 | 42450 | 42450 | 42500 | 42450 | 316 |
| 532 | 20231122 | 104900 | 4808698150 | 42350 | 42450 | 42450 | 42350 | 83 |
| 533 | 20231122 | 104800 | 4805180500 | 42400 | 42400 | 42400 | 42350 | 509 |
| 534 | 20231122 | 104700 | 4783617600 | 42400 | 42400 | 42500 | 42400 | 714 |
| 535 | 20231122 | 104600 | 4753291900 | 42350 | 42350 | 42450 | 42350 | 455 |
| 536 | 20231122 | 104500 | 4733995950 | 42400 | 42350 | 42400 | 42350 | 55 |
| 537 | 20231122 | 104400 | 4731666050 | 42400 | 42350 | 42400 | 42350 | 323 |
| 538 | 20231122 | 104300 | 4717970950 | 42350 | 42350 | 42350 | 42350 | 128 |
| 539 | 20231122 | 104200 | 4712550150 | 42350 | 42350 | 42350 | 42350 | 351 |
| 540 | 20231122 | 104100 | 4697685300 | 42350 | 42400 | 42400 | 42350 | 235 |
| 541 | 20231122 | 104000 | 4687721350 | 42400 | 42400 | 42400 | 42400 | 24 |
| 542 | 20231122 | 103900 | 4686703750 | 42400 | 42400 | 42400 | 42400 | 79 |
| 543 | 20231122 | 103800 | 4683354150 | 42400 | 42450 | 42450 | 42400 | 97 |
| 544 | 20231122 | 103700 | 4679236650 | 42450 | 42350 | 42450 | 42350 | 285 |
| 545 | 20231122 | 103600 | 4667151450 | 42350 | 42400 | 42400 | 42350 | 543 |
| 546 | 20231122 | 103500 | 4644146200 | 42400 | 42400 | 42500 | 42400 | 20 |
| 547 | 20231122 | 103400 | 4643297050 | 42400 | 42400 | 42450 | 42400 | 332 |
| 548 | 20231122 | 103300 | 4629208700 | 42400 | 42400 | 42450 | 42400 | 319 |
| 549 | 20231122 | 103200 | 4615683000 | 42450 | 42500 | 42500 | 42450 | 807 |
| 550 | 20231122 | 103100 | 4581398200 | 42500 | 42600 | 42600 | 42500 | 386 |
| 551 | 20231122 | 103000 | 4564971950 | 42650 | 42650 | 42650 | 42650 | 189 |
| 552 | 20231122 | 102900 | 4556911100 | 42650 | 42650 | 42650 | 42650 | 77 |
| 553 | 20231122 | 102800 | 4553627050 | 42650 | 42650 | 42650 | 42650 | 21 |
| 554 | 20231122 | 102700 | 4552731400 | 42650 | 42550 | 42650 | 42550 | 582 |
| 555 | 20231122 | 102600 | 4527939200 | 42550 | 42600 | 42600 | 42550 | 174 |
| 556 | 20231122 | 102500 | 4520533300 | 42550 | 42550 | 42600 | 42550 | 217 |
| 557 | 20231122 | 102400 | 4511298300 | 42550 | 42550 | 42600 | 42550 | 477 |
| 558 | 20231122 | 102300 | 4491001800 | 42550 | 42650 | 42650 | 42550 | 1282 |
| 559 | 20231122 | 102200 | 4436394250 | 42650 | 42700 | 42750 | 42600 | 3061 |
| 560 | 20231122 | 102100 | 4305783150 | 42700 | 42700 | 42700 | 42700 | 153 |
| 561 | 20231122 | 102000 | 4299250050 | 42700 | 42700 | 42700 | 42700 | 326 |
| 562 | 20231122 | 101900 | 4285329850 | 42750 | 42800 | 42850 | 42750 | 1609 |
| 563 | 20231122 | 101800 | 4216462750 | 42850 | 42850 | 42950 | 42850 | 164 |
| 564 | 20231122 | 101700 | 4209428200 | 42850 | 42850 | 42850 | 42850 | 404 |
| 565 | 20231122 | 101600 | 4192116800 | 42800 | 42900 | 42900 | 42800 | 296 |
| 566 | 20231122 | 101500 | 4179423650 | 42950 | 42950 | 43000 | 42900 | 344 |
| 567 | 20231122 | 101400 | 4164647650 | 42950 | 42850 | 42950 | 42850 | 500 |
| 568 | 20231122 | 101300 | 4143194900 | 42850 | 42850 | 42900 | 42850 | 63 |
| 569 | 20231122 | 101200 | 4140494750 | 42850 | 42800 | 42850 | 42800 | 239 |
| 570 | 20231122 | 101100 | 4130260250 | 42800 | 42850 | 42850 | 42800 | 548 |
| 571 | 20231122 | 101000 | 4106778550 | 42800 | 42900 | 42900 | 42800 | 507 |
| 572 | 20231122 | 100900 | 4085043350 | 42950 | 43000 | 43000 | 42950 | 398 |
| 573 | 20231122 | 100800 | 4067933300 | 43000 | 43000 | 43050 | 43000 | 144 |
| 574 | 20231122 | 100700 | 4061741050 | 43000 | 43000 | 43050 | 43000 | 360 |
| 575 | 20231122 | 100600 | 4046255800 | 43000 | 43100 | 43100 | 43000 | 947 |
| 576 | 20231122 | 100500 | 4005474700 | 43100 | 43100 | 43100 | 43100 | 523 |
| 577 | 20231122 | 100400 | 3982933400 | 43050 | 43100 | 43150 | 43050 | 837 |
| 578 | 20231122 | 100300 | 3946852050 | 43050 | 42900 | 43050 | 42900 | 783 |
| 579 | 20231122 | 100200 | 3913184450 | 42900 | 42900 | 43000 | 42900 | 261 |
| 580 | 20231122 | 100100 | 3901980200 | 42850 | 42900 | 43000 | 42850 | 1312 |
| 581 | 20231122 | 100000 | 3845575800 | 42850 | 42750 | 42850 | 42750 | 448 |
| 582 | 20231122 | 095900 | 3826397950 | 42750 | 42750 | 42800 | 42750 | 532 |
| 583 | 20231122 | 095800 | 3803628800 | 42800 | 42900 | 42900 | 42800 | 1319 |
| 584 | 20231122 | 095700 | 3747111350 | 42850 | 42900 | 42900 | 42850 | 163 |
| 585 | 20231122 | 095600 | 3740118850 | 42900 | 42950 | 43000 | 42800 | 739 |
| 586 | 20231122 | 095500 | 3708444400 | 42900 | 43100 | 43100 | 42900 | 796 |
| 587 | 20231122 | 095400 | 3674238250 | 43100 | 43150 | 43150 | 43000 | 3132 |
| 588 | 20231122 | 095300 | 3539203550 | 43100 | 42900 | 43150 | 42900 | 2296 |
| 589 | 20231122 | 095200 | 3440441500 | 42850 | 42700 | 42850 | 42700 | 365 |
| 590 | 20231122 | 095100 | 3424812250 | 42700 | 42700 | 42900 | 42650 | 1508 |
| 591 | 20231122 | 095000 | 3360329500 | 42700 | 42750 | 42800 | 42700 | 198 |
| 592 | 20231122 | 094900 | 3351870000 | 42750 | 42750 | 42850 | 42700 | 347 |
| 593 | 20231122 | 094800 | 3337043100 | 42750 | 42750 | 42850 | 42750 | 1274 |
| 594 | 20231122 | 094700 | 3282527850 | 42700 | 42650 | 42700 | 42650 | 176 |
| 595 | 20231122 | 094600 | 3275020900 | 42700 | 42650 | 42700 | 42650 | 667 |
| 596 | 20231122 | 094500 | 3246547550 | 42700 | 42850 | 42850 | 42650 | 734 |
| 597 | 20231122 | 094400 | 3215188550 | 42850 | 42850 | 43050 | 42800 | 3243 |
| 598 | 20231122 | 094300 | 3075897150 | 42900 | 42800 | 43000 | 42800 | 2480 |
| 599 | 20231122 | 094200 | 2969502500 | 42750 | 42650 | 42750 | 42600 | 1850 |
| 600 | 20231122 | 094100 | 2890566050 | 42650 | 42600 | 42750 | 42600 | 388 |
| 601 | 20231122 | 094000 | 2874001950 | 42600 | 42450 | 42700 | 42350 | 771 |
| 602 | 20231122 | 093900 | 2841208050 | 42450 | 42700 | 42750 | 42400 | 1886 |
| 603 | 20231122 | 093800 | 2760817000 | 42650 | 42350 | 42650 | 42300 | 2283 |
| 604 | 20231122 | 093700 | 2663795850 | 42300 | 42150 | 42300 | 42050 | 1015 |
| 605 | 20231122 | 093600 | 2620959150 | 42100 | 42150 | 42250 | 42100 | 379 |
| 606 | 20231122 | 093500 | 2604967500 | 42100 | 42000 | 42100 | 42000 | 227 |
| 607 | 20231122 | 093400 | 2595420750 | 42000 | 42000 | 42100 | 42000 | 195 |
| 608 | 20231122 | 093300 | 2587216550 | 42000 | 42050 | 42100 | 42000 | 654 |
| 609 | 20231122 | 093200 | 2559729050 | 42050 | 42100 | 42150 | 42000 | 1263 |
| 610 | 20231122 | 093100 | 2506608400 | 42100 | 42250 | 42250 | 42100 | 870 |
| 611 | 20231122 | 093000 | 2469907300 | 42250 | 42150 | 42400 | 42150 | 2338 |
| 612 | 20231122 | 092900 | 2371011000 | 42100 | 41900 | 42100 | 41750 | 2318 |
| 613 | 20231122 | 092800 | 2273813050 | 42000 | 41750 | 42000 | 41750 | 1909 |
| 614 | 20231122 | 092700 | 2194046150 | 41750 | 41750 | 41800 | 41750 | 1126 |
| 615 | 20231122 | 092600 | 2147019500 | 41750 | 41800 | 41900 | 41750 | 938 |
| 616 | 20231122 | 092500 | 2107812000 | 41800 | 41850 | 41850 | 41750 | 5298 |
| 617 | 20231122 | 092400 | 1886473600 | 41850 | 42000 | 42150 | 41850 | 2611 |
| 618 | 20231122 | 092300 | 1777081650 | 41950 | 41900 | 42000 | 41900 | 279 |
| 619 | 20231122 | 092200 | 1765377250 | 41850 | 41800 | 41850 | 41800 | 1221 |
| 620 | 20231122 | 092100 | 1714292800 | 41800 | 41900 | 41900 | 41800 | 2063 |
| 621 | 20231122 | 092000 | 1627891150 | 41900 | 42050 | 42050 | 41900 | 1663 |
| 622 | 20231122 | 091900 | 1558099600 | 42050 | 42150 | 42150 | 42050 | 338 |
| 623 | 20231122 | 091800 | 1543857150 | 42150 | 42050 | 42150 | 41950 | 660 |
| 624 | 20231122 | 091700 | 1516107650 | 42050 | 42000 | 42050 | 42000 | 147 |
| 625 | 20231122 | 091600 | 1509932900 | 42000 | 41900 | 42000 | 41800 | 1326 |
| 626 | 20231122 | 091500 | 1454376350 | 41850 | 41900 | 41900 | 41850 | 187 |
| 627 | 20231122 | 091400 | 1446545750 | 41900 | 41950 | 41950 | 41900 | 719 |
| 628 | 20231122 | 091300 | 1416402650 | 41950 | 41950 | 42000 | 41950 | 592 |
| 629 | 20231122 | 091200 | 1391560700 | 41950 | 41950 | 42000 | 41950 | 131 |
| 630 | 20231122 | 091100 | 1386060850 | 42100 | 41950 | 42150 | 41800 | 3422 |
| 631 | 20231122 | 091000 | 1242160400 | 41850 | 41650 | 41950 | 41600 | 1608 |
| 632 | 20231122 | 090900 | 1175050400 | 41650 | 41550 | 41800 | 41550 | 1211 |
| 633 | 20231122 | 090800 | 1124600000 | 41550 | 41700 | 41700 | 41550 | 4185 |
| 634 | 20231122 | 090700 | 950484500 | 41750 | 42100 | 42100 | 41700 | 5381 |
| 635 | 20231122 | 090600 | 724618200 | 42100 | 42050 | 42150 | 42050 | 1212 |
| 636 | 20231122 | 090500 | 673546600 | 42150 | 41900 | 42150 | 41900 | 2208 |
| 637 | 20231122 | 090400 | 580781850 | 41950 | 41900 | 41950 | 41800 | 1280 |
| 638 | 20231122 | 090300 | 527169600 | 41900 | 42250 | 42350 | 41900 | 2172 |
| 639 | 20231122 | 090200 | 435611700 | 42250 | 42050 | 42250 | 42000 | 1811 |
| 640 | 20231122 | 090100 | 359230050 | 42000 | 41600 | 42200 | 41600 | 1110 |
| 641 | 20231122 | 090000 | 312615800 | 41750 | 41500 | 41750 | 41450 | 7342 |