35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 194100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 3016 |
| 3 | 20231121 | 194000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 4 | 20231121 | 193900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 5 | 20231121 | 193800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 6 | 20231121 | 193700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 7 | 20231121 | 193600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 8 | 20231121 | 193500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 9 | 20231121 | 193400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 10 | 20231121 | 193300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 11 | 20231121 | 193200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 12 | 20231121 | 193100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 13 | 20231121 | 193000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 14 | 20231121 | 192900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 15 | 20231121 | 192800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 16 | 20231121 | 192700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 17 | 20231121 | 192600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 18 | 20231121 | 192500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 19 | 20231121 | 192400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 20 | 20231121 | 192300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 21 | 20231121 | 192200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 22 | 20231121 | 192100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 23 | 20231121 | 192000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 24 | 20231121 | 191900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 25 | 20231121 | 191800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 26 | 20231121 | 191700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 27 | 20231121 | 191600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 28 | 20231121 | 191500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 29 | 20231121 | 191400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 30 | 20231121 | 191300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 31 | 20231121 | 191200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 32 | 20231121 | 191100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 3016 |
| 33 | 20231121 | 191000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 34 | 20231121 | 190900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 35 | 20231121 | 190800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 36 | 20231121 | 190700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 37 | 20231121 | 190600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 38 | 20231121 | 190500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 39 | 20231121 | 190400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 40 | 20231121 | 190300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 41 | 20231121 | 190200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 42 | 20231121 | 190100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 43 | 20231121 | 190000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 44 | 20231121 | 185900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 45 | 20231121 | 185800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 46 | 20231121 | 185700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 47 | 20231121 | 185600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 48 | 20231121 | 185500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 49 | 20231121 | 185400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 50 | 20231121 | 185300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 51 | 20231121 | 185200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 52 | 20231121 | 185100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 53 | 20231121 | 185000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 54 | 20231121 | 184900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 55 | 20231121 | 184800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 56 | 20231121 | 184700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 57 | 20231121 | 184600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 58 | 20231121 | 184500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 59 | 20231121 | 184400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 60 | 20231121 | 184300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 61 | 20231121 | 184200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 62 | 20231121 | 184100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 3016 |
| 63 | 20231121 | 184000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 64 | 20231121 | 183900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 65 | 20231121 | 183800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 66 | 20231121 | 183700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 67 | 20231121 | 183600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 68 | 20231121 | 183500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 69 | 20231121 | 183400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 70 | 20231121 | 183300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 71 | 20231121 | 183200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 72 | 20231121 | 183100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 73 | 20231121 | 183000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 74 | 20231121 | 182900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 75 | 20231121 | 182800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 76 | 20231121 | 182700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 77 | 20231121 | 182600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 78 | 20231121 | 182500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 79 | 20231121 | 182400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 80 | 20231121 | 182300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 81 | 20231121 | 182200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 82 | 20231121 | 182100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 83 | 20231121 | 182000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 84 | 20231121 | 181900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 85 | 20231121 | 181800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 86 | 20231121 | 181700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 87 | 20231121 | 181600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 88 | 20231121 | 181500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 89 | 20231121 | 181400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 90 | 20231121 | 181300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 91 | 20231121 | 181200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 92 | 20231121 | 181100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 3016 |
| 93 | 20231121 | 181000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 94 | 20231121 | 180900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 95 | 20231121 | 180800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 96 | 20231121 | 180700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 97 | 20231121 | 180600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 98 | 20231121 | 180500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 99 | 20231121 | 180400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 100 | 20231121 | 180300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 101 | 20231121 | 180200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 102 | 20231121 | 180100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 103 | 20231121 | 180000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 104 | 20231121 | 175900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 105 | 20231121 | 175800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 106 | 20231121 | 175700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 107 | 20231121 | 175600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 108 | 20231121 | 175500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 109 | 20231121 | 175400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 110 | 20231121 | 175300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 111 | 20231121 | 175200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 112 | 20231121 | 175100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 113 | 20231121 | 175000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 114 | 20231121 | 174900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 115 | 20231121 | 174800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 116 | 20231121 | 174700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 117 | 20231121 | 174600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 118 | 20231121 | 174500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 119 | 20231121 | 174400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 120 | 20231121 | 174300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 121 | 20231121 | 174200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 122 | 20231121 | 174100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 3016 |
| 123 | 20231121 | 174000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 124 | 20231121 | 173900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 125 | 20231121 | 173800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 126 | 20231121 | 173700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 127 | 20231121 | 173600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 128 | 20231121 | 173500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 129 | 20231121 | 173400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 130 | 20231121 | 173300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 131 | 20231121 | 173200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 132 | 20231121 | 173100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 133 | 20231121 | 173000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 134 | 20231121 | 172900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 135 | 20231121 | 172800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 136 | 20231121 | 172700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 137 | 20231121 | 172600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 138 | 20231121 | 172500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 139 | 20231121 | 172400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 140 | 20231121 | 172300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 141 | 20231121 | 172200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 142 | 20231121 | 172100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 143 | 20231121 | 172000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 144 | 20231121 | 171900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 145 | 20231121 | 171800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 146 | 20231121 | 171700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 147 | 20231121 | 171600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 148 | 20231121 | 171500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 149 | 20231121 | 171400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 150 | 20231121 | 171300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 151 | 20231121 | 171200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 152 | 20231121 | 171100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 3016 |
| 153 | 20231121 | 171000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 154 | 20231121 | 170900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 155 | 20231121 | 170800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 156 | 20231121 | 170700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 157 | 20231121 | 170600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 158 | 20231121 | 170500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 159 | 20231121 | 170400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 160 | 20231121 | 170300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 161 | 20231121 | 170200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 162 | 20231121 | 170100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 163 | 20231121 | 170000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 164 | 20231121 | 165900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 165 | 20231121 | 165800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 166 | 20231121 | 165700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 167 | 20231121 | 165600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 168 | 20231121 | 165500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 169 | 20231121 | 165400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 170 | 20231121 | 165300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 171 | 20231121 | 165200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 172 | 20231121 | 165100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 173 | 20231121 | 165000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 174 | 20231121 | 164900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 175 | 20231121 | 164800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 176 | 20231121 | 164700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 177 | 20231121 | 164600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 178 | 20231121 | 164500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 179 | 20231121 | 164400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 180 | 20231121 | 164300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 181 | 20231121 | 164200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 182 | 20231121 | 164100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 3016 |
| 183 | 20231121 | 164000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 184 | 20231121 | 163900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 185 | 20231121 | 163800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 186 | 20231121 | 163700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 187 | 20231121 | 163600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 188 | 20231121 | 163500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 189 | 20231121 | 163400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 190 | 20231121 | 163300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 191 | 20231121 | 163200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 192 | 20231121 | 163100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 193 | 20231121 | 163000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 194 | 20231121 | 162900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 195 | 20231121 | 162800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 196 | 20231121 | 162700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 197 | 20231121 | 162600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 198 | 20231121 | 162500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 199 | 20231121 | 162400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 200 | 20231121 | 162300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 201 | 20231121 | 162200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 202 | 20231121 | 162100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 203 | 20231121 | 162000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 204 | 20231121 | 161900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 205 | 20231121 | 161800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 206 | 20231121 | 161700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 207 | 20231121 | 161600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 208 | 20231121 | 161500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 209 | 20231121 | 161400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 210 | 20231121 | 161300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 211 | 20231121 | 161200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 212 | 20231121 | 161100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 3016 |
| 213 | 20231121 | 161000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 214 | 20231121 | 160900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 215 | 20231121 | 160800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 216 | 20231121 | 160700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 217 | 20231121 | 160600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 218 | 20231121 | 160500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 219 | 20231121 | 160400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 220 | 20231121 | 160300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 221 | 20231121 | 160200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 222 | 20231121 | 160100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 223 | 20231121 | 160000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 224 | 20231121 | 155900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 225 | 20231121 | 155800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 226 | 20231121 | 155700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 227 | 20231121 | 155600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 228 | 20231121 | 155500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 229 | 20231121 | 155400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 230 | 20231121 | 155300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 231 | 20231121 | 155200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 232 | 20231121 | 155100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 233 | 20231121 | 155000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 234 | 20231121 | 154900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 235 | 20231121 | 154800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 236 | 20231121 | 154700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 237 | 20231121 | 154600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 238 | 20231121 | 154500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 239 | 20231121 | 154400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 240 | 20231121 | 154300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 241 | 20231121 | 154200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 242 | 20231121 | 154100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 3016 |
| 243 | 20231121 | 154000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 244 | 20231121 | 153900 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 245 | 20231121 | 153800 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 246 | 20231121 | 153700 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 247 | 20231121 | 153600 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 248 | 20231121 | 153500 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 249 | 20231121 | 153400 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 250 | 20231121 | 153300 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 251 | 20231121 | 153200 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 252 | 20231121 | 153100 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 253 | 20231121 | 153000 | 28478769850 | 42600 | 42600 | 42600 | 42600 | 3016 |
| 254 | 20231121 | 152900 | 28350288250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 255 | 20231121 | 152800 | 28350288250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 256 | 20231121 | 152700 | 28350288250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 257 | 20231121 | 152600 | 28350288250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 258 | 20231121 | 152500 | 28350288250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 259 | 20231121 | 152400 | 28350288250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 260 | 20231121 | 152300 | 28350288250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 261 | 20231121 | 152200 | 28350288250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 262 | 20231121 | 152100 | 28350288250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 263 | 20231121 | 152000 | 28350288250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 264 | 20231121 | 151900 | 28350288250 | 42650 | 42700 | 42700 | 42650 | 759 |
| 265 | 20231121 | 151800 | 28317903100 | 42700 | 42650 | 42700 | 42650 | 465 |
| 266 | 20231121 | 151700 | 28298053950 | 42700 | 42650 | 42700 | 42650 | 628 |
| 267 | 20231121 | 151600 | 28271264650 | 42700 | 42650 | 42750 | 42600 | 571 |
| 268 | 20231121 | 151500 | 28246894900 | 42700 | 42700 | 42750 | 42650 | 404 |
| 269 | 20231121 | 151400 | 28229644450 | 42700 | 42650 | 42700 | 42600 | 1428 |
| 270 | 20231121 | 151300 | 28168680400 | 42700 | 42600 | 42700 | 42600 | 1278 |
| 271 | 20231121 | 151200 | 28114180100 | 42600 | 42650 | 42650 | 42600 | 743 |
| 272 | 20231121 | 151100 | 28082503700 | 42600 | 42650 | 42700 | 42600 | 517 |
| 273 | 20231121 | 151000 | 28060454450 | 42650 | 42650 | 42700 | 42650 | 693 |
| 274 | 20231121 | 150900 | 28030881850 | 42650 | 42650 | 42700 | 42650 | 374 |
| 275 | 20231121 | 150800 | 28014925700 | 42650 | 42700 | 42700 | 42650 | 474 |
| 276 | 20231121 | 150700 | 27994702550 | 42700 | 42650 | 42750 | 42650 | 733 |
| 277 | 20231121 | 150600 | 27963406850 | 42650 | 42700 | 42700 | 42650 | 274 |
| 278 | 20231121 | 150500 | 27951711850 | 42700 | 42750 | 42750 | 42600 | 2661 |
| 279 | 20231121 | 150400 | 27838234450 | 42750 | 42700 | 42750 | 42700 | 223 |
| 280 | 20231121 | 150300 | 27828711450 | 42700 | 42750 | 42750 | 42700 | 331 |
| 281 | 20231121 | 150200 | 27814574500 | 42750 | 42750 | 42800 | 42750 | 528 |
| 282 | 20231121 | 150100 | 27791989400 | 42800 | 42650 | 42850 | 42600 | 3393 |
| 283 | 20231121 | 150000 | 27647016600 | 42600 | 42650 | 42700 | 42600 | 2393 |
| 284 | 20231121 | 145900 | 27544996200 | 42650 | 42650 | 42700 | 42650 | 497 |
| 285 | 20231121 | 145800 | 27523798200 | 42650 | 42600 | 42650 | 42550 | 1954 |
| 286 | 20231121 | 145700 | 27440522900 | 42600 | 42600 | 42650 | 42550 | 1380 |
| 287 | 20231121 | 145600 | 27381750800 | 42550 | 42600 | 42600 | 42550 | 751 |
| 288 | 20231121 | 145500 | 27349779900 | 42600 | 42500 | 42650 | 42500 | 1080 |
| 289 | 20231121 | 145400 | 27303798950 | 42550 | 42500 | 42550 | 42500 | 2016 |
| 290 | 20231121 | 145300 | 27218072800 | 42550 | 42600 | 42600 | 42500 | 1858 |
| 291 | 20231121 | 145200 | 27139057400 | 42550 | 42600 | 42650 | 42550 | 1774 |
| 292 | 20231121 | 145100 | 27063495500 | 42600 | 42700 | 42700 | 42600 | 3860 |
| 293 | 20231121 | 145000 | 26898768450 | 42700 | 42800 | 42800 | 42700 | 1824 |
| 294 | 20231121 | 144900 | 26820801800 | 42800 | 42850 | 42850 | 42800 | 583 |
| 295 | 20231121 | 144800 | 26795835450 | 42850 | 42900 | 42950 | 42750 | 12829 |
| 296 | 20231121 | 144700 | 26246452600 | 42900 | 42900 | 42950 | 42850 | 1244 |
| 297 | 20231121 | 144600 | 26193102550 | 42900 | 42950 | 42950 | 42900 | 1785 |
| 298 | 20231121 | 144500 | 26116486000 | 42950 | 43050 | 43050 | 42900 | 1589 |
| 299 | 20231121 | 144400 | 26048215050 | 43000 | 43100 | 43100 | 43000 | 2678 |
| 300 | 20231121 | 144300 | 25932928750 | 43100 | 43150 | 43150 | 43050 | 3358 |
| 301 | 20231121 | 144200 | 25788167850 | 43150 | 43150 | 43200 | 43150 | 449 |
| 302 | 20231121 | 144100 | 25768793100 | 43150 | 43150 | 43150 | 43100 | 3732 |
| 303 | 20231121 | 144000 | 25607937750 | 43150 | 43100 | 43150 | 43100 | 2031 |
| 304 | 20231121 | 143900 | 25520322200 | 43100 | 43200 | 43200 | 43100 | 2918 |
| 305 | 20231121 | 143800 | 25394363100 | 43200 | 43250 | 43250 | 43200 | 4583 |
| 306 | 20231121 | 143700 | 25196229450 | 43250 | 43350 | 43350 | 43250 | 2349 |
| 307 | 20231121 | 143600 | 25094523400 | 43350 | 43350 | 43350 | 43300 | 689 |
| 308 | 20231121 | 143500 | 25064670150 | 43300 | 43350 | 43350 | 43300 | 830 |
| 309 | 20231121 | 143400 | 25028691150 | 43300 | 43300 | 43350 | 43300 | 357 |
| 310 | 20231121 | 143300 | 25013226650 | 43300 | 43300 | 43350 | 43300 | 1651 |
| 311 | 20231121 | 143200 | 24941738300 | 43300 | 43350 | 43350 | 43300 | 874 |
| 312 | 20231121 | 143100 | 24903892400 | 43300 | 43400 | 43400 | 43300 | 802 |
| 313 | 20231121 | 143000 | 24869154700 | 43350 | 43400 | 43400 | 43300 | 965 |
| 314 | 20231121 | 142900 | 24827300050 | 43400 | 43550 | 43550 | 43400 | 5488 |
| 315 | 20231121 | 142800 | 24588628900 | 43550 | 43500 | 43550 | 43500 | 1381 |
| 316 | 20231121 | 142700 | 24528518000 | 43500 | 43550 | 43550 | 43500 | 972 |
| 317 | 20231121 | 142600 | 24486202200 | 43550 | 43600 | 43600 | 43550 | 1201 |
| 318 | 20231121 | 142500 | 24433871350 | 43650 | 43600 | 43700 | 43600 | 645 |
| 319 | 20231121 | 142400 | 24405732850 | 43600 | 43600 | 43650 | 43600 | 1353 |
| 320 | 20231121 | 142300 | 24346683400 | 43600 | 43600 | 43650 | 43600 | 354 |
| 321 | 20231121 | 142200 | 24331248750 | 43600 | 43600 | 43650 | 43600 | 766 |
| 322 | 20231121 | 142100 | 24297822950 | 43600 | 43600 | 43650 | 43600 | 624 |
| 323 | 20231121 | 142000 | 24270616350 | 43650 | 43600 | 43650 | 43600 | 237 |
| 324 | 20231121 | 141900 | 24260282750 | 43600 | 43600 | 43650 | 43600 | 396 |
| 325 | 20231121 | 141800 | 24243015800 | 43600 | 43600 | 43650 | 43600 | 551 |
| 326 | 20231121 | 141700 | 24218990950 | 43600 | 43650 | 43650 | 43600 | 516 |
| 327 | 20231121 | 141600 | 24196492500 | 43600 | 43650 | 43700 | 43600 | 580 |
| 328 | 20231121 | 141500 | 24171178600 | 43650 | 43750 | 43750 | 43650 | 200 |
| 329 | 20231121 | 141400 | 24162443200 | 43700 | 43600 | 43750 | 43600 | 2364 |
| 330 | 20231121 | 141300 | 24059332750 | 43550 | 43550 | 43600 | 43550 | 702 |
| 331 | 20231121 | 141200 | 24028740650 | 43550 | 43550 | 43600 | 43550 | 228 |
| 332 | 20231121 | 141100 | 24018810900 | 43550 | 43550 | 43600 | 43550 | 263 |
| 333 | 20231121 | 141000 | 24007356100 | 43550 | 43550 | 43600 | 43550 | 1065 |
| 334 | 20231121 | 140900 | 23960964400 | 43550 | 43550 | 43600 | 43550 | 159 |
| 335 | 20231121 | 140800 | 23954039800 | 43600 | 43550 | 43600 | 43550 | 310 |
| 336 | 20231121 | 140700 | 23940538950 | 43550 | 43550 | 43600 | 43550 | 183 |
| 337 | 20231121 | 140600 | 23932568700 | 43550 | 43500 | 43550 | 43500 | 830 |
| 338 | 20231121 | 140500 | 23896422250 | 43500 | 43550 | 43550 | 43500 | 788 |
| 339 | 20231121 | 140400 | 23862137350 | 43500 | 43550 | 43550 | 43500 | 249 |
| 340 | 20231121 | 140300 | 23851301100 | 43500 | 43550 | 43600 | 43500 | 1281 |
| 341 | 20231121 | 140200 | 23795530550 | 43550 | 43550 | 43600 | 43550 | 1001 |
| 342 | 20231121 | 140100 | 23751936650 | 43600 | 43550 | 43600 | 43550 | 756 |
| 343 | 20231121 | 140000 | 23719012600 | 43550 | 43650 | 43650 | 43550 | 3051 |
| 344 | 20231121 | 135900 | 23585949850 | 43700 | 43700 | 43700 | 43650 | 2090 |
| 345 | 20231121 | 135800 | 23494620150 | 43700 | 43750 | 43800 | 43700 | 1053 |
| 346 | 20231121 | 135700 | 23448552800 | 43750 | 43800 | 43800 | 43750 | 944 |
| 347 | 20231121 | 135600 | 23407210900 | 43800 | 43800 | 43850 | 43750 | 482 |
| 348 | 20231121 | 135500 | 23386098050 | 43750 | 43800 | 43850 | 43750 | 280 |
| 349 | 20231121 | 135400 | 23373840350 | 43800 | 43800 | 43800 | 43750 | 347 |
| 350 | 20231121 | 135300 | 23358645300 | 43800 | 43800 | 43850 | 43800 | 220 |
| 351 | 20231121 | 135200 | 23349008450 | 43800 | 43850 | 43850 | 43800 | 909 |
| 352 | 20231121 | 135100 | 23309160800 | 43850 | 43800 | 43850 | 43800 | 246 |
| 353 | 20231121 | 135000 | 23298383650 | 43800 | 43800 | 43850 | 43800 | 112 |
| 354 | 20231121 | 134900 | 23293477300 | 43800 | 43800 | 43800 | 43800 | 307 |
| 355 | 20231121 | 134800 | 23280030700 | 43800 | 43800 | 43850 | 43800 | 982 |
| 356 | 20231121 | 134700 | 23237018750 | 43800 | 43800 | 43850 | 43800 | 198 |
| 357 | 20231121 | 134600 | 23228345600 | 43800 | 43800 | 43850 | 43800 | 945 |
| 358 | 20231121 | 134500 | 23186954200 | 43800 | 43800 | 43850 | 43800 | 1285 |
| 359 | 20231121 | 134400 | 23130631100 | 43800 | 43800 | 43850 | 43800 | 232 |
| 360 | 20231121 | 134300 | 23120468850 | 43800 | 43800 | 43850 | 43800 | 292 |
| 361 | 20231121 | 134200 | 23107678600 | 43800 | 43850 | 43850 | 43800 | 410 |
| 362 | 20231121 | 134100 | 23089708150 | 43850 | 43850 | 43900 | 43850 | 225 |
| 363 | 20231121 | 134000 | 23079841050 | 43850 | 43850 | 43900 | 43850 | 500 |
| 364 | 20231121 | 133900 | 23057910650 | 43850 | 43850 | 43900 | 43850 | 835 |
| 365 | 20231121 | 133800 | 23021295850 | 43850 | 43850 | 43900 | 43850 | 254 |
| 366 | 20231121 | 133700 | 23010155950 | 43850 | 43850 | 43900 | 43850 | 845 |
| 367 | 20231121 | 133600 | 22973084750 | 43850 | 43850 | 43850 | 43800 | 1852 |
| 368 | 20231121 | 133500 | 22891879300 | 43850 | 43900 | 43900 | 43850 | 457 |
| 369 | 20231121 | 133400 | 22871838050 | 43900 | 43850 | 43900 | 43850 | 391 |
| 370 | 20231121 | 133300 | 22854692350 | 43850 | 43900 | 43950 | 43850 | 756 |
| 371 | 20231121 | 133200 | 22821505400 | 43900 | 43900 | 43900 | 43900 | 249 |
| 372 | 20231121 | 133100 | 22810574300 | 43900 | 43900 | 43950 | 43900 | 796 |
| 373 | 20231121 | 133000 | 22775629550 | 43900 | 43850 | 43950 | 43850 | 1179 |
| 374 | 20231121 | 132900 | 22723884950 | 43900 | 43900 | 43900 | 43900 | 1085 |
| 375 | 20231121 | 132800 | 22676253450 | 43900 | 43950 | 44000 | 43900 | 1070 |
| 376 | 20231121 | 132700 | 22629227850 | 43950 | 43950 | 43950 | 43950 | 159 |
| 377 | 20231121 | 132600 | 22622239800 | 44000 | 43950 | 44000 | 43950 | 387 |
| 378 | 20231121 | 132500 | 22605222300 | 43950 | 43950 | 43950 | 43950 | 762 |
| 379 | 20231121 | 132400 | 22571732400 | 43950 | 43950 | 44000 | 43950 | 862 |
| 380 | 20231121 | 132300 | 22533847150 | 43950 | 43950 | 44000 | 43950 | 282 |
| 381 | 20231121 | 132200 | 22521452400 | 43950 | 43950 | 44000 | 43900 | 578 |
| 382 | 20231121 | 132100 | 22496050250 | 43950 | 43950 | 44000 | 43950 | 184 |
| 383 | 20231121 | 132000 | 22487962750 | 43950 | 43950 | 44000 | 43950 | 1851 |
| 384 | 20231121 | 131900 | 22406596400 | 43950 | 43950 | 44000 | 43950 | 4896 |
| 385 | 20231121 | 131800 | 22191416850 | 43950 | 44050 | 44050 | 43950 | 4833 |
| 386 | 20231121 | 131700 | 21978826100 | 44000 | 44000 | 44000 | 43950 | 222 |
| 387 | 20231121 | 131600 | 21969058150 | 44000 | 44050 | 44100 | 44000 | 794 |
| 388 | 20231121 | 131500 | 21934087400 | 44050 | 44100 | 44100 | 44050 | 250 |
| 389 | 20231121 | 131400 | 21923069100 | 44050 | 43950 | 44150 | 43950 | 1661 |
| 390 | 20231121 | 131300 | 21849969000 | 43900 | 43900 | 43900 | 43900 | 983 |
| 391 | 20231121 | 131200 | 21806815300 | 43900 | 43900 | 43950 | 43900 | 25 |
| 392 | 20231121 | 131100 | 21805717400 | 43900 | 43900 | 43950 | 43900 | 129 |
| 393 | 20231121 | 131000 | 21800053300 | 43900 | 43950 | 43950 | 43900 | 358 |
| 394 | 20231121 | 130900 | 21784334700 | 43950 | 43900 | 44000 | 43900 | 203 |
| 395 | 20231121 | 130800 | 21775413600 | 43900 | 43900 | 43900 | 43900 | 50 |
| 396 | 20231121 | 130700 | 21773218600 | 43900 | 43900 | 43950 | 43900 | 59 |
| 397 | 20231121 | 130600 | 21770628150 | 43900 | 44000 | 44000 | 43900 | 139 |
| 398 | 20231121 | 130500 | 21764522450 | 43950 | 43950 | 44000 | 43950 | 102 |
| 399 | 20231121 | 130400 | 21760037150 | 43950 | 43900 | 44000 | 43900 | 704 |
| 400 | 20231121 | 130300 | 21729095900 | 43900 | 43900 | 43900 | 43900 | 91 |
| 401 | 20231121 | 130200 | 21725101000 | 43900 | 43900 | 43950 | 43900 | 57 |
| 402 | 20231121 | 130100 | 21722598250 | 43900 | 43950 | 43950 | 43900 | 86 |
| 403 | 20231121 | 130000 | 21718822450 | 43900 | 43900 | 43900 | 43900 | 71 |
| 404 | 20231121 | 125900 | 21715705550 | 43900 | 43900 | 43950 | 43900 | 284 |
| 405 | 20231121 | 125800 | 21703237600 | 43900 | 43950 | 44000 | 43900 | 839 |
| 406 | 20231121 | 125700 | 21666366500 | 43950 | 44000 | 44050 | 43950 | 175 |
| 407 | 20231121 | 125600 | 21658668050 | 44000 | 44000 | 44150 | 43950 | 2758 |
| 408 | 20231121 | 125500 | 21537240700 | 44000 | 43900 | 44000 | 43900 | 1262 |
| 409 | 20231121 | 125400 | 21481814300 | 43900 | 44000 | 44000 | 43900 | 1757 |
| 410 | 20231121 | 125300 | 21404567900 | 44050 | 44100 | 44100 | 44050 | 980 |
| 411 | 20231121 | 125200 | 21361381400 | 44100 | 44100 | 44150 | 44100 | 287 |
| 412 | 20231121 | 125100 | 21348724300 | 44100 | 44100 | 44150 | 44100 | 158 |
| 413 | 20231121 | 125000 | 21341756350 | 44100 | 44100 | 44150 | 44100 | 898 |
| 414 | 20231121 | 124900 | 21302154050 | 44100 | 44100 | 44150 | 44100 | 520 |
| 415 | 20231121 | 124800 | 21279221500 | 44100 | 44100 | 44150 | 44100 | 532 |
| 416 | 20231121 | 124700 | 21255760200 | 44100 | 44150 | 44150 | 44100 | 274 |
| 417 | 20231121 | 124600 | 21243664400 | 44100 | 44100 | 44100 | 44100 | 292 |
| 418 | 20231121 | 124500 | 21230787200 | 44150 | 44150 | 44150 | 44100 | 448 |
| 419 | 20231121 | 124400 | 21211012300 | 44150 | 44200 | 44200 | 44150 | 106 |
| 420 | 20231121 | 124300 | 21206330250 | 44150 | 44150 | 44150 | 44150 | 70 |
| 421 | 20231121 | 124200 | 21203239750 | 44150 | 44150 | 44200 | 44150 | 269 |
| 422 | 20231121 | 124100 | 21191363050 | 44150 | 44250 | 44250 | 44150 | 1172 |
| 423 | 20231121 | 124000 | 21139555000 | 44300 | 44300 | 44350 | 44300 | 881 |
| 424 | 20231121 | 123900 | 21100526300 | 44300 | 44300 | 44300 | 44300 | 379 |
| 425 | 20231121 | 123800 | 21083736600 | 44350 | 44350 | 44350 | 44300 | 95 |
| 426 | 20231121 | 123700 | 21079527650 | 44350 | 44350 | 44400 | 44350 | 392 |
| 427 | 20231121 | 123600 | 21062142100 | 44350 | 44350 | 44350 | 44350 | 32 |
| 428 | 20231121 | 123500 | 21060722900 | 44350 | 44300 | 44350 | 44300 | 418 |
| 429 | 20231121 | 123400 | 21042196000 | 44300 | 44300 | 44400 | 44300 | 801 |
| 430 | 20231121 | 123300 | 21006672800 | 44300 | 44400 | 44400 | 44300 | 364 |
| 431 | 20231121 | 123200 | 20990532500 | 44350 | 44350 | 44400 | 44350 | 104 |
| 432 | 20231121 | 123100 | 20985919750 | 44350 | 44350 | 44400 | 44350 | 226 |
| 433 | 20231121 | 123000 | 20975887650 | 44350 | 44350 | 44400 | 44350 | 183 |
| 434 | 20231121 | 122900 | 20967765800 | 44400 | 44350 | 44400 | 44350 | 465 |
| 435 | 20231121 | 122800 | 20947135700 | 44400 | 44350 | 44400 | 44350 | 351 |
| 436 | 20231121 | 122700 | 20931554150 | 44350 | 44350 | 44400 | 44350 | 155 |
| 437 | 20231121 | 122600 | 20924678600 | 44350 | 44350 | 44400 | 44350 | 570 |
| 438 | 20231121 | 122500 | 20899398600 | 44350 | 44350 | 44400 | 44350 | 155 |
| 439 | 20231121 | 122400 | 20892516950 | 44350 | 44400 | 44400 | 44350 | 225 |
| 440 | 20231121 | 122300 | 20882537500 | 44400 | 44200 | 44400 | 44150 | 3158 |
| 441 | 20231121 | 122200 | 20742704750 | 44150 | 44100 | 44150 | 44100 | 257 |
| 442 | 20231121 | 122100 | 20731364050 | 44100 | 44150 | 44150 | 44100 | 636 |
| 443 | 20231121 | 122000 | 20703298500 | 44150 | 44050 | 44150 | 44050 | 1269 |
| 444 | 20231121 | 121900 | 20647298100 | 44100 | 44050 | 44100 | 44050 | 25 |
| 445 | 20231121 | 121800 | 20646195900 | 44050 | 44050 | 44100 | 44050 | 59 |
| 446 | 20231121 | 121700 | 20643596600 | 44050 | 44050 | 44100 | 44050 | 24 |
| 447 | 20231121 | 121600 | 20642539150 | 44050 | 44050 | 44100 | 44050 | 86 |
| 448 | 20231121 | 121500 | 20638750500 | 44050 | 44050 | 44050 | 44000 | 97 |
| 449 | 20231121 | 121400 | 20634482050 | 44000 | 44000 | 44050 | 44000 | 94 |
| 450 | 20231121 | 121300 | 20630346000 | 44000 | 44000 | 44100 | 44000 | 298 |
| 451 | 20231121 | 121200 | 20617228300 | 44000 | 44000 | 44100 | 44000 | 38 |
| 452 | 20231121 | 121100 | 20615556200 | 44000 | 43900 | 44050 | 43900 | 1163 |
| 453 | 20231121 | 121000 | 20564381350 | 43900 | 43900 | 43950 | 43900 | 567 |
| 454 | 20231121 | 120900 | 20539468950 | 43850 | 43850 | 43900 | 43850 | 279 |
| 455 | 20231121 | 120800 | 20527221150 | 43850 | 43850 | 43900 | 43850 | 251 |
| 456 | 20231121 | 120700 | 20516212450 | 43850 | 43850 | 43850 | 43850 | 40 |
| 457 | 20231121 | 120600 | 20514458450 | 43850 | 43850 | 43900 | 43800 | 82 |
| 458 | 20231121 | 120500 | 20510863500 | 43800 | 43850 | 43850 | 43800 | 24 |
| 459 | 20231121 | 120400 | 20509811450 | 43900 | 43850 | 43900 | 43800 | 215 |
| 460 | 20231121 | 120300 | 20500392050 | 43800 | 43800 | 43850 | 43800 | 564 |
| 461 | 20231121 | 120200 | 20475673350 | 43800 | 43800 | 43800 | 43800 | 142 |
| 462 | 20231121 | 120100 | 20469453750 | 43800 | 43850 | 43850 | 43800 | 53 |
| 463 | 20231121 | 120000 | 20467129900 | 43850 | 43900 | 43900 | 43850 | 333 |
| 464 | 20231121 | 115900 | 20452513500 | 43950 | 43950 | 43950 | 43950 | 83 |
| 465 | 20231121 | 115800 | 20448865650 | 43950 | 44100 | 44150 | 43950 | 909 |
| 466 | 20231121 | 115700 | 20408826550 | 44100 | 44100 | 44100 | 44100 | 806 |
| 467 | 20231121 | 115600 | 20373281950 | 44100 | 44100 | 44150 | 44100 | 534 |
| 468 | 20231121 | 115500 | 20349731250 | 44150 | 44150 | 44150 | 44100 | 315 |
| 469 | 20231121 | 115400 | 20335824750 | 44200 | 44100 | 44200 | 44100 | 706 |
| 470 | 20231121 | 115300 | 20304656050 | 44150 | 44150 | 44150 | 44100 | 390 |
| 471 | 20231121 | 115200 | 20287456300 | 44100 | 44100 | 44200 | 44100 | 729 |
| 472 | 20231121 | 115100 | 20255271050 | 44100 | 44000 | 44150 | 43950 | 3481 |
| 473 | 20231121 | 115000 | 20101932950 | 44000 | 43950 | 44000 | 43900 | 142 |
| 474 | 20231121 | 114900 | 20095695000 | 43950 | 43950 | 43950 | 43900 | 53 |
| 475 | 20231121 | 114800 | 20093366150 | 43950 | 43900 | 44000 | 43900 | 163 |
| 476 | 20231121 | 114700 | 20086202500 | 43900 | 43800 | 43950 | 43800 | 1631 |
| 477 | 20231121 | 114600 | 20014635350 | 43800 | 43900 | 43900 | 43800 | 175 |
| 478 | 20231121 | 114500 | 20006965050 | 43850 | 43950 | 43950 | 43850 | 2691 |
| 479 | 20231121 | 114400 | 19888791450 | 44000 | 43950 | 44000 | 43950 | 180 |
| 480 | 20231121 | 114300 | 19880878900 | 43950 | 43950 | 44000 | 43950 | 130 |
| 481 | 20231121 | 114200 | 19875163650 | 43950 | 44000 | 44000 | 43900 | 565 |
| 482 | 20231121 | 114100 | 19850312300 | 44000 | 44000 | 44050 | 44000 | 159 |
| 483 | 20231121 | 114000 | 19843315900 | 44000 | 44000 | 44050 | 44000 | 80 |
| 484 | 20231121 | 113900 | 19839794300 | 44050 | 44000 | 44050 | 44000 | 112 |
| 485 | 20231121 | 113800 | 19834864800 | 44050 | 44000 | 44050 | 44000 | 682 |
| 486 | 20231121 | 113700 | 19804831800 | 44000 | 44000 | 44050 | 44000 | 147 |
| 487 | 20231121 | 113600 | 19798357550 | 44000 | 44050 | 44050 | 44000 | 109 |
| 488 | 20231121 | 113500 | 19793561200 | 44000 | 43950 | 44050 | 43950 | 183 |
| 489 | 20231121 | 113400 | 19785508800 | 44000 | 43950 | 44000 | 43900 | 968 |
| 490 | 20231121 | 113300 | 19742930200 | 43950 | 43950 | 43950 | 43900 | 346 |
| 491 | 20231121 | 113200 | 19727727800 | 43950 | 43750 | 43950 | 43750 | 388 |
| 492 | 20231121 | 113100 | 19710685700 | 43750 | 43800 | 43900 | 43750 | 1008 |
| 493 | 20231121 | 113000 | 19666535250 | 43800 | 43850 | 43900 | 43800 | 552 |
| 494 | 20231121 | 112900 | 19642329950 | 43850 | 43800 | 43900 | 43800 | 162 |
| 495 | 20231121 | 112800 | 19635225500 | 43850 | 43800 | 43850 | 43800 | 555 |
| 496 | 20231121 | 112700 | 19610896900 | 43750 | 43700 | 43800 | 43700 | 758 |
| 497 | 20231121 | 112600 | 19577729800 | 43700 | 43600 | 43750 | 43600 | 1530 |
| 498 | 20231121 | 112500 | 19510863000 | 43600 | 43600 | 43650 | 43600 | 156 |
| 499 | 20231121 | 112400 | 19504058150 | 43650 | 43650 | 43650 | 43600 | 456 |
| 500 | 20231121 | 112300 | 19484167150 | 43650 | 43750 | 43800 | 43650 | 3672 |
| 501 | 20231121 | 112200 | 19323702150 | 43750 | 43700 | 43850 | 43700 | 857 |
| 502 | 20231121 | 112100 | 19286204400 | 43700 | 43750 | 43750 | 43700 | 3744 |
| 503 | 20231121 | 112000 | 19122564300 | 43750 | 43800 | 43800 | 43750 | 1167 |
| 504 | 20231121 | 111900 | 19071476500 | 43800 | 43900 | 43900 | 43800 | 1438 |
| 505 | 20231121 | 111800 | 19008468250 | 43900 | 43900 | 43900 | 43900 | 1233 |
| 506 | 20231121 | 111700 | 18954339550 | 43900 | 44050 | 44100 | 43900 | 5755 |
| 507 | 20231121 | 111600 | 18701154850 | 44050 | 44050 | 44050 | 44050 | 65 |
| 508 | 20231121 | 111500 | 18698291600 | 44050 | 44050 | 44100 | 44050 | 122 |
| 509 | 20231121 | 111400 | 18692916350 | 44100 | 44150 | 44150 | 44050 | 200 |
| 510 | 20231121 | 111300 | 18684102600 | 44150 | 44050 | 44150 | 44050 | 706 |
| 511 | 20231121 | 111200 | 18652974550 | 44050 | 44050 | 44100 | 44050 | 440 |
| 512 | 20231121 | 111100 | 18633592150 | 44050 | 44050 | 44050 | 44050 | 717 |
| 513 | 20231121 | 111000 | 18602008300 | 44050 | 44100 | 44100 | 44050 | 527 |
| 514 | 20231121 | 110900 | 18578769200 | 44150 | 44100 | 44150 | 44100 | 569 |
| 515 | 20231121 | 110800 | 18553648500 | 44100 | 44050 | 44100 | 44050 | 1112 |
| 516 | 20231121 | 110700 | 18504614900 | 44050 | 44100 | 44100 | 44050 | 817 |
| 517 | 20231121 | 110600 | 18468625000 | 44050 | 44050 | 44100 | 44050 | 298 |
| 518 | 20231121 | 110500 | 18455484150 | 44050 | 44050 | 44100 | 44000 | 1028 |
| 519 | 20231121 | 110400 | 18410202700 | 44050 | 44000 | 44050 | 44000 | 1297 |
| 520 | 20231121 | 110300 | 18353126900 | 44050 | 44000 | 44050 | 44000 | 852 |
| 521 | 20231121 | 110200 | 18315622650 | 44000 | 44050 | 44050 | 44000 | 798 |
| 522 | 20231121 | 110100 | 18280481750 | 44050 | 44000 | 44050 | 44000 | 280 |
| 523 | 20231121 | 110000 | 18268153500 | 44000 | 44000 | 44050 | 44000 | 497 |
| 524 | 20231121 | 105900 | 18246281850 | 44000 | 44000 | 44050 | 44000 | 130 |
| 525 | 20231121 | 105800 | 18240557950 | 44000 | 44000 | 44050 | 44000 | 874 |
| 526 | 20231121 | 105700 | 18202077650 | 44000 | 44000 | 44050 | 44000 | 358 |
| 527 | 20231121 | 105600 | 18186320750 | 44050 | 44000 | 44100 | 44000 | 357 |
| 528 | 20231121 | 105500 | 18170596650 | 44000 | 44000 | 44050 | 43950 | 871 |
| 529 | 20231121 | 105400 | 18132266250 | 44050 | 43900 | 44050 | 43900 | 3450 |
| 530 | 20231121 | 105300 | 17980464050 | 43900 | 44100 | 44100 | 43900 | 4727 |
| 531 | 20231121 | 105200 | 17772508050 | 44100 | 44050 | 44100 | 44050 | 747 |
| 532 | 20231121 | 105100 | 17739594950 | 44050 | 44100 | 44100 | 44050 | 2610 |
| 533 | 20231121 | 105000 | 17624531000 | 44100 | 44150 | 44200 | 44100 | 1105 |
| 534 | 20231121 | 104900 | 17575754500 | 44200 | 44300 | 44300 | 44150 | 5143 |
| 535 | 20231121 | 104800 | 17348244700 | 44300 | 44350 | 44400 | 44300 | 1785 |
| 536 | 20231121 | 104700 | 17269087300 | 44400 | 44400 | 44400 | 44350 | 1301 |
| 537 | 20231121 | 104600 | 17211382900 | 44350 | 44400 | 44400 | 44350 | 284 |
| 538 | 20231121 | 104500 | 17198779750 | 44350 | 44400 | 44400 | 44350 | 473 |
| 539 | 20231121 | 104400 | 17177797300 | 44350 | 44400 | 44400 | 44350 | 656 |
| 540 | 20231121 | 104300 | 17148697650 | 44400 | 44400 | 44450 | 44400 | 1617 |
| 541 | 20231121 | 104200 | 17076867850 | 44400 | 44450 | 44450 | 44400 | 569 |
| 542 | 20231121 | 104100 | 17051600750 | 44400 | 44400 | 44450 | 44400 | 728 |
| 543 | 20231121 | 104000 | 17019255300 | 44450 | 44450 | 44500 | 44400 | 1065 |
| 544 | 20231121 | 103900 | 16971933750 | 44450 | 44450 | 44500 | 44400 | 252 |
| 545 | 20231121 | 103800 | 16960730300 | 44450 | 44450 | 44500 | 44400 | 731 |
| 546 | 20231121 | 103700 | 16928209600 | 44450 | 44450 | 44500 | 44400 | 1752 |
| 547 | 20231121 | 103600 | 16850333500 | 44450 | 44450 | 44500 | 44450 | 568 |
| 548 | 20231121 | 103500 | 16825082050 | 44500 | 44450 | 44500 | 44450 | 309 |
| 549 | 20231121 | 103400 | 16811337850 | 44500 | 44450 | 44500 | 44450 | 344 |
| 550 | 20231121 | 103300 | 16796038750 | 44450 | 44450 | 44500 | 44450 | 897 |
| 551 | 20231121 | 103200 | 16756146450 | 44450 | 44500 | 44500 | 44450 | 663 |
| 552 | 20231121 | 103100 | 16726665000 | 44500 | 44450 | 44500 | 44400 | 835 |
| 553 | 20231121 | 103000 | 16689538850 | 44450 | 44450 | 44500 | 44450 | 294 |
| 554 | 20231121 | 102900 | 16676467600 | 44500 | 44450 | 44500 | 44450 | 630 |
| 555 | 20231121 | 102800 | 16648458800 | 44450 | 44450 | 44500 | 44450 | 424 |
| 556 | 20231121 | 102700 | 16629608750 | 44450 | 44450 | 44500 | 44400 | 1198 |
| 557 | 20231121 | 102600 | 16576358750 | 44400 | 44400 | 44450 | 44400 | 166 |
| 558 | 20231121 | 102500 | 16568983500 | 44400 | 44350 | 44400 | 44350 | 1121 |
| 559 | 20231121 | 102400 | 16519232000 | 44350 | 44400 | 44400 | 44350 | 834 |
| 560 | 20231121 | 102300 | 16482203850 | 44400 | 44400 | 44450 | 44400 | 395 |
| 561 | 20231121 | 102200 | 16464661800 | 44400 | 44450 | 44450 | 44400 | 604 |
| 562 | 20231121 | 102100 | 16437834900 | 44400 | 44400 | 44450 | 44400 | 604 |
| 563 | 20231121 | 102000 | 16411014000 | 44400 | 44450 | 44450 | 44400 | 1278 |
| 564 | 20231121 | 101900 | 16354265200 | 44450 | 44450 | 44450 | 44400 | 286 |
| 565 | 20231121 | 101800 | 16341562250 | 44450 | 44450 | 44450 | 44400 | 736 |
| 566 | 20231121 | 101700 | 16308857550 | 44450 | 44400 | 44450 | 44400 | 1341 |
| 567 | 20231121 | 101600 | 16249259350 | 44400 | 44400 | 44450 | 44400 | 1493 |
| 568 | 20231121 | 101500 | 16182966600 | 44400 | 44400 | 44450 | 44350 | 632 |
| 569 | 20231121 | 101400 | 16154912600 | 44400 | 44350 | 44450 | 44300 | 1319 |
| 570 | 20231121 | 101300 | 16096354800 | 44350 | 44350 | 44400 | 44350 | 901 |
| 571 | 20231121 | 101200 | 16056391300 | 44350 | 44350 | 44450 | 44350 | 2557 |
| 572 | 20231121 | 101100 | 15942894300 | 44350 | 44350 | 44400 | 44300 | 225 |
| 573 | 20231121 | 101000 | 15932921100 | 44350 | 44250 | 44350 | 44250 | 997 |
| 574 | 20231121 | 100900 | 15888777050 | 44250 | 44250 | 44300 | 44250 | 1093 |
| 575 | 20231121 | 100800 | 15840396400 | 44300 | 44300 | 44350 | 44200 | 2030 |
| 576 | 20231121 | 100700 | 15750497950 | 44250 | 44300 | 44300 | 44250 | 1864 |
| 577 | 20231121 | 100600 | 15668001650 | 44400 | 44350 | 44400 | 44250 | 4071 |
| 578 | 20231121 | 100500 | 15487527000 | 44350 | 44400 | 44450 | 44350 | 1292 |
| 579 | 20231121 | 100400 | 15430180900 | 44400 | 44400 | 44500 | 44400 | 1231 |
| 580 | 20231121 | 100300 | 15375493750 | 44400 | 44450 | 44500 | 44400 | 2484 |
| 581 | 20231121 | 100200 | 15265132500 | 44450 | 44450 | 44550 | 44450 | 3175 |
| 582 | 20231121 | 100100 | 15123863450 | 44500 | 44600 | 44600 | 44450 | 3737 |
| 583 | 20231121 | 100000 | 14957575550 | 44650 | 44550 | 44650 | 44450 | 3125 |
| 584 | 20231121 | 095900 | 14818345800 | 44550 | 44450 | 44550 | 44450 | 1310 |
| 585 | 20231121 | 095800 | 14760018100 | 44500 | 44500 | 44550 | 44450 | 1160 |
| 586 | 20231121 | 095700 | 14708402750 | 44500 | 44400 | 44650 | 44400 | 2753 |
| 587 | 20231121 | 095600 | 14585763400 | 44400 | 44450 | 44500 | 44400 | 1617 |
| 588 | 20231121 | 095500 | 14513930050 | 44450 | 44500 | 44550 | 44400 | 1284 |
| 589 | 20231121 | 095400 | 14456831050 | 44500 | 44400 | 44650 | 44400 | 2689 |
| 590 | 20231121 | 095300 | 14337140000 | 44400 | 44550 | 44550 | 44400 | 3151 |
| 591 | 20231121 | 095200 | 14196916200 | 44550 | 44700 | 44750 | 44550 | 4986 |
| 592 | 20231121 | 095100 | 13974198200 | 44700 | 44500 | 44750 | 44450 | 4928 |
| 593 | 20231121 | 095000 | 13754201350 | 44500 | 44350 | 44500 | 44250 | 1746 |
| 594 | 20231121 | 094900 | 13676634650 | 44250 | 44550 | 44550 | 44250 | 4348 |
| 595 | 20231121 | 094800 | 13483214500 | 44500 | 44200 | 44550 | 44200 | 7765 |
| 596 | 20231121 | 094700 | 13138249100 | 44200 | 44300 | 44350 | 44200 | 2338 |
| 597 | 20231121 | 094600 | 13034710700 | 44350 | 44300 | 44400 | 44300 | 2261 |
| 598 | 20231121 | 094500 | 12934504600 | 44300 | 44250 | 44500 | 44250 | 2593 |
| 599 | 20231121 | 094400 | 12819338550 | 44250 | 44350 | 44400 | 44100 | 1678 |
| 600 | 20231121 | 094300 | 12745189200 | 44350 | 44400 | 44500 | 44150 | 7584 |
| 601 | 20231121 | 094200 | 12408603950 | 44400 | 44300 | 44600 | 44250 | 4646 |
| 602 | 20231121 | 094100 | 12202395850 | 44250 | 44700 | 44750 | 44250 | 7164 |
| 603 | 20231121 | 094000 | 11883625700 | 44750 | 44650 | 44850 | 44600 | 12157 |
| 604 | 20231121 | 093900 | 11340198250 | 44650 | 44200 | 44650 | 44150 | 30737 |
| 605 | 20231121 | 093800 | 9975858200 | 44200 | 43850 | 44200 | 43800 | 15357 |
| 606 | 20231121 | 093700 | 9300286000 | 43850 | 43850 | 43900 | 43800 | 3204 |
| 607 | 20231121 | 093600 | 9159770400 | 43850 | 43700 | 43850 | 43600 | 4095 |
| 608 | 20231121 | 093500 | 8980509550 | 43700 | 43700 | 43700 | 43600 | 1998 |
| 609 | 20231121 | 093400 | 8893292550 | 43650 | 43750 | 43800 | 43650 | 3363 |
| 610 | 20231121 | 093300 | 8746245650 | 43750 | 43800 | 43850 | 43600 | 8024 |
| 611 | 20231121 | 093200 | 8395174500 | 43850 | 43650 | 43850 | 43650 | 9724 |
| 612 | 20231121 | 093100 | 7969751350 | 43650 | 43600 | 43700 | 43600 | 5049 |
| 613 | 20231121 | 093000 | 7749388250 | 43600 | 43500 | 43650 | 43500 | 10870 |
| 614 | 20231121 | 092900 | 7275787600 | 43500 | 43500 | 43550 | 43450 | 1749 |
| 615 | 20231121 | 092800 | 7199728250 | 43500 | 43500 | 43600 | 43450 | 3561 |
| 616 | 20231121 | 092700 | 7044761100 | 43600 | 43300 | 43600 | 43250 | 13332 |
| 617 | 20231121 | 092600 | 6465303550 | 43300 | 43200 | 43350 | 43200 | 2250 |
| 618 | 20231121 | 092500 | 6367970900 | 43200 | 43250 | 43250 | 43100 | 3174 |
| 619 | 20231121 | 092400 | 6230955650 | 43250 | 43200 | 43350 | 43150 | 3321 |
| 620 | 20231121 | 092300 | 6087324000 | 43200 | 43300 | 43350 | 43100 | 4617 |
| 621 | 20231121 | 092200 | 5887934700 | 43300 | 43300 | 43450 | 43200 | 1810 |
| 622 | 20231121 | 092100 | 5809576250 | 43300 | 43150 | 43500 | 43100 | 7497 |
| 623 | 20231121 | 092000 | 5485030650 | 43150 | 43150 | 43200 | 43100 | 1586 |
| 624 | 20231121 | 091900 | 5416572300 | 43150 | 43150 | 43300 | 43150 | 3920 |
| 625 | 20231121 | 091800 | 5247166450 | 43100 | 43050 | 43200 | 43050 | 1956 |
| 626 | 20231121 | 091700 | 5162843250 | 43050 | 42950 | 43100 | 42850 | 1365 |
| 627 | 20231121 | 091600 | 5104152650 | 42950 | 43000 | 43100 | 42950 | 3075 |
| 628 | 20231121 | 091500 | 4971859500 | 43000 | 42800 | 43050 | 42800 | 2179 |
| 629 | 20231121 | 091400 | 4878432550 | 42800 | 43200 | 43250 | 42700 | 5322 |
| 630 | 20231121 | 091300 | 4649829850 | 43150 | 42950 | 43150 | 42750 | 5575 |
| 631 | 20231121 | 091200 | 4410504450 | 43000 | 43100 | 43150 | 42850 | 6004 |
| 632 | 20231121 | 091100 | 4152666550 | 43050 | 43250 | 43300 | 43050 | 3470 |
| 633 | 20231121 | 091000 | 4002664050 | 43250 | 43550 | 43700 | 43250 | 11225 |
| 634 | 20231121 | 090900 | 3514013250 | 43550 | 43450 | 43700 | 43400 | 8806 |
| 635 | 20231121 | 090800 | 3130412800 | 43500 | 43450 | 43500 | 43250 | 12176 |
| 636 | 20231121 | 090700 | 2602089900 | 43450 | 43000 | 43500 | 42950 | 11632 |
| 637 | 20231121 | 090600 | 2099272500 | 43000 | 42800 | 43100 | 42800 | 10432 |
| 638 | 20231121 | 090500 | 1651329150 | 42800 | 42750 | 42800 | 42650 | 5454 |
| 639 | 20231121 | 090400 | 1418172250 | 42750 | 42600 | 42800 | 42550 | 5457 |
| 640 | 20231121 | 090300 | 1185136950 | 42650 | 42700 | 42800 | 42650 | 9359 |
| 641 | 20231121 | 090200 | 785158450 | 42700 | 42450 | 42700 | 42050 | 7780 |
| 642 | 20231121 | 090100 | 455430700 | 42450 | 42700 | 42800 | 42350 | 4653 |
| 643 | 20231121 | 090000 | 257361000 | 42800 | 42300 | 42800 | 42250 | 6066 |