36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 200600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 8030 |
| 3 | 20231121 | 200500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20231121 | 200400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20231121 | 200300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20231121 | 200200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20231121 | 200100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20231121 | 200000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20231121 | 195900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20231121 | 195800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20231121 | 195700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20231121 | 195600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20231121 | 195500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20231121 | 195400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20231121 | 195300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20231121 | 195200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20231121 | 195100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20231121 | 195000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20231121 | 194900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20231121 | 194800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20231121 | 194700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20231121 | 194600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20231121 | 194500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20231121 | 194400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20231121 | 194300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20231121 | 194200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20231121 | 194100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20231121 | 194000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20231121 | 193900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20231121 | 193800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20231121 | 193700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20231121 | 193600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 8030 |
| 33 | 20231121 | 193500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20231121 | 193400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20231121 | 193300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20231121 | 193200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20231121 | 193100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20231121 | 193000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20231121 | 192900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20231121 | 192800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20231121 | 192700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20231121 | 192600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20231121 | 192500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20231121 | 192400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20231121 | 192300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20231121 | 192200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20231121 | 192100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20231121 | 192000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20231121 | 191900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20231121 | 191800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20231121 | 191700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20231121 | 191600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20231121 | 191500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20231121 | 191400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20231121 | 191300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20231121 | 191200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20231121 | 191100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20231121 | 191000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20231121 | 190900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20231121 | 190800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20231121 | 190700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20231121 | 190600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 8030 |
| 63 | 20231121 | 190500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20231121 | 190400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20231121 | 190300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20231121 | 190200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20231121 | 190100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20231121 | 190000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20231121 | 185900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20231121 | 185800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20231121 | 185700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20231121 | 185600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20231121 | 185500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20231121 | 185400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20231121 | 185300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20231121 | 185200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20231121 | 185100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20231121 | 185000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20231121 | 184900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20231121 | 184800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20231121 | 184700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20231121 | 184600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20231121 | 184500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20231121 | 184400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20231121 | 184300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20231121 | 184200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20231121 | 184100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20231121 | 184000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20231121 | 183900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20231121 | 183800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20231121 | 183700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20231121 | 183600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 8030 |
| 93 | 20231121 | 183500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20231121 | 183400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20231121 | 183300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20231121 | 183200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20231121 | 183100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20231121 | 183000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20231121 | 182900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20231121 | 182800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20231121 | 182700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20231121 | 182600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20231121 | 182500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20231121 | 182400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20231121 | 182300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20231121 | 182200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20231121 | 182100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20231121 | 182000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20231121 | 181900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20231121 | 181800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20231121 | 181700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20231121 | 181600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20231121 | 181500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20231121 | 181400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20231121 | 181300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20231121 | 181200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20231121 | 181100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20231121 | 181000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20231121 | 180900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20231121 | 180800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20231121 | 180700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20231121 | 180600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 8030 |
| 123 | 20231121 | 180500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20231121 | 180400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20231121 | 180300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20231121 | 180200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20231121 | 180100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20231121 | 180000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20231121 | 175900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20231121 | 175800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20231121 | 175700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20231121 | 175600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20231121 | 175500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20231121 | 175400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20231121 | 175300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20231121 | 175200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20231121 | 175100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20231121 | 175000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20231121 | 174900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20231121 | 174800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20231121 | 174700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20231121 | 174600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20231121 | 174500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20231121 | 174400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20231121 | 174300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20231121 | 174200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20231121 | 174100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20231121 | 174000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20231121 | 173900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20231121 | 173800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20231121 | 173700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20231121 | 173600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 8030 |
| 153 | 20231121 | 173500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20231121 | 173400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20231121 | 173300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20231121 | 173200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20231121 | 173100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20231121 | 173000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20231121 | 172900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20231121 | 172800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20231121 | 172700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20231121 | 172600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20231121 | 172500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20231121 | 172400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20231121 | 172300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20231121 | 172200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20231121 | 172100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20231121 | 172000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20231121 | 171900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20231121 | 171800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20231121 | 171700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20231121 | 171600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20231121 | 171500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20231121 | 171400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20231121 | 171300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20231121 | 171200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20231121 | 171100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20231121 | 171000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20231121 | 170900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20231121 | 170800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20231121 | 170700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20231121 | 170600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 8030 |
| 183 | 20231121 | 170500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20231121 | 170400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20231121 | 170300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20231121 | 170200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20231121 | 170100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20231121 | 170000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20231121 | 165900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20231121 | 165800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20231121 | 165700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20231121 | 165600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20231121 | 165500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20231121 | 165400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20231121 | 165300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20231121 | 165200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20231121 | 165100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20231121 | 165000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20231121 | 164900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20231121 | 164800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20231121 | 164700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20231121 | 164600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20231121 | 164500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20231121 | 164400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20231121 | 164300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20231121 | 164200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20231121 | 164100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20231121 | 164000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20231121 | 163900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20231121 | 163800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20231121 | 163700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20231121 | 163600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 8030 |
| 213 | 20231121 | 163500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20231121 | 163400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20231121 | 163300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20231121 | 163200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20231121 | 163100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20231121 | 163000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20231121 | 162900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20231121 | 162800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20231121 | 162700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20231121 | 162600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20231121 | 162500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 224 | 20231121 | 162400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 225 | 20231121 | 162300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 226 | 20231121 | 162200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 227 | 20231121 | 162100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 228 | 20231121 | 162000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 229 | 20231121 | 161900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 230 | 20231121 | 161800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 231 | 20231121 | 161700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 232 | 20231121 | 161600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 233 | 20231121 | 161500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 234 | 20231121 | 161400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 235 | 20231121 | 161300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 236 | 20231121 | 161200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 237 | 20231121 | 161100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 238 | 20231121 | 161000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 239 | 20231121 | 160900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 240 | 20231121 | 160800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 241 | 20231121 | 160700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 242 | 20231121 | 160600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 8030 |
| 243 | 20231121 | 160500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 244 | 20231121 | 160400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 245 | 20231121 | 160300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 246 | 20231121 | 160200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 247 | 20231121 | 160100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 248 | 20231121 | 160000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 249 | 20231121 | 155900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 250 | 20231121 | 155800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 251 | 20231121 | 155700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 252 | 20231121 | 155600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 253 | 20231121 | 155500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 254 | 20231121 | 155400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 255 | 20231121 | 155300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 256 | 20231121 | 155200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 257 | 20231121 | 155100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 258 | 20231121 | 155000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 259 | 20231121 | 154900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 260 | 20231121 | 154800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 261 | 20231121 | 154700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 262 | 20231121 | 154600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 263 | 20231121 | 154500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 264 | 20231121 | 154400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 265 | 20231121 | 154300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 266 | 20231121 | 154200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 267 | 20231121 | 154100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 268 | 20231121 | 154000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 269 | 20231121 | 153900 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 270 | 20231121 | 153800 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 271 | 20231121 | 153700 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 272 | 20231121 | 153600 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 8030 |
| 273 | 20231121 | 153500 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 274 | 20231121 | 153400 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 275 | 20231121 | 153300 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 276 | 20231121 | 153200 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 277 | 20231121 | 153100 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 0 |
| 278 | 20231121 | 153000 | 11529377350 | 46450 | 46450 | 46450 | 46450 | 8030 |
| 279 | 20231121 | 152900 | 11156383850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 280 | 20231121 | 152800 | 11156383850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 281 | 20231121 | 152700 | 11156383850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 282 | 20231121 | 152600 | 11156383850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 283 | 20231121 | 152500 | 11156383850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 284 | 20231121 | 152400 | 11156383850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 285 | 20231121 | 152300 | 11156383850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 286 | 20231121 | 152200 | 11156383850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 287 | 20231121 | 152100 | 11156383850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 288 | 20231121 | 152000 | 11156383850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 289 | 20231121 | 151900 | 11156383850 | 46400 | 46350 | 46400 | 46200 | 815 |
| 290 | 20231121 | 151800 | 11118594900 | 46400 | 46100 | 46400 | 46100 | 1076 |
| 291 | 20231121 | 151700 | 11068791050 | 46100 | 46250 | 46250 | 46050 | 1859 |
| 292 | 20231121 | 151600 | 10983021500 | 46150 | 46200 | 46200 | 46150 | 1001 |
| 293 | 20231121 | 151500 | 10936778100 | 46250 | 46200 | 46250 | 46200 | 146 |
| 294 | 20231121 | 151400 | 10930031750 | 46250 | 46250 | 46300 | 46200 | 349 |
| 295 | 20231121 | 151300 | 10913895450 | 46250 | 46200 | 46300 | 46200 | 285 |
| 296 | 20231121 | 151200 | 10900714150 | 46250 | 46300 | 46400 | 46200 | 1778 |
| 297 | 20231121 | 151100 | 10818491950 | 46300 | 46350 | 46450 | 46300 | 1318 |
| 298 | 20231121 | 151000 | 10757427400 | 46350 | 46450 | 46450 | 46350 | 1097 |
| 299 | 20231121 | 150900 | 10706522700 | 46450 | 46400 | 46450 | 46350 | 475 |
| 300 | 20231121 | 150800 | 10684467300 | 46450 | 46400 | 46450 | 46350 | 974 |
| 301 | 20231121 | 150700 | 10639269000 | 46400 | 46350 | 46400 | 46350 | 1226 |
| 302 | 20231121 | 150600 | 10582416850 | 46350 | 46400 | 46400 | 46300 | 216 |
| 303 | 20231121 | 150500 | 10572405350 | 46400 | 46350 | 46400 | 46300 | 787 |
| 304 | 20231121 | 150400 | 10535936900 | 46350 | 46400 | 46450 | 46300 | 2330 |
| 305 | 20231121 | 150300 | 10427812400 | 46450 | 46500 | 46500 | 46400 | 1461 |
| 306 | 20231121 | 150200 | 10359975750 | 46500 | 46450 | 46550 | 46450 | 1104 |
| 307 | 20231121 | 150100 | 10308642500 | 46450 | 46350 | 46500 | 46350 | 1390 |
| 308 | 20231121 | 150000 | 10244155700 | 46350 | 46300 | 46350 | 46250 | 92 |
| 309 | 20231121 | 145900 | 10239895900 | 46300 | 46400 | 46400 | 46250 | 501 |
| 310 | 20231121 | 145800 | 10216709800 | 46300 | 46350 | 46400 | 46300 | 277 |
| 311 | 20231121 | 145700 | 10203875100 | 46350 | 46250 | 46350 | 46200 | 547 |
| 312 | 20231121 | 145600 | 10178552600 | 46250 | 46200 | 46250 | 46200 | 404 |
| 313 | 20231121 | 145500 | 10159874900 | 46250 | 46350 | 46350 | 46200 | 303 |
| 314 | 20231121 | 145400 | 10145853450 | 46350 | 46250 | 46350 | 46250 | 222 |
| 315 | 20231121 | 145300 | 10135574500 | 46300 | 46350 | 46350 | 46250 | 652 |
| 316 | 20231121 | 145200 | 10105395700 | 46350 | 46450 | 46500 | 46350 | 2297 |
| 317 | 20231121 | 145100 | 9998879450 | 46450 | 46500 | 46500 | 46450 | 797 |
| 318 | 20231121 | 145000 | 9961841050 | 46450 | 46400 | 46500 | 46350 | 900 |
| 319 | 20231121 | 144900 | 9920055750 | 46450 | 46500 | 46500 | 46400 | 372 |
| 320 | 20231121 | 144800 | 9902785600 | 46500 | 46450 | 46600 | 46450 | 680 |
| 321 | 20231121 | 144700 | 9871161550 | 46450 | 46550 | 46600 | 46450 | 1044 |
| 322 | 20231121 | 144600 | 9822604100 | 46500 | 46400 | 46600 | 46400 | 1983 |
| 323 | 20231121 | 144500 | 9730354300 | 46400 | 46500 | 46550 | 46400 | 908 |
| 324 | 20231121 | 144400 | 9688169050 | 46550 | 46700 | 46700 | 46450 | 2021 |
| 325 | 20231121 | 144300 | 9593960850 | 46700 | 46750 | 46800 | 46600 | 1277 |
| 326 | 20231121 | 144200 | 9534356300 | 46700 | 46750 | 46800 | 46700 | 1371 |
| 327 | 20231121 | 144100 | 9470244600 | 46750 | 46550 | 46800 | 46550 | 4373 |
| 328 | 20231121 | 144000 | 9266007650 | 46550 | 46550 | 46650 | 46500 | 2733 |
| 329 | 20231121 | 143900 | 9138721650 | 46500 | 46400 | 46500 | 46350 | 4141 |
| 330 | 20231121 | 143800 | 8946418800 | 46400 | 46300 | 46450 | 46250 | 1750 |
| 331 | 20231121 | 143700 | 8865301500 | 46300 | 46450 | 46500 | 46000 | 2098 |
| 332 | 20231121 | 143600 | 8768303850 | 46450 | 46500 | 47000 | 46350 | 17610 |
| 333 | 20231121 | 143500 | 7946061200 | 46450 | 46150 | 46450 | 46150 | 7988 |
| 334 | 20231121 | 143400 | 7575683250 | 46100 | 45800 | 46100 | 45750 | 15763 |
| 335 | 20231121 | 143300 | 6851190200 | 45800 | 45850 | 45850 | 45800 | 793 |
| 336 | 20231121 | 143200 | 6814839200 | 45800 | 45700 | 45850 | 45650 | 7639 |
| 337 | 20231121 | 143100 | 6465316050 | 45700 | 45650 | 45700 | 45650 | 338 |
| 338 | 20231121 | 143000 | 6449869700 | 45700 | 45700 | 45700 | 45650 | 85 |
| 339 | 20231121 | 142900 | 6445988500 | 45700 | 45500 | 45700 | 45500 | 3198 |
| 340 | 20231121 | 142800 | 6300068300 | 45500 | 45550 | 45600 | 45500 | 172 |
| 341 | 20231121 | 142700 | 6292231400 | 45550 | 45500 | 45550 | 45500 | 579 |
| 342 | 20231121 | 142600 | 6265871200 | 45500 | 45550 | 45600 | 45500 | 391 |
| 343 | 20231121 | 142500 | 6248071550 | 45600 | 45550 | 45600 | 45500 | 884 |
| 344 | 20231121 | 142400 | 6207799000 | 45500 | 45400 | 45550 | 45350 | 2335 |
| 345 | 20231121 | 142300 | 6101620650 | 45400 | 45400 | 45400 | 45400 | 521 |
| 346 | 20231121 | 142200 | 6077967250 | 45400 | 45450 | 45450 | 45400 | 46 |
| 347 | 20231121 | 142100 | 6075878250 | 45450 | 45350 | 45450 | 45350 | 1477 |
| 348 | 20231121 | 142000 | 6008848700 | 45300 | 45250 | 45300 | 45200 | 1194 |
| 349 | 20231121 | 141900 | 5954777900 | 45250 | 45250 | 45250 | 45250 | 16 |
| 350 | 20231121 | 141800 | 5954053900 | 45250 | 45250 | 45300 | 45250 | 23 |
| 351 | 20231121 | 141700 | 5953013100 | 45200 | 45200 | 45250 | 45200 | 289 |
| 352 | 20231121 | 141600 | 5939937800 | 45250 | 45250 | 45250 | 45250 | 61 |
| 353 | 20231121 | 141500 | 5937177550 | 45250 | 45250 | 45250 | 45250 | 43 |
| 354 | 20231121 | 141400 | 5935231800 | 45200 | 45200 | 45200 | 45200 | 31 |
| 355 | 20231121 | 141300 | 5933830600 | 45200 | 45200 | 45200 | 45200 | 4 |
| 356 | 20231121 | 141200 | 5933649800 | 45200 | 45200 | 45250 | 45200 | 147 |
| 357 | 20231121 | 141100 | 5927002150 | 45200 | 45200 | 45200 | 45200 | 133 |
| 358 | 20231121 | 141000 | 5920990550 | 45050 | 45250 | 45250 | 45050 | 169 |
| 359 | 20231121 | 140900 | 5913358050 | 45250 | 45250 | 45250 | 45250 | 4 |
| 360 | 20231121 | 140800 | 5913177050 | 45250 | 45250 | 45250 | 45200 | 79 |
| 361 | 20231121 | 140700 | 5909602400 | 45250 | 45150 | 45250 | 45150 | 185 |
| 362 | 20231121 | 140600 | 5901237450 | 45100 | 45200 | 45200 | 45100 | 56 |
| 363 | 20231121 | 140500 | 5898709100 | 45150 | 45200 | 45200 | 45150 | 125 |
| 364 | 20231121 | 140400 | 5893059300 | 45150 | 45200 | 45200 | 45100 | 51 |
| 365 | 20231121 | 140300 | 5890758850 | 45200 | 45100 | 45200 | 45100 | 132 |
| 366 | 20231121 | 140200 | 5884805550 | 45100 | 45200 | 45200 | 45100 | 53 |
| 367 | 20231121 | 140100 | 5882410250 | 45100 | 44900 | 45100 | 44900 | 283 |
| 368 | 20231121 | 140000 | 5869657200 | 44850 | 45300 | 45300 | 44850 | 7127 |
| 369 | 20231121 | 135900 | 5549155100 | 45300 | 45250 | 45300 | 45200 | 42 |
| 370 | 20231121 | 135800 | 5547255850 | 45250 | 45200 | 45250 | 45200 | 8 |
| 371 | 20231121 | 135700 | 5546894050 | 45200 | 45150 | 45200 | 45150 | 345 |
| 372 | 20231121 | 135600 | 5531300200 | 45200 | 45150 | 45200 | 45150 | 8 |
| 373 | 20231121 | 135500 | 5530938800 | 45200 | 45200 | 45200 | 45150 | 151 |
| 374 | 20231121 | 135400 | 5524118800 | 45200 | 45200 | 45200 | 45200 | 4 |
| 375 | 20231121 | 135300 | 5523938000 | 45200 | 45200 | 45200 | 45200 | 3 |
| 376 | 20231121 | 135200 | 5523802400 | 45200 | 45150 | 45200 | 45050 | 871 |
| 377 | 20231121 | 135100 | 5484540850 | 45150 | 45050 | 45200 | 45050 | 425 |
| 378 | 20231121 | 135000 | 5465352350 | 45050 | 45150 | 45150 | 45050 | 214 |
| 379 | 20231121 | 134900 | 5455700850 | 45100 | 45150 | 45150 | 45100 | 336 |
| 380 | 20231121 | 134800 | 5440538200 | 45150 | 45150 | 45200 | 45100 | 726 |
| 381 | 20231121 | 134700 | 5407776400 | 45100 | 45150 | 45150 | 45100 | 310 |
| 382 | 20231121 | 134600 | 5393784800 | 45150 | 45200 | 45200 | 45150 | 60 |
| 383 | 20231121 | 134500 | 5391075500 | 45200 | 45200 | 45200 | 45150 | 397 |
| 384 | 20231121 | 134400 | 5373140250 | 45150 | 45200 | 45200 | 45150 | 1145 |
| 385 | 20231121 | 134300 | 5321394800 | 45250 | 45250 | 45250 | 45200 | 782 |
| 386 | 20231121 | 134200 | 5286044400 | 45300 | 45250 | 45300 | 45200 | 450 |
| 387 | 20231121 | 134100 | 5265683250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 388 | 20231121 | 134000 | 5265683250 | 45300 | 45300 | 45300 | 45200 | 123 |
| 389 | 20231121 | 133900 | 5260111550 | 45300 | 45300 | 45300 | 45300 | 8 |
| 390 | 20231121 | 133800 | 5259749150 | 45300 | 45250 | 45300 | 45250 | 127 |
| 391 | 20231121 | 133700 | 5254002200 | 45300 | 45250 | 45300 | 45200 | 150 |
| 392 | 20231121 | 133600 | 5247214550 | 45250 | 45250 | 45250 | 45250 | 80 |
| 393 | 20231121 | 133500 | 5243594550 | 45200 | 45350 | 45350 | 45200 | 1107 |
| 394 | 20231121 | 133400 | 5193482950 | 45350 | 45350 | 45350 | 45300 | 129 |
| 395 | 20231121 | 133300 | 5187635850 | 45350 | 45350 | 45350 | 45350 | 7 |
| 396 | 20231121 | 133200 | 5187318400 | 45350 | 45350 | 45350 | 45350 | 9 |
| 397 | 20231121 | 133100 | 5186910250 | 45350 | 45350 | 45350 | 45350 | 65 |
| 398 | 20231121 | 133000 | 5183962500 | 45350 | 45350 | 45350 | 45300 | 70 |
| 399 | 20231121 | 132900 | 5180788050 | 45300 | 45350 | 45350 | 45300 | 30 |
| 400 | 20231121 | 132800 | 5179428950 | 45350 | 45350 | 45350 | 45350 | 49 |
| 401 | 20231121 | 132700 | 5177206800 | 45400 | 45350 | 45400 | 45350 | 44 |
| 402 | 20231121 | 132600 | 5175210950 | 45400 | 45300 | 45400 | 45250 | 333 |
| 403 | 20231121 | 132500 | 5160122500 | 45350 | 45350 | 45350 | 45300 | 285 |
| 404 | 20231121 | 132400 | 5147209050 | 45300 | 45300 | 45300 | 45250 | 613 |
| 405 | 20231121 | 132300 | 5119440200 | 45250 | 45250 | 45300 | 45250 | 197 |
| 406 | 20231121 | 132200 | 5110522950 | 45250 | 45250 | 45300 | 45250 | 77 |
| 407 | 20231121 | 132100 | 5107038150 | 45250 | 45300 | 45300 | 45250 | 295 |
| 408 | 20231121 | 132000 | 5093681400 | 45300 | 45300 | 45300 | 45250 | 196 |
| 409 | 20231121 | 131900 | 5084802650 | 45300 | 45300 | 45300 | 45300 | 104 |
| 410 | 20231121 | 131800 | 5080091450 | 45300 | 45250 | 45300 | 45250 | 31 |
| 411 | 20231121 | 131700 | 5078688150 | 45250 | 45300 | 45300 | 45250 | 361 |
| 412 | 20231121 | 131600 | 5062347850 | 45350 | 45300 | 45350 | 45300 | 18 |
| 413 | 20231121 | 131500 | 5061532350 | 45300 | 45350 | 45350 | 45300 | 188 |
| 414 | 20231121 | 131400 | 5053010800 | 45350 | 45300 | 45350 | 45300 | 586 |
| 415 | 20231121 | 131300 | 5026464300 | 45350 | 45350 | 45400 | 45300 | 27 |
| 416 | 20231121 | 131200 | 5025240000 | 45400 | 45500 | 45500 | 45400 | 7788 |
| 417 | 20231121 | 131100 | 4670899600 | 45500 | 45600 | 45600 | 45500 | 141 |
| 418 | 20231121 | 131000 | 4664479300 | 45600 | 45600 | 45600 | 45550 | 690 |
| 419 | 20231121 | 130900 | 4633046050 | 45550 | 45600 | 45600 | 45550 | 36 |
| 420 | 20231121 | 130800 | 4631406150 | 45550 | 45600 | 45600 | 45550 | 302 |
| 421 | 20231121 | 130700 | 4617647300 | 45600 | 45550 | 45600 | 45550 | 260 |
| 422 | 20231121 | 130600 | 4605802300 | 45600 | 45600 | 45600 | 45600 | 532 |
| 423 | 20231121 | 130500 | 4581543100 | 45600 | 45600 | 45600 | 45550 | 13 |
| 424 | 20231121 | 130400 | 4580950350 | 45550 | 45600 | 45600 | 45550 | 1134 |
| 425 | 20231121 | 130300 | 4529253650 | 45600 | 45500 | 45600 | 45500 | 881 |
| 426 | 20231121 | 130200 | 4489124550 | 45500 | 45550 | 45550 | 45500 | 161 |
| 427 | 20231121 | 130100 | 4481795800 | 45550 | 45500 | 45550 | 45500 | 29 |
| 428 | 20231121 | 130000 | 4480475100 | 45550 | 45550 | 45550 | 45550 | 139 |
| 429 | 20231121 | 125900 | 4474143650 | 45550 | 45550 | 45550 | 45550 | 89 |
| 430 | 20231121 | 125800 | 4470089700 | 45550 | 45550 | 45600 | 45550 | 62 |
| 431 | 20231121 | 125700 | 4467265500 | 45550 | 45550 | 45600 | 45500 | 388 |
| 432 | 20231121 | 125600 | 4449590000 | 45600 | 45550 | 45600 | 45550 | 369 |
| 433 | 20231121 | 125500 | 4432778200 | 45550 | 45600 | 45600 | 45550 | 550 |
| 434 | 20231121 | 125400 | 4407706150 | 45600 | 45550 | 45600 | 45550 | 43 |
| 435 | 20231121 | 125300 | 4405746100 | 45550 | 45550 | 45600 | 45550 | 90 |
| 436 | 20231121 | 125200 | 4401644400 | 45550 | 45550 | 45600 | 45550 | 348 |
| 437 | 20231121 | 125100 | 4385788750 | 45600 | 45550 | 45600 | 45550 | 103 |
| 438 | 20231121 | 125000 | 4381092750 | 45550 | 45600 | 45600 | 45550 | 54 |
| 439 | 20231121 | 124900 | 4378631200 | 45550 | 45550 | 45600 | 45550 | 110 |
| 440 | 20231121 | 124800 | 4373620600 | 45550 | 45550 | 45600 | 45550 | 951 |
| 441 | 20231121 | 124700 | 4330302200 | 45600 | 45550 | 45600 | 45550 | 85 |
| 442 | 20231121 | 124600 | 4326428400 | 45550 | 45550 | 45550 | 45500 | 122 |
| 443 | 20231121 | 124500 | 4320872400 | 45550 | 45550 | 45550 | 45550 | 114 |
| 444 | 20231121 | 124400 | 4315679700 | 45550 | 45500 | 45550 | 45500 | 265 |
| 445 | 20231121 | 124300 | 4303611100 | 45550 | 45550 | 45550 | 45550 | 311 |
| 446 | 20231121 | 124200 | 4289445050 | 45550 | 45600 | 45600 | 45550 | 558 |
| 447 | 20231121 | 124100 | 4264024400 | 45600 | 45550 | 45600 | 45550 | 746 |
| 448 | 20231121 | 124000 | 4230009500 | 45550 | 45600 | 45600 | 45550 | 273 |
| 449 | 20231121 | 123900 | 4217566350 | 45550 | 45600 | 45600 | 45500 | 261 |
| 450 | 20231121 | 123800 | 4205676650 | 45500 | 45600 | 45600 | 45500 | 315 |
| 451 | 20231121 | 123700 | 4191324600 | 45600 | 45600 | 45600 | 45550 | 113 |
| 452 | 20231121 | 123600 | 4186172600 | 45600 | 45550 | 45600 | 45550 | 121 |
| 453 | 20231121 | 123500 | 4180657650 | 45550 | 45500 | 45650 | 45500 | 1056 |
| 454 | 20231121 | 123400 | 4132541000 | 45450 | 45250 | 45500 | 45250 | 8891 |
| 455 | 20231121 | 123300 | 3728597750 | 45300 | 45300 | 45300 | 45250 | 127 |
| 456 | 20231121 | 123200 | 3722848200 | 45300 | 45300 | 45300 | 45300 | 130 |
| 457 | 20231121 | 123100 | 3716959200 | 45300 | 45250 | 45300 | 45250 | 1017 |
| 458 | 20231121 | 123000 | 3670939800 | 45250 | 45150 | 45250 | 45150 | 3013 |
| 459 | 20231121 | 122900 | 3534818000 | 45150 | 45150 | 45150 | 45100 | 21 |
| 460 | 20231121 | 122800 | 3533870550 | 45100 | 45150 | 45150 | 45100 | 104 |
| 461 | 20231121 | 122700 | 3529176450 | 45150 | 45150 | 45150 | 45100 | 19 |
| 462 | 20231121 | 122600 | 3528319100 | 45100 | 45150 | 45150 | 45100 | 126 |
| 463 | 20231121 | 122500 | 3522630250 | 45150 | 45100 | 45150 | 45100 | 638 |
| 464 | 20231121 | 122400 | 3493851300 | 45100 | 45100 | 45100 | 45100 | 399 |
| 465 | 20231121 | 122300 | 3475856400 | 45050 | 45050 | 45050 | 45000 | 283 |
| 466 | 20231121 | 122200 | 3463107750 | 45100 | 45100 | 45100 | 45100 | 124 |
| 467 | 20231121 | 122100 | 3457515350 | 45050 | 45100 | 45100 | 45050 | 359 |
| 468 | 20231121 | 122000 | 3441324700 | 45100 | 45100 | 45100 | 45050 | 461 |
| 469 | 20231121 | 121900 | 3420535150 | 45100 | 45050 | 45100 | 45050 | 176 |
| 470 | 20231121 | 121800 | 3412598600 | 45100 | 45050 | 45100 | 45050 | 34 |
| 471 | 20231121 | 121700 | 3411065750 | 45050 | 45100 | 45100 | 45000 | 83 |
| 472 | 20231121 | 121600 | 3407325700 | 45100 | 45050 | 45100 | 45050 | 436 |
| 473 | 20231121 | 121500 | 3387682200 | 45050 | 45050 | 45050 | 45050 | 1506 |
| 474 | 20231121 | 121400 | 3319836900 | 45050 | 45050 | 45050 | 45050 | 22 |
| 475 | 20231121 | 121300 | 3318845800 | 45000 | 45050 | 45050 | 45000 | 37 |
| 476 | 20231121 | 121200 | 3317180400 | 45050 | 45000 | 45050 | 45000 | 525 |
| 477 | 20231121 | 121100 | 3293555350 | 45000 | 45000 | 45000 | 45000 | 67 |
| 478 | 20231121 | 121000 | 3290540350 | 45000 | 45000 | 45000 | 45000 | 30 |
| 479 | 20231121 | 120900 | 3289190350 | 45000 | 45000 | 45000 | 45000 | 8 |
| 480 | 20231121 | 120800 | 3288830350 | 45000 | 45000 | 45000 | 45000 | 74 |
| 481 | 20231121 | 120700 | 3285500350 | 45000 | 45000 | 45000 | 45000 | 68 |
| 482 | 20231121 | 120600 | 3282440350 | 45000 | 45000 | 45000 | 44950 | 46 |
| 483 | 20231121 | 120500 | 3280370550 | 45000 | 45000 | 45000 | 45000 | 41 |
| 484 | 20231121 | 120400 | 3278525550 | 45000 | 45000 | 45000 | 44950 | 41 |
| 485 | 20231121 | 120300 | 3276681050 | 45000 | 45000 | 45000 | 45000 | 6 |
| 486 | 20231121 | 120200 | 3276411050 | 45000 | 45000 | 45000 | 44950 | 49 |
| 487 | 20231121 | 120100 | 3274206750 | 44950 | 45000 | 45000 | 44950 | 72 |
| 488 | 20231121 | 120000 | 3270969250 | 45000 | 45000 | 45000 | 45000 | 15 |
| 489 | 20231121 | 115900 | 3270294250 | 44900 | 45000 | 45000 | 44900 | 126 |
| 490 | 20231121 | 115800 | 3264634450 | 44950 | 44950 | 44950 | 44950 | 85 |
| 491 | 20231121 | 115700 | 3260813700 | 45000 | 45000 | 45000 | 45000 | 37 |
| 492 | 20231121 | 115600 | 3259148700 | 45000 | 45000 | 45000 | 44950 | 56 |
| 493 | 20231121 | 115500 | 3256628750 | 45000 | 44950 | 45000 | 44950 | 35 |
| 494 | 20231121 | 115400 | 3255053850 | 45000 | 45000 | 45000 | 45000 | 381 |
| 495 | 20231121 | 115300 | 3237908850 | 45050 | 45050 | 45050 | 45000 | 144 |
| 496 | 20231121 | 115200 | 3231426600 | 45050 | 45050 | 45050 | 45050 | 65 |
| 497 | 20231121 | 115100 | 3228498350 | 45050 | 45050 | 45050 | 45050 | 23 |
| 498 | 20231121 | 115000 | 3227462200 | 45000 | 45000 | 45050 | 44950 | 1122 |
| 499 | 20231121 | 114900 | 3176972000 | 45000 | 44950 | 45000 | 44950 | 51 |
| 500 | 20231121 | 114800 | 3174678350 | 44950 | 45000 | 45000 | 44950 | 112 |
| 501 | 20231121 | 114700 | 3169639950 | 45000 | 44950 | 45000 | 44950 | 18 |
| 502 | 20231121 | 114600 | 3168830200 | 44950 | 45000 | 45000 | 44950 | 4 |
| 503 | 20231121 | 114500 | 3168650300 | 45000 | 45000 | 45000 | 44950 | 69 |
| 504 | 20231121 | 114400 | 3165547150 | 44950 | 44950 | 44950 | 44950 | 24 |
| 505 | 20231121 | 114300 | 3164468350 | 44900 | 44900 | 45000 | 44900 | 72 |
| 506 | 20231121 | 114200 | 3161233450 | 45000 | 44900 | 45000 | 44900 | 67 |
| 507 | 20231121 | 114100 | 3158223050 | 45000 | 44900 | 45000 | 44900 | 124 |
| 508 | 20231121 | 114000 | 3152652950 | 44900 | 44950 | 44950 | 44900 | 445 |
| 509 | 20231121 | 113900 | 3132662050 | 44900 | 44900 | 44950 | 44900 | 37 |
| 510 | 20231121 | 113800 | 3130999600 | 44900 | 44950 | 44950 | 44900 | 56 |
| 511 | 20231121 | 113700 | 3128482450 | 45000 | 45000 | 45000 | 45000 | 39 |
| 512 | 20231121 | 113600 | 3126727450 | 44950 | 45000 | 45000 | 44950 | 123 |
| 513 | 20231121 | 113500 | 3121197950 | 45000 | 45000 | 45000 | 45000 | 30 |
| 514 | 20231121 | 113400 | 3119847950 | 45000 | 45000 | 45000 | 44950 | 132 |
| 515 | 20231121 | 113300 | 3113913300 | 45050 | 45050 | 45050 | 45050 | 77 |
| 516 | 20231121 | 113200 | 3110444450 | 45050 | 45000 | 45050 | 44950 | 23 |
| 517 | 20231121 | 113100 | 3109408700 | 45050 | 45000 | 45050 | 45000 | 200 |
| 518 | 20231121 | 113000 | 3100408600 | 45000 | 45000 | 45000 | 45000 | 9 |
| 519 | 20231121 | 112900 | 3100003600 | 45000 | 44950 | 45000 | 44950 | 202 |
| 520 | 20231121 | 112800 | 3090922600 | 44950 | 44950 | 44950 | 44950 | 8 |
| 521 | 20231121 | 112700 | 3090563000 | 44950 | 44950 | 44950 | 44950 | 30 |
| 522 | 20231121 | 112600 | 3089214500 | 44900 | 44950 | 44950 | 44900 | 115 |
| 523 | 20231121 | 112500 | 3084045300 | 44950 | 44950 | 45000 | 44950 | 527 |
| 524 | 20231121 | 112400 | 3060355550 | 44900 | 44900 | 44950 | 44900 | 91 |
| 525 | 20231121 | 112300 | 3056269600 | 44900 | 44850 | 44900 | 44850 | 26 |
| 526 | 20231121 | 112200 | 3055102400 | 44900 | 44900 | 44900 | 44850 | 67 |
| 527 | 20231121 | 112100 | 3052094250 | 44850 | 44900 | 44900 | 44850 | 30 |
| 528 | 20231121 | 112000 | 3050747350 | 44900 | 44950 | 44950 | 44900 | 33 |
| 529 | 20231121 | 111900 | 3049265200 | 44900 | 44950 | 44950 | 44850 | 9 |
| 530 | 20231121 | 111800 | 3048861200 | 44850 | 44900 | 44900 | 44850 | 80 |
| 531 | 20231121 | 111700 | 3045269550 | 44900 | 44950 | 44950 | 44900 | 195 |
| 532 | 20231121 | 111600 | 3036512500 | 44950 | 44950 | 44950 | 44950 | 20 |
| 533 | 20231121 | 111500 | 3035613500 | 44900 | 44950 | 44950 | 44900 | 358 |
| 534 | 20231121 | 111400 | 3019537500 | 44950 | 44950 | 44950 | 44900 | 147 |
| 535 | 20231121 | 111300 | 3012932400 | 44950 | 44950 | 44950 | 44950 | 23 |
| 536 | 20231121 | 111200 | 3011898550 | 44950 | 44900 | 44950 | 44850 | 710 |
| 537 | 20231121 | 111100 | 2980019250 | 44900 | 44900 | 44900 | 44900 | 40 |
| 538 | 20231121 | 111000 | 2978223250 | 44900 | 44950 | 44950 | 44900 | 67 |
| 539 | 20231121 | 110900 | 2975211750 | 44900 | 44900 | 44900 | 44900 | 11 |
| 540 | 20231121 | 110800 | 2974717850 | 44900 | 44850 | 44900 | 44850 | 78 |
| 541 | 20231121 | 110700 | 2971219250 | 44900 | 44900 | 44900 | 44850 | 61 |
| 542 | 20231121 | 110600 | 2968480400 | 44900 | 44900 | 44900 | 44900 | 60 |
| 543 | 20231121 | 110500 | 2965786400 | 44900 | 44900 | 44900 | 44900 | 37 |
| 544 | 20231121 | 110400 | 2964125100 | 44900 | 44900 | 44900 | 44900 | 24 |
| 545 | 20231121 | 110300 | 2963047500 | 44900 | 44850 | 44900 | 44850 | 552 |
| 546 | 20231121 | 110200 | 2938286500 | 44850 | 44950 | 44950 | 44800 | 935 |
| 547 | 20231121 | 110100 | 2896327300 | 44950 | 44900 | 44950 | 44900 | 124 |
| 548 | 20231121 | 110000 | 2890756950 | 44850 | 44900 | 44900 | 44850 | 56 |
| 549 | 20231121 | 105900 | 2888243850 | 44900 | 44900 | 44950 | 44900 | 109 |
| 550 | 20231121 | 105800 | 2883347750 | 44950 | 44950 | 44950 | 44950 | 22 |
| 551 | 20231121 | 105700 | 2882358850 | 44950 | 44900 | 44950 | 44900 | 9 |
| 552 | 20231121 | 105600 | 2881954650 | 44900 | 44950 | 44950 | 44900 | 55 |
| 553 | 20231121 | 105500 | 2879483650 | 44950 | 44950 | 44950 | 44900 | 65 |
| 554 | 20231121 | 105400 | 2876561950 | 44900 | 44900 | 44950 | 44900 | 170 |
| 555 | 20231121 | 105300 | 2868927850 | 44950 | 44900 | 44950 | 44900 | 360 |
| 556 | 20231121 | 105200 | 2852763200 | 44950 | 44950 | 44950 | 44900 | 43 |
| 557 | 20231121 | 105100 | 2850830600 | 44950 | 44900 | 44950 | 44900 | 55 |
| 558 | 20231121 | 105000 | 2848358400 | 44950 | 44900 | 44950 | 44850 | 34 |
| 559 | 20231121 | 104900 | 2846830350 | 44900 | 44850 | 44900 | 44850 | 9 |
| 560 | 20231121 | 104800 | 2846426450 | 44850 | 44950 | 44950 | 44850 | 117 |
| 561 | 20231121 | 104700 | 2841176700 | 44800 | 44900 | 44950 | 44800 | 21 |
| 562 | 20231121 | 104600 | 2840234050 | 44950 | 44950 | 44950 | 44950 | 42 |
| 563 | 20231121 | 104500 | 2838346150 | 44900 | 44950 | 44950 | 44900 | 64 |
| 564 | 20231121 | 104400 | 2835471900 | 44950 | 44850 | 44950 | 44850 | 33 |
| 565 | 20231121 | 104300 | 2833988800 | 44900 | 44750 | 44900 | 44750 | 232 |
| 566 | 20231121 | 104200 | 2823580150 | 44750 | 44950 | 44950 | 44750 | 477 |
| 567 | 20231121 | 104100 | 2802221950 | 44800 | 44800 | 44950 | 44800 | 441 |
| 568 | 20231121 | 104000 | 2782431450 | 44800 | 45000 | 45050 | 44650 | 2367 |
| 569 | 20231121 | 103900 | 2676442000 | 45000 | 45050 | 45100 | 44800 | 3932 |
| 570 | 20231121 | 103800 | 2499632500 | 45050 | 45100 | 45100 | 45050 | 25 |
| 571 | 20231121 | 103700 | 2498505150 | 45050 | 45050 | 45100 | 45050 | 47 |
| 572 | 20231121 | 103600 | 2496387300 | 45050 | 45100 | 45100 | 45050 | 871 |
| 573 | 20231121 | 103500 | 2457106000 | 45150 | 45150 | 45150 | 45100 | 56 |
| 574 | 20231121 | 103400 | 2454579800 | 45100 | 45100 | 45100 | 45100 | 208 |
| 575 | 20231121 | 103300 | 2445199000 | 45100 | 45100 | 45150 | 45050 | 541 |
| 576 | 20231121 | 103200 | 2420799400 | 45150 | 45150 | 45200 | 45150 | 780 |
| 577 | 20231121 | 103100 | 2385582300 | 45150 | 45150 | 45150 | 45100 | 440 |
| 578 | 20231121 | 103000 | 2365716600 | 45150 | 45150 | 45200 | 45150 | 604 |
| 579 | 20231121 | 102900 | 2338429950 | 45150 | 45200 | 45200 | 45100 | 479 |
| 580 | 20231121 | 102800 | 2316801000 | 45200 | 45050 | 45200 | 45050 | 1699 |
| 581 | 20231121 | 102700 | 2240178450 | 45050 | 45050 | 45050 | 45000 | 454 |
| 582 | 20231121 | 102600 | 2219741750 | 45050 | 45000 | 45050 | 45000 | 124 |
| 583 | 20231121 | 102500 | 2214160600 | 45000 | 45050 | 45050 | 45000 | 315 |
| 584 | 20231121 | 102400 | 2199982500 | 45050 | 45050 | 45050 | 45000 | 45 |
| 585 | 20231121 | 102300 | 2197955750 | 45000 | 45000 | 45000 | 44950 | 904 |
| 586 | 20231121 | 102200 | 2157276250 | 45000 | 45000 | 45000 | 44950 | 98 |
| 587 | 20231121 | 102100 | 2152869150 | 44950 | 44900 | 45000 | 44900 | 525 |
| 588 | 20231121 | 102000 | 2129275850 | 44900 | 44900 | 44900 | 44850 | 92 |
| 589 | 20231121 | 101900 | 2125145100 | 44850 | 44850 | 44850 | 44800 | 59 |
| 590 | 20231121 | 101800 | 2122499450 | 44800 | 44800 | 44850 | 44750 | 683 |
| 591 | 20231121 | 101700 | 2091893850 | 44800 | 44800 | 44800 | 44800 | 186 |
| 592 | 20231121 | 101600 | 2083561050 | 44800 | 44800 | 44800 | 44750 | 75 |
| 593 | 20231121 | 101500 | 2080201100 | 44800 | 44800 | 44800 | 44800 | 10 |
| 594 | 20231121 | 101400 | 2079753100 | 44800 | 44750 | 44800 | 44750 | 60 |
| 595 | 20231121 | 101300 | 2077066350 | 44800 | 44750 | 44800 | 44750 | 265 |
| 596 | 20231121 | 101200 | 2065204900 | 44750 | 44700 | 44750 | 44700 | 1036 |
| 597 | 20231121 | 101100 | 2018849050 | 44700 | 44750 | 44750 | 44700 | 16 |
| 598 | 20231121 | 101000 | 2018133550 | 44750 | 44700 | 44750 | 44650 | 218 |
| 599 | 20231121 | 100900 | 2008385950 | 44700 | 44650 | 44700 | 44650 | 583 |
| 600 | 20231121 | 100800 | 1982351900 | 44600 | 44650 | 44650 | 44600 | 239 |
| 601 | 20231121 | 100700 | 1971690550 | 44600 | 44700 | 44700 | 44600 | 135 |
| 602 | 20231121 | 100600 | 1965662050 | 44700 | 44650 | 44700 | 44650 | 142 |
| 603 | 20231121 | 100500 | 1959320550 | 44650 | 44650 | 44650 | 44650 | 11 |
| 604 | 20231121 | 100400 | 1958829400 | 44650 | 44650 | 44650 | 44650 | 27 |
| 605 | 20231121 | 100300 | 1957623850 | 44600 | 44600 | 44650 | 44600 | 351 |
| 606 | 20231121 | 100200 | 1941965150 | 44550 | 44500 | 44600 | 44500 | 272 |
| 607 | 20231121 | 100100 | 1929847150 | 44550 | 44550 | 44550 | 44550 | 41 |
| 608 | 20231121 | 100000 | 1928020600 | 44500 | 44450 | 44500 | 44450 | 694 |
| 609 | 20231121 | 095900 | 1897144200 | 44450 | 44500 | 44500 | 44450 | 55 |
| 610 | 20231121 | 095800 | 1894697400 | 44500 | 44550 | 44550 | 44500 | 722 |
| 611 | 20231121 | 095700 | 1862565200 | 44550 | 44550 | 44550 | 44500 | 198 |
| 612 | 20231121 | 095600 | 1853752550 | 44550 | 44600 | 44600 | 44550 | 11 |
| 613 | 20231121 | 095500 | 1853262450 | 44600 | 44550 | 44600 | 44550 | 242 |
| 614 | 20231121 | 095400 | 1842481100 | 44450 | 44550 | 44550 | 44450 | 72 |
| 615 | 20231121 | 095300 | 1839279600 | 44550 | 44500 | 44550 | 44450 | 410 |
| 616 | 20231121 | 095200 | 1821034200 | 44500 | 44500 | 44500 | 44450 | 21 |
| 617 | 20231121 | 095100 | 1820100150 | 44500 | 44550 | 44650 | 44450 | 1388 |
| 618 | 20231121 | 095000 | 1758271350 | 44550 | 44600 | 44600 | 44550 | 138 |
| 619 | 20231121 | 094900 | 1752122400 | 44600 | 44550 | 44600 | 44550 | 1208 |
| 620 | 20231121 | 094800 | 1698302200 | 44550 | 44450 | 44550 | 44450 | 47 |
| 621 | 20231121 | 094700 | 1696211750 | 44450 | 44500 | 44500 | 44450 | 297 |
| 622 | 20231121 | 094600 | 1682995550 | 44500 | 44400 | 44500 | 44400 | 105 |
| 623 | 20231121 | 094500 | 1678328500 | 44400 | 44400 | 44450 | 44350 | 667 |
| 624 | 20231121 | 094400 | 1648712100 | 44400 | 44350 | 44400 | 44350 | 225 |
| 625 | 20231121 | 094300 | 1638727500 | 44350 | 44400 | 44400 | 44350 | 465 |
| 626 | 20231121 | 094200 | 1618092550 | 44400 | 44400 | 44400 | 44400 | 25 |
| 627 | 20231121 | 094100 | 1616982550 | 44350 | 44350 | 44400 | 44350 | 260 |
| 628 | 20231121 | 094000 | 1605450400 | 44400 | 44500 | 44500 | 44350 | 1212 |
| 629 | 20231121 | 093900 | 1551558400 | 44550 | 44550 | 44550 | 44500 | 106 |
| 630 | 20231121 | 093800 | 1546836400 | 44500 | 44550 | 44550 | 44500 | 891 |
| 631 | 20231121 | 093700 | 1507174250 | 44550 | 44500 | 44550 | 44500 | 169 |
| 632 | 20231121 | 093600 | 1499650650 | 44500 | 44550 | 44550 | 44500 | 281 |
| 633 | 20231121 | 093500 | 1487142000 | 44500 | 44550 | 44550 | 44500 | 227 |
| 634 | 20231121 | 093400 | 1477038950 | 44500 | 44700 | 44700 | 44450 | 1616 |
| 635 | 20231121 | 093300 | 1404983400 | 44700 | 44700 | 44700 | 44650 | 164 |
| 636 | 20231121 | 093200 | 1397652900 | 44700 | 44600 | 44750 | 44600 | 1225 |
| 637 | 20231121 | 093100 | 1342953400 | 44600 | 44650 | 44800 | 44600 | 2176 |
| 638 | 20231121 | 093000 | 1245800450 | 44600 | 44450 | 44650 | 44400 | 1451 |
| 639 | 20231121 | 092900 | 1181211550 | 44400 | 44450 | 44450 | 44400 | 261 |
| 640 | 20231121 | 092800 | 1169613700 | 44450 | 44350 | 44500 | 44350 | 165 |
| 641 | 20231121 | 092700 | 1162283550 | 44350 | 44400 | 44450 | 44300 | 1043 |
| 642 | 20231121 | 092600 | 1116058100 | 44350 | 44500 | 44500 | 44300 | 3857 |
| 643 | 20231121 | 092500 | 944775800 | 44500 | 44500 | 44550 | 44400 | 190 |
| 644 | 20231121 | 092400 | 936328000 | 44450 | 44550 | 44550 | 44400 | 326 |
| 645 | 20231121 | 092300 | 921844300 | 44550 | 44250 | 44550 | 44200 | 824 |
| 646 | 20231121 | 092200 | 885274800 | 44300 | 44250 | 44300 | 44200 | 235 |
| 647 | 20231121 | 092100 | 874868350 | 44250 | 44200 | 44350 | 44200 | 371 |
| 648 | 20231121 | 092000 | 858454850 | 44100 | 44100 | 44200 | 44100 | 776 |
| 649 | 20231121 | 091900 | 824226550 | 44100 | 44200 | 44200 | 44100 | 1516 |
| 650 | 20231121 | 091800 | 757307950 | 44250 | 44250 | 44250 | 44200 | 151 |
| 651 | 20231121 | 091700 | 750627500 | 44250 | 44200 | 44250 | 44200 | 413 |
| 652 | 20231121 | 091600 | 732367800 | 44200 | 44150 | 44250 | 44150 | 458 |
| 653 | 20231121 | 091500 | 712127150 | 44200 | 44300 | 44300 | 44150 | 785 |
| 654 | 20231121 | 091400 | 677411250 | 44250 | 44400 | 44400 | 44250 | 1353 |
| 655 | 20231121 | 091300 | 617443050 | 44350 | 44600 | 44650 | 44350 | 1100 |
| 656 | 20231121 | 091200 | 568503950 | 44650 | 44600 | 44650 | 44500 | 793 |
| 657 | 20231121 | 091100 | 533135500 | 44600 | 45050 | 45050 | 44550 | 2809 |
| 658 | 20231121 | 091000 | 407080000 | 45050 | 44950 | 45100 | 44900 | 1261 |
| 659 | 20231121 | 090900 | 350363250 | 44900 | 44700 | 44900 | 44700 | 136 |
| 660 | 20231121 | 090800 | 344271350 | 44750 | 44800 | 44850 | 44700 | 405 |
| 661 | 20231121 | 090700 | 326156350 | 44750 | 44650 | 44750 | 44600 | 219 |
| 662 | 20231121 | 090600 | 316379350 | 44650 | 44650 | 44700 | 44650 | 240 |
| 663 | 20231121 | 090500 | 305662800 | 44600 | 44400 | 44600 | 44400 | 125 |
| 664 | 20231121 | 090400 | 300111200 | 44350 | 44400 | 44450 | 44300 | 686 |
| 665 | 20231121 | 090300 | 269682900 | 44450 | 44600 | 44650 | 44400 | 1530 |
| 666 | 20231121 | 090200 | 201497750 | 44650 | 44650 | 44800 | 44650 | 1257 |
| 667 | 20231121 | 090100 | 145297850 | 44650 | 44700 | 44850 | 44550 | 2691 |
| 668 | 20231121 | 090000 | 25180800 | 44700 | 44650 | 45000 | 44650 | 563 |