34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 194100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 2598 |
| 3 | 20231120 | 194000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 4 | 20231120 | 193900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 5 | 20231120 | 193800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 6 | 20231120 | 193700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 7 | 20231120 | 193600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 8 | 20231120 | 193500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 9 | 20231120 | 193400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 10 | 20231120 | 193300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 11 | 20231120 | 193200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 12 | 20231120 | 193100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 13 | 20231120 | 193000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 14 | 20231120 | 192900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 15 | 20231120 | 192800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 16 | 20231120 | 192700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 17 | 20231120 | 192600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 18 | 20231120 | 192500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 19 | 20231120 | 192400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 20 | 20231120 | 192300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 21 | 20231120 | 192200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 22 | 20231120 | 192100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 23 | 20231120 | 192000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 24 | 20231120 | 191900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 25 | 20231120 | 191800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 26 | 20231120 | 191700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 27 | 20231120 | 191600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 28 | 20231120 | 191500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 29 | 20231120 | 191400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 30 | 20231120 | 191300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 31 | 20231120 | 191200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 32 | 20231120 | 191100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 2598 |
| 33 | 20231120 | 191000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 34 | 20231120 | 190900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 35 | 20231120 | 190800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 36 | 20231120 | 190700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 37 | 20231120 | 190600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 38 | 20231120 | 190500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 39 | 20231120 | 190400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 40 | 20231120 | 190300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 41 | 20231120 | 190200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 42 | 20231120 | 190100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 43 | 20231120 | 190000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 44 | 20231120 | 185900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 45 | 20231120 | 185800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 46 | 20231120 | 185700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 47 | 20231120 | 185600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 48 | 20231120 | 185500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 49 | 20231120 | 185400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 50 | 20231120 | 185300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 51 | 20231120 | 185200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 52 | 20231120 | 185100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 53 | 20231120 | 185000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 54 | 20231120 | 184900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 55 | 20231120 | 184800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 56 | 20231120 | 184700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 57 | 20231120 | 184600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 58 | 20231120 | 184500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 59 | 20231120 | 184400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 60 | 20231120 | 184300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 61 | 20231120 | 184200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 62 | 20231120 | 184100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 2598 |
| 63 | 20231120 | 184000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 64 | 20231120 | 183900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 65 | 20231120 | 183800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 66 | 20231120 | 183700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 67 | 20231120 | 183600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 68 | 20231120 | 183500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 69 | 20231120 | 183400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 70 | 20231120 | 183300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 71 | 20231120 | 183200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 72 | 20231120 | 183100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 73 | 20231120 | 183000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 74 | 20231120 | 182900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 75 | 20231120 | 182800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 76 | 20231120 | 182700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 77 | 20231120 | 182600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 78 | 20231120 | 182500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 79 | 20231120 | 182400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 80 | 20231120 | 182300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 81 | 20231120 | 182200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 82 | 20231120 | 182100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 83 | 20231120 | 182000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 84 | 20231120 | 181900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 85 | 20231120 | 181800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 86 | 20231120 | 181700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 87 | 20231120 | 181600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 88 | 20231120 | 181500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 89 | 20231120 | 181400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 90 | 20231120 | 181300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 91 | 20231120 | 181200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 92 | 20231120 | 181100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 2598 |
| 93 | 20231120 | 181000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 94 | 20231120 | 180900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 95 | 20231120 | 180800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 96 | 20231120 | 180700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 97 | 20231120 | 180600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 98 | 20231120 | 180500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 99 | 20231120 | 180400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 100 | 20231120 | 180300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 101 | 20231120 | 180200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 102 | 20231120 | 180100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 103 | 20231120 | 180000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 104 | 20231120 | 175900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 105 | 20231120 | 175800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 106 | 20231120 | 175700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 107 | 20231120 | 175600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 108 | 20231120 | 175500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 109 | 20231120 | 175400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 110 | 20231120 | 175300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 111 | 20231120 | 175200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 112 | 20231120 | 175100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 113 | 20231120 | 175000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 114 | 20231120 | 174900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 115 | 20231120 | 174800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 116 | 20231120 | 174700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 117 | 20231120 | 174600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 118 | 20231120 | 174500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 119 | 20231120 | 174400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 120 | 20231120 | 174300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 121 | 20231120 | 174200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 122 | 20231120 | 174100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 2598 |
| 123 | 20231120 | 174000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 124 | 20231120 | 173900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 125 | 20231120 | 173800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 126 | 20231120 | 173700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 127 | 20231120 | 173600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 128 | 20231120 | 173500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 129 | 20231120 | 173400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 130 | 20231120 | 173300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 131 | 20231120 | 173200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 132 | 20231120 | 173100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 133 | 20231120 | 173000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 134 | 20231120 | 172900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 135 | 20231120 | 172800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 136 | 20231120 | 172700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 137 | 20231120 | 172600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 138 | 20231120 | 172500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 139 | 20231120 | 172400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 140 | 20231120 | 172300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 141 | 20231120 | 172200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 142 | 20231120 | 172100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 143 | 20231120 | 172000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 144 | 20231120 | 171900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 145 | 20231120 | 171800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 146 | 20231120 | 171700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 147 | 20231120 | 171600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 148 | 20231120 | 171500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 149 | 20231120 | 171400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 150 | 20231120 | 171300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 151 | 20231120 | 171200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 152 | 20231120 | 171100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 2598 |
| 153 | 20231120 | 171000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 154 | 20231120 | 170900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 155 | 20231120 | 170800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 156 | 20231120 | 170700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 157 | 20231120 | 170600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 158 | 20231120 | 170500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 159 | 20231120 | 170400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 160 | 20231120 | 170300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 161 | 20231120 | 170200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 162 | 20231120 | 170100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 163 | 20231120 | 170000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 164 | 20231120 | 165900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 165 | 20231120 | 165800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 166 | 20231120 | 165700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 167 | 20231120 | 165600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 168 | 20231120 | 165500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 169 | 20231120 | 165400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 170 | 20231120 | 165300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 171 | 20231120 | 165200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 172 | 20231120 | 165100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 173 | 20231120 | 165000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 174 | 20231120 | 164900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 175 | 20231120 | 164800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 176 | 20231120 | 164700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 177 | 20231120 | 164600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 178 | 20231120 | 164500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 179 | 20231120 | 164400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 180 | 20231120 | 164300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 181 | 20231120 | 164200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 182 | 20231120 | 164100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 2598 |
| 183 | 20231120 | 164000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 184 | 20231120 | 163900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 185 | 20231120 | 163800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 186 | 20231120 | 163700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 187 | 20231120 | 163600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 188 | 20231120 | 163500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 189 | 20231120 | 163400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 190 | 20231120 | 163300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 191 | 20231120 | 163200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 192 | 20231120 | 163100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 193 | 20231120 | 163000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 194 | 20231120 | 162900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 195 | 20231120 | 162800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 196 | 20231120 | 162700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 197 | 20231120 | 162600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 198 | 20231120 | 162500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 199 | 20231120 | 162400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 200 | 20231120 | 162300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 201 | 20231120 | 162200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 202 | 20231120 | 162100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 203 | 20231120 | 162000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 204 | 20231120 | 161900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 205 | 20231120 | 161800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 206 | 20231120 | 161700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 207 | 20231120 | 161600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 208 | 20231120 | 161500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 209 | 20231120 | 161400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 210 | 20231120 | 161300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 211 | 20231120 | 161200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 212 | 20231120 | 161100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 2598 |
| 213 | 20231120 | 161000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 214 | 20231120 | 160900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 215 | 20231120 | 160800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 216 | 20231120 | 160700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 217 | 20231120 | 160600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 218 | 20231120 | 160500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 219 | 20231120 | 160400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 220 | 20231120 | 160300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 221 | 20231120 | 160200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 222 | 20231120 | 160100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 223 | 20231120 | 160000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 224 | 20231120 | 155900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 225 | 20231120 | 155800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 226 | 20231120 | 155700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 227 | 20231120 | 155600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 228 | 20231120 | 155500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 229 | 20231120 | 155400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 230 | 20231120 | 155300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 231 | 20231120 | 155200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 232 | 20231120 | 155100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 233 | 20231120 | 155000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 234 | 20231120 | 154900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 235 | 20231120 | 154800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 236 | 20231120 | 154700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 237 | 20231120 | 154600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 238 | 20231120 | 154500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 239 | 20231120 | 154400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 240 | 20231120 | 154300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 241 | 20231120 | 154200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 242 | 20231120 | 154100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 2598 |
| 243 | 20231120 | 154000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 244 | 20231120 | 153900 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 245 | 20231120 | 153800 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 246 | 20231120 | 153700 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 247 | 20231120 | 153600 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 248 | 20231120 | 153500 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 249 | 20231120 | 153400 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 250 | 20231120 | 153300 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 251 | 20231120 | 153200 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 252 | 20231120 | 153100 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 253 | 20231120 | 153000 | 7544000350 | 44800 | 44800 | 44800 | 44800 | 2598 |
| 254 | 20231120 | 152900 | 7427609950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 255 | 20231120 | 152800 | 7427609950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 256 | 20231120 | 152700 | 7427609950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 257 | 20231120 | 152600 | 7427609950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 258 | 20231120 | 152500 | 7427609950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 259 | 20231120 | 152400 | 7427609950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 260 | 20231120 | 152300 | 7427609950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 261 | 20231120 | 152200 | 7427609950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 262 | 20231120 | 152100 | 7427609950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 263 | 20231120 | 152000 | 7427609950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 264 | 20231120 | 151900 | 7427609950 | 44900 | 44850 | 44900 | 44800 | 979 |
| 265 | 20231120 | 151800 | 7383697100 | 44800 | 44800 | 44850 | 44800 | 361 |
| 266 | 20231120 | 151700 | 7367519400 | 44850 | 44800 | 44850 | 44800 | 951 |
| 267 | 20231120 | 151600 | 7324901050 | 44800 | 44750 | 44800 | 44750 | 457 |
| 268 | 20231120 | 151500 | 7304436000 | 44800 | 44800 | 44850 | 44750 | 526 |
| 269 | 20231120 | 151400 | 7280867400 | 44850 | 44850 | 44850 | 44750 | 230 |
| 270 | 20231120 | 151300 | 7270553950 | 44850 | 44800 | 44850 | 44750 | 592 |
| 271 | 20231120 | 151200 | 7244023750 | 44800 | 44850 | 44850 | 44800 | 388 |
| 272 | 20231120 | 151100 | 7226631200 | 44850 | 44800 | 44850 | 44800 | 686 |
| 273 | 20231120 | 151000 | 7195874800 | 44850 | 44850 | 44850 | 44800 | 959 |
| 274 | 20231120 | 150900 | 7152889300 | 44850 | 44900 | 44900 | 44850 | 476 |
| 275 | 20231120 | 150800 | 7131533850 | 44900 | 44850 | 44900 | 44800 | 357 |
| 276 | 20231120 | 150700 | 7115513650 | 44900 | 44900 | 44900 | 44850 | 585 |
| 277 | 20231120 | 150600 | 7089270600 | 44900 | 44900 | 44900 | 44850 | 207 |
| 278 | 20231120 | 150500 | 7079978050 | 44900 | 44900 | 44900 | 44850 | 373 |
| 279 | 20231120 | 150400 | 7063234000 | 44900 | 44850 | 44900 | 44850 | 623 |
| 280 | 20231120 | 150300 | 7035275500 | 44850 | 44850 | 44900 | 44800 | 490 |
| 281 | 20231120 | 150200 | 7013298800 | 44800 | 44800 | 44850 | 44800 | 576 |
| 282 | 20231120 | 150100 | 6987489700 | 44850 | 44850 | 44850 | 44800 | 426 |
| 283 | 20231120 | 150000 | 6968387650 | 44850 | 44800 | 44900 | 44800 | 274 |
| 284 | 20231120 | 145900 | 6956096600 | 44800 | 44800 | 44850 | 44800 | 250 |
| 285 | 20231120 | 145800 | 6944892550 | 44800 | 44800 | 44850 | 44800 | 295 |
| 286 | 20231120 | 145700 | 6931672200 | 44800 | 44800 | 44850 | 44800 | 410 |
| 287 | 20231120 | 145600 | 6913295050 | 44800 | 44800 | 44850 | 44750 | 588 |
| 288 | 20231120 | 145500 | 6886955900 | 44800 | 44750 | 44800 | 44750 | 167 |
| 289 | 20231120 | 145400 | 6879480850 | 44750 | 44800 | 44850 | 44750 | 1365 |
| 290 | 20231120 | 145300 | 6818364450 | 44850 | 44800 | 44850 | 44800 | 488 |
| 291 | 20231120 | 145200 | 6796501800 | 44800 | 44800 | 44850 | 44800 | 321 |
| 292 | 20231120 | 145100 | 6782120750 | 44800 | 44850 | 44850 | 44800 | 345 |
| 293 | 20231120 | 145000 | 6766658400 | 44800 | 44800 | 44850 | 44800 | 161 |
| 294 | 20231120 | 144900 | 6759444550 | 44800 | 44800 | 44850 | 44800 | 149 |
| 295 | 20231120 | 144800 | 6752769050 | 44800 | 44850 | 44850 | 44800 | 346 |
| 296 | 20231120 | 144700 | 6737261950 | 44850 | 44850 | 44850 | 44800 | 203 |
| 297 | 20231120 | 144600 | 6728164750 | 44800 | 44800 | 44850 | 44800 | 398 |
| 298 | 20231120 | 144500 | 6710333100 | 44800 | 44850 | 44850 | 44800 | 279 |
| 299 | 20231120 | 144400 | 6697824200 | 44850 | 44850 | 44850 | 44800 | 236 |
| 300 | 20231120 | 144300 | 6687244350 | 44800 | 44900 | 44900 | 44800 | 202 |
| 301 | 20231120 | 144200 | 6678193450 | 44850 | 44850 | 44850 | 44800 | 269 |
| 302 | 20231120 | 144100 | 6666132050 | 44850 | 44850 | 44850 | 44800 | 159 |
| 303 | 20231120 | 144000 | 6659007100 | 44800 | 44800 | 44900 | 44800 | 491 |
| 304 | 20231120 | 143900 | 6636993800 | 44800 | 44800 | 44850 | 44800 | 313 |
| 305 | 20231120 | 143800 | 6622964850 | 44800 | 44800 | 44850 | 44800 | 221 |
| 306 | 20231120 | 143700 | 6613062350 | 44800 | 44850 | 44850 | 44800 | 438 |
| 307 | 20231120 | 143600 | 6593436400 | 44900 | 44800 | 44900 | 44800 | 699 |
| 308 | 20231120 | 143500 | 6562096900 | 44800 | 44800 | 44850 | 44800 | 166 |
| 309 | 20231120 | 143400 | 6554659850 | 44800 | 44800 | 44850 | 44800 | 172 |
| 310 | 20231120 | 143300 | 6546954000 | 44800 | 44800 | 44850 | 44800 | 513 |
| 311 | 20231120 | 143200 | 6523954200 | 44850 | 44850 | 44850 | 44800 | 117 |
| 312 | 20231120 | 143100 | 6518712100 | 44800 | 44800 | 44800 | 44800 | 281 |
| 313 | 20231120 | 143000 | 6506123300 | 44850 | 44800 | 44850 | 44750 | 638 |
| 314 | 20231120 | 142900 | 6477537050 | 44800 | 44800 | 44850 | 44800 | 327 |
| 315 | 20231120 | 142800 | 6462887050 | 44850 | 44800 | 44850 | 44800 | 268 |
| 316 | 20231120 | 142700 | 6450880150 | 44800 | 44800 | 44850 | 44800 | 348 |
| 317 | 20231120 | 142600 | 6435283000 | 44800 | 44800 | 44850 | 44800 | 322 |
| 318 | 20231120 | 142500 | 6420856850 | 44800 | 44800 | 44850 | 44800 | 392 |
| 319 | 20231120 | 142400 | 6403286600 | 44850 | 44800 | 44850 | 44800 | 344 |
| 320 | 20231120 | 142300 | 6387866100 | 44800 | 44800 | 44850 | 44800 | 387 |
| 321 | 20231120 | 142200 | 6370528250 | 44800 | 44900 | 44900 | 44800 | 713 |
| 322 | 20231120 | 142100 | 6338533000 | 44900 | 44900 | 44950 | 44900 | 545 |
| 323 | 20231120 | 142000 | 6314058750 | 44900 | 45000 | 45000 | 44900 | 477 |
| 324 | 20231120 | 141900 | 6292622350 | 44950 | 44950 | 45000 | 44950 | 323 |
| 325 | 20231120 | 141800 | 6278097800 | 44950 | 44950 | 45000 | 44900 | 410 |
| 326 | 20231120 | 141700 | 6259665250 | 44950 | 44950 | 45050 | 44950 | 311 |
| 327 | 20231120 | 141600 | 6245679450 | 45000 | 44950 | 45000 | 44900 | 269 |
| 328 | 20231120 | 141500 | 6233591200 | 44950 | 44950 | 45050 | 44950 | 410 |
| 329 | 20231120 | 141400 | 6215142650 | 44950 | 45000 | 45000 | 44950 | 438 |
| 330 | 20231120 | 141300 | 6195433750 | 45000 | 45050 | 45050 | 45000 | 432 |
| 331 | 20231120 | 141200 | 6175982150 | 45050 | 45050 | 45200 | 45050 | 494 |
| 332 | 20231120 | 141100 | 6153701000 | 45050 | 45150 | 45150 | 45000 | 649 |
| 333 | 20231120 | 141000 | 6124471750 | 45100 | 45100 | 45150 | 45050 | 229 |
| 334 | 20231120 | 140900 | 6114148150 | 45100 | 45100 | 45200 | 45100 | 294 |
| 335 | 20231120 | 140800 | 6100880200 | 45100 | 45100 | 45100 | 45100 | 244 |
| 336 | 20231120 | 140700 | 6089875800 | 45050 | 45100 | 45150 | 45050 | 296 |
| 337 | 20231120 | 140600 | 6076526700 | 45100 | 45150 | 45150 | 45100 | 574 |
| 338 | 20231120 | 140500 | 6050611700 | 45150 | 45150 | 45200 | 45150 | 155 |
| 339 | 20231120 | 140400 | 6043613150 | 45150 | 45150 | 45200 | 45150 | 183 |
| 340 | 20231120 | 140300 | 6035350450 | 45200 | 45200 | 45200 | 45150 | 343 |
| 341 | 20231120 | 140200 | 6019851150 | 45200 | 45150 | 45200 | 45150 | 86 |
| 342 | 20231120 | 140100 | 6015968200 | 45150 | 45200 | 45200 | 45150 | 87 |
| 343 | 20231120 | 140000 | 6012037300 | 45150 | 45150 | 45200 | 45150 | 279 |
| 344 | 20231120 | 135900 | 5999427900 | 45200 | 45200 | 45250 | 45150 | 321 |
| 345 | 20231120 | 135800 | 5984925250 | 45200 | 45250 | 45250 | 45200 | 19 |
| 346 | 20231120 | 135700 | 5984066200 | 45200 | 45200 | 45250 | 45200 | 271 |
| 347 | 20231120 | 135600 | 5971807600 | 45200 | 45150 | 45250 | 45150 | 134 |
| 348 | 20231120 | 135500 | 5965749150 | 45200 | 45200 | 45250 | 45200 | 186 |
| 349 | 20231120 | 135400 | 5957341700 | 45200 | 45100 | 45300 | 45100 | 453 |
| 350 | 20231120 | 135300 | 5936862450 | 45100 | 45100 | 45150 | 45050 | 96 |
| 351 | 20231120 | 135200 | 5932533100 | 45100 | 45150 | 45200 | 45100 | 566 |
| 352 | 20231120 | 135100 | 5906975100 | 45100 | 45100 | 45200 | 45100 | 204 |
| 353 | 20231120 | 135000 | 5897760650 | 45150 | 45200 | 45200 | 45150 | 131 |
| 354 | 20231120 | 134900 | 5891843200 | 45200 | 45150 | 45200 | 45150 | 57 |
| 355 | 20231120 | 134800 | 5889269350 | 45150 | 45100 | 45200 | 45100 | 235 |
| 356 | 20231120 | 134700 | 5878660050 | 45100 | 45100 | 45150 | 45100 | 55 |
| 357 | 20231120 | 134600 | 5876177750 | 45100 | 45100 | 45200 | 45100 | 58 |
| 358 | 20231120 | 134500 | 5873560400 | 45150 | 45150 | 45200 | 45100 | 305 |
| 359 | 20231120 | 134400 | 5859782600 | 45150 | 45150 | 45200 | 45150 | 55 |
| 360 | 20231120 | 134300 | 5857298550 | 45200 | 45150 | 45200 | 45150 | 70 |
| 361 | 20231120 | 134200 | 5854137800 | 45150 | 45200 | 45250 | 45150 | 293 |
| 362 | 20231120 | 134100 | 5840890750 | 45150 | 45200 | 45250 | 45050 | 1385 |
| 363 | 20231120 | 134000 | 5778372250 | 45250 | 45300 | 45300 | 45200 | 426 |
| 364 | 20231120 | 133900 | 5759099300 | 45250 | 45250 | 45350 | 45250 | 297 |
| 365 | 20231120 | 133800 | 5745646100 | 45250 | 45250 | 45300 | 45250 | 19 |
| 366 | 20231120 | 133700 | 5744786100 | 45250 | 45300 | 45300 | 45250 | 150 |
| 367 | 20231120 | 133600 | 5737997750 | 45300 | 45300 | 45350 | 45300 | 211 |
| 368 | 20231120 | 133500 | 5728431450 | 45300 | 45300 | 45350 | 45300 | 91 |
| 369 | 20231120 | 133400 | 5724308850 | 45300 | 45300 | 45300 | 45300 | 115 |
| 370 | 20231120 | 133300 | 5719099350 | 45350 | 45300 | 45350 | 45250 | 347 |
| 371 | 20231120 | 133200 | 5703373100 | 45300 | 45300 | 45300 | 45250 | 199 |
| 372 | 20231120 | 133100 | 5694360600 | 45300 | 45200 | 45300 | 45200 | 420 |
| 373 | 20231120 | 133000 | 5675355150 | 45200 | 45300 | 45350 | 45200 | 594 |
| 374 | 20231120 | 132900 | 5648460950 | 45300 | 45300 | 45300 | 45250 | 265 |
| 375 | 20231120 | 132800 | 5636460650 | 45250 | 45350 | 45350 | 45250 | 228 |
| 376 | 20231120 | 132700 | 5626131450 | 45350 | 45350 | 45350 | 45250 | 160 |
| 377 | 20231120 | 132600 | 5618883000 | 45350 | 45350 | 45350 | 45300 | 170 |
| 378 | 20231120 | 132500 | 5611176700 | 45350 | 45350 | 45400 | 45300 | 728 |
| 379 | 20231120 | 132400 | 5578157800 | 45300 | 45300 | 45350 | 45250 | 256 |
| 380 | 20231120 | 132300 | 5566563400 | 45300 | 45350 | 45350 | 45250 | 200 |
| 381 | 20231120 | 132200 | 5557500250 | 45300 | 45300 | 45350 | 45300 | 157 |
| 382 | 20231120 | 132100 | 5550382900 | 45300 | 45400 | 45400 | 45300 | 249 |
| 383 | 20231120 | 132000 | 5539096700 | 45350 | 45300 | 45400 | 45250 | 438 |
| 384 | 20231120 | 131900 | 5519233100 | 45300 | 45300 | 45300 | 45250 | 166 |
| 385 | 20231120 | 131800 | 5511716850 | 45250 | 45300 | 45300 | 45250 | 148 |
| 386 | 20231120 | 131700 | 5505014900 | 45300 | 45300 | 45300 | 45300 | 126 |
| 387 | 20231120 | 131600 | 5499307100 | 45300 | 45350 | 45350 | 45250 | 165 |
| 388 | 20231120 | 131500 | 5491829250 | 45300 | 45250 | 45350 | 45250 | 418 |
| 389 | 20231120 | 131400 | 5472883250 | 45300 | 45250 | 45300 | 45250 | 121 |
| 390 | 20231120 | 131300 | 5467403300 | 45300 | 45250 | 45300 | 45250 | 249 |
| 391 | 20231120 | 131200 | 5456127450 | 45300 | 45300 | 45300 | 45250 | 138 |
| 392 | 20231120 | 131100 | 5449876500 | 45250 | 45300 | 45300 | 45250 | 122 |
| 393 | 20231120 | 131000 | 5444353000 | 45300 | 45250 | 45350 | 45250 | 493 |
| 394 | 20231120 | 130900 | 5422019550 | 45250 | 45250 | 45250 | 45200 | 171 |
| 395 | 20231120 | 130800 | 5414283200 | 45200 | 45250 | 45250 | 45200 | 137 |
| 396 | 20231120 | 130700 | 5408084900 | 45250 | 45300 | 45300 | 45200 | 169 |
| 397 | 20231120 | 130600 | 5400439000 | 45300 | 45300 | 45350 | 45250 | 126 |
| 398 | 20231120 | 130500 | 5394728150 | 45300 | 45150 | 45300 | 45150 | 765 |
| 399 | 20231120 | 130400 | 5360092750 | 45200 | 45250 | 45300 | 45200 | 369 |
| 400 | 20231120 | 130300 | 5343404100 | 45300 | 45300 | 45300 | 45100 | 388 |
| 401 | 20231120 | 130200 | 5325882450 | 45250 | 45200 | 45300 | 45200 | 155 |
| 402 | 20231120 | 130100 | 5318869700 | 45200 | 45250 | 45300 | 45200 | 202 |
| 403 | 20231120 | 130000 | 5309729350 | 45250 | 45300 | 45300 | 45250 | 790 |
| 404 | 20231120 | 125900 | 5273965100 | 45300 | 45250 | 45300 | 45250 | 208 |
| 405 | 20231120 | 125800 | 5264552850 | 45250 | 45250 | 45300 | 45250 | 138 |
| 406 | 20231120 | 125700 | 5258306600 | 45300 | 45250 | 45300 | 45250 | 75 |
| 407 | 20231120 | 125600 | 5254910600 | 45250 | 45300 | 45300 | 45250 | 94 |
| 408 | 20231120 | 125500 | 5250656850 | 45300 | 45250 | 45400 | 45250 | 493 |
| 409 | 20231120 | 125400 | 5228310800 | 45250 | 45350 | 45350 | 45250 | 3464 |
| 410 | 20231120 | 125300 | 5071334250 | 45350 | 45250 | 45400 | 45250 | 553 |
| 411 | 20231120 | 125200 | 5046277100 | 45300 | 45250 | 45300 | 45150 | 869 |
| 412 | 20231120 | 125100 | 5006947700 | 45250 | 45200 | 45250 | 45150 | 285 |
| 413 | 20231120 | 125000 | 4994056700 | 45200 | 45150 | 45250 | 45150 | 493 |
| 414 | 20231120 | 124900 | 4971772000 | 45200 | 45150 | 45200 | 45150 | 26 |
| 415 | 20231120 | 124800 | 4970597800 | 45150 | 45200 | 45200 | 45150 | 20 |
| 416 | 20231120 | 124700 | 4969694700 | 45150 | 45150 | 45200 | 45150 | 77 |
| 417 | 20231120 | 124600 | 4966217900 | 45200 | 45150 | 45200 | 45150 | 37 |
| 418 | 20231120 | 124500 | 4964547100 | 45150 | 45150 | 45250 | 45150 | 341 |
| 419 | 20231120 | 124400 | 4949144200 | 45100 | 45150 | 45150 | 45100 | 64 |
| 420 | 20231120 | 124300 | 4946257550 | 45100 | 45200 | 45200 | 45100 | 166 |
| 421 | 20231120 | 124200 | 4938764550 | 45150 | 45150 | 45150 | 45150 | 96 |
| 422 | 20231120 | 124100 | 4934430150 | 45200 | 45200 | 45200 | 45150 | 125 |
| 423 | 20231120 | 124000 | 4928782600 | 45200 | 45150 | 45200 | 45100 | 591 |
| 424 | 20231120 | 123900 | 4902090300 | 45200 | 45150 | 45200 | 45150 | 22 |
| 425 | 20231120 | 123800 | 4901096750 | 45150 | 45200 | 45200 | 45150 | 26 |
| 426 | 20231120 | 123700 | 4899922600 | 45150 | 45150 | 45150 | 45150 | 182 |
| 427 | 20231120 | 123600 | 4891705300 | 45200 | 45100 | 45200 | 45100 | 120 |
| 428 | 20231120 | 123500 | 4886288150 | 45100 | 45100 | 45250 | 45100 | 356 |
| 429 | 20231120 | 123400 | 4870216500 | 45100 | 45000 | 45100 | 45000 | 574 |
| 430 | 20231120 | 123300 | 4844349150 | 45000 | 45050 | 45050 | 45000 | 18 |
| 431 | 20231120 | 123200 | 4843538900 | 45000 | 45050 | 45100 | 45000 | 195 |
| 432 | 20231120 | 123100 | 4834755000 | 45050 | 45150 | 45150 | 45050 | 69 |
| 433 | 20231120 | 123000 | 4831641900 | 45150 | 45000 | 45150 | 45000 | 552 |
| 434 | 20231120 | 122900 | 4806767700 | 45000 | 45000 | 45050 | 44950 | 202 |
| 435 | 20231120 | 122800 | 4797678400 | 45000 | 45050 | 45050 | 45000 | 20 |
| 436 | 20231120 | 122700 | 4796778000 | 45000 | 45050 | 45050 | 45000 | 22 |
| 437 | 20231120 | 122600 | 4795787150 | 45000 | 45000 | 45050 | 45000 | 237 |
| 438 | 20231120 | 122500 | 4785121900 | 45050 | 45000 | 45050 | 45000 | 286 |
| 439 | 20231120 | 122400 | 4772249500 | 45000 | 44950 | 45000 | 44900 | 205 |
| 440 | 20231120 | 122300 | 4763032400 | 44900 | 45050 | 45050 | 44900 | 241 |
| 441 | 20231120 | 122200 | 4752201100 | 45050 | 45050 | 45050 | 45050 | 5 |
| 442 | 20231120 | 122100 | 4751975850 | 45050 | 44950 | 45050 | 44950 | 178 |
| 443 | 20231120 | 122000 | 4743964000 | 44950 | 45000 | 45000 | 44950 | 136 |
| 444 | 20231120 | 121900 | 4737844900 | 45000 | 45000 | 45200 | 44950 | 1533 |
| 445 | 20231120 | 121800 | 4668846150 | 45000 | 45050 | 45050 | 44950 | 956 |
| 446 | 20231120 | 121700 | 4625828100 | 45000 | 45050 | 45050 | 45000 | 1042 |
| 447 | 20231120 | 121600 | 4578937550 | 45050 | 45050 | 45100 | 45050 | 457 |
| 448 | 20231120 | 121500 | 4558349450 | 45050 | 45150 | 45150 | 45050 | 59 |
| 449 | 20231120 | 121400 | 4555689200 | 45150 | 45150 | 45150 | 45150 | 17 |
| 450 | 20231120 | 121300 | 4554921650 | 45200 | 45150 | 45200 | 45150 | 121 |
| 451 | 20231120 | 121200 | 4549458250 | 45150 | 45200 | 45200 | 45150 | 632 |
| 452 | 20231120 | 121100 | 4520923050 | 45200 | 45150 | 45200 | 45150 | 58 |
| 453 | 20231120 | 121000 | 4518304050 | 45150 | 45100 | 45200 | 45100 | 263 |
| 454 | 20231120 | 120900 | 4506429850 | 45150 | 45250 | 45250 | 45100 | 70 |
| 455 | 20231120 | 120800 | 4503268250 | 45200 | 45100 | 45350 | 45100 | 702 |
| 456 | 20231120 | 120700 | 4471514450 | 45150 | 45100 | 45150 | 45100 | 74 |
| 457 | 20231120 | 120600 | 4468176800 | 45100 | 45150 | 45150 | 45100 | 406 |
| 458 | 20231120 | 120500 | 4449847600 | 45200 | 45150 | 45200 | 45150 | 145 |
| 459 | 20231120 | 120400 | 4443295600 | 45150 | 45200 | 45200 | 45150 | 79 |
| 460 | 20231120 | 120300 | 4439728500 | 45200 | 45200 | 45200 | 45200 | 72 |
| 461 | 20231120 | 120200 | 4436474100 | 45200 | 45200 | 45200 | 45150 | 177 |
| 462 | 20231120 | 120100 | 4428473750 | 45200 | 45250 | 45250 | 45200 | 70 |
| 463 | 20231120 | 120000 | 4425307050 | 45250 | 45250 | 45350 | 45250 | 1074 |
| 464 | 20231120 | 115900 | 4376660850 | 45300 | 45300 | 45300 | 45250 | 80 |
| 465 | 20231120 | 115800 | 4373038850 | 45350 | 45400 | 45400 | 45350 | 1167 |
| 466 | 20231120 | 115700 | 4320115150 | 45350 | 45400 | 45450 | 45300 | 3241 |
| 467 | 20231120 | 115600 | 4173207250 | 45400 | 45400 | 45400 | 45350 | 85 |
| 468 | 20231120 | 115500 | 4169350900 | 45400 | 45350 | 45400 | 45350 | 183 |
| 469 | 20231120 | 115400 | 4161044450 | 45400 | 45350 | 45450 | 45350 | 1434 |
| 470 | 20231120 | 115300 | 4095958250 | 45350 | 45400 | 45400 | 45350 | 413 |
| 471 | 20231120 | 115200 | 4077228450 | 45400 | 45400 | 45400 | 45350 | 162 |
| 472 | 20231120 | 115100 | 4069880450 | 45350 | 45350 | 45350 | 45350 | 510 |
| 473 | 20231120 | 115000 | 4046751950 | 45300 | 45300 | 45350 | 45300 | 22 |
| 474 | 20231120 | 114900 | 4045755100 | 45350 | 45300 | 45350 | 45300 | 32 |
| 475 | 20231120 | 114800 | 4044305150 | 45300 | 45300 | 45300 | 45250 | 220 |
| 476 | 20231120 | 114700 | 4034341200 | 45350 | 45300 | 45350 | 45300 | 19 |
| 477 | 20231120 | 114600 | 4033480250 | 45350 | 45300 | 45400 | 45250 | 678 |
| 478 | 20231120 | 114500 | 4002756150 | 45200 | 45250 | 45250 | 45200 | 701 |
| 479 | 20231120 | 114400 | 3971036800 | 45200 | 45250 | 45250 | 45200 | 74 |
| 480 | 20231120 | 114300 | 3967691250 | 45250 | 45200 | 45250 | 45200 | 57 |
| 481 | 20231120 | 114200 | 3965114100 | 45250 | 45200 | 45250 | 45200 | 83 |
| 482 | 20231120 | 114100 | 3961361850 | 45250 | 45200 | 45250 | 45200 | 89 |
| 483 | 20231120 | 114000 | 3957337950 | 45250 | 45250 | 45250 | 45200 | 74 |
| 484 | 20231120 | 113900 | 3953992850 | 45250 | 45200 | 45250 | 45200 | 20 |
| 485 | 20231120 | 113800 | 3953088600 | 45250 | 45250 | 45250 | 45200 | 126 |
| 486 | 20231120 | 113700 | 3947390400 | 45200 | 45150 | 45200 | 45150 | 362 |
| 487 | 20231120 | 113600 | 3931033800 | 45150 | 45150 | 45200 | 45150 | 28 |
| 488 | 20231120 | 113500 | 3929769500 | 45100 | 45050 | 45200 | 45050 | 877 |
| 489 | 20231120 | 113400 | 3890168100 | 45050 | 45100 | 45100 | 45050 | 54 |
| 490 | 20231120 | 113300 | 3887734450 | 45100 | 45100 | 45100 | 45050 | 116 |
| 491 | 20231120 | 113200 | 3882505000 | 45050 | 45050 | 45100 | 45050 | 37 |
| 492 | 20231120 | 113100 | 3880837600 | 45100 | 45050 | 45100 | 45050 | 310 |
| 493 | 20231120 | 113000 | 3866861800 | 45050 | 45050 | 45100 | 45050 | 49 |
| 494 | 20231120 | 112900 | 3864653500 | 45050 | 45050 | 45100 | 45050 | 169 |
| 495 | 20231120 | 112800 | 3857039750 | 45050 | 45100 | 45100 | 45050 | 101 |
| 496 | 20231120 | 112700 | 3852489500 | 45050 | 45050 | 45100 | 45050 | 68 |
| 497 | 20231120 | 112600 | 3849425000 | 45050 | 45050 | 45100 | 45050 | 118 |
| 498 | 20231120 | 112500 | 3844108850 | 45100 | 45100 | 45150 | 45100 | 170 |
| 499 | 20231120 | 112400 | 3836441600 | 45100 | 45000 | 45250 | 45000 | 616 |
| 500 | 20231120 | 112300 | 3808643900 | 45050 | 45000 | 45050 | 45000 | 369 |
| 501 | 20231120 | 112200 | 3792025700 | 45050 | 45000 | 45050 | 45000 | 470 |
| 502 | 20231120 | 112100 | 3770855350 | 45000 | 45000 | 45050 | 45000 | 102 |
| 503 | 20231120 | 112000 | 3766265100 | 45050 | 45000 | 45050 | 45000 | 163 |
| 504 | 20231120 | 111900 | 3758929800 | 45000 | 45000 | 45050 | 45000 | 55 |
| 505 | 20231120 | 111800 | 3756453950 | 45000 | 45050 | 45050 | 45000 | 100 |
| 506 | 20231120 | 111700 | 3751952500 | 45000 | 45050 | 45100 | 45000 | 1059 |
| 507 | 20231120 | 111600 | 3704245250 | 45100 | 45100 | 45100 | 45050 | 56 |
| 508 | 20231120 | 111500 | 3701721650 | 45050 | 45050 | 45100 | 45050 | 171 |
| 509 | 20231120 | 111400 | 3694015250 | 45050 | 45050 | 45050 | 45050 | 107 |
| 510 | 20231120 | 111300 | 3689194900 | 45100 | 45050 | 45150 | 45050 | 606 |
| 511 | 20231120 | 111200 | 3661845800 | 45050 | 45050 | 45100 | 45050 | 187 |
| 512 | 20231120 | 111100 | 3653420900 | 45050 | 45050 | 45100 | 45050 | 432 |
| 513 | 20231120 | 111000 | 3633949250 | 45050 | 45100 | 45100 | 45050 | 703 |
| 514 | 20231120 | 110900 | 3602251650 | 45100 | 45100 | 45100 | 45100 | 417 |
| 515 | 20231120 | 110800 | 3583444950 | 45150 | 45100 | 45150 | 45100 | 124 |
| 516 | 20231120 | 110700 | 3577851500 | 45100 | 45100 | 45100 | 45100 | 73 |
| 517 | 20231120 | 110600 | 3574559200 | 45100 | 45000 | 45100 | 45000 | 672 |
| 518 | 20231120 | 110500 | 3544268800 | 45000 | 45050 | 45100 | 45000 | 95 |
| 519 | 20231120 | 110400 | 3539989600 | 45050 | 45050 | 45100 | 45050 | 93 |
| 520 | 20231120 | 110300 | 3535799850 | 45050 | 45050 | 45050 | 45050 | 84 |
| 521 | 20231120 | 110200 | 3532015650 | 45050 | 45050 | 45150 | 45050 | 955 |
| 522 | 20231120 | 110100 | 3488949850 | 45050 | 45050 | 45100 | 45050 | 267 |
| 523 | 20231120 | 110000 | 3476920900 | 45050 | 45050 | 45100 | 45050 | 148 |
| 524 | 20231120 | 105900 | 3470253100 | 45050 | 45050 | 45050 | 45050 | 112 |
| 525 | 20231120 | 105800 | 3465207500 | 45050 | 45050 | 45100 | 45050 | 220 |
| 526 | 20231120 | 105700 | 3455295950 | 45050 | 45050 | 45050 | 45000 | 133 |
| 527 | 20231120 | 105600 | 3449304700 | 45050 | 45000 | 45050 | 45000 | 48 |
| 528 | 20231120 | 105500 | 3447144200 | 45000 | 45050 | 45050 | 45000 | 214 |
| 529 | 20231120 | 105400 | 3437507150 | 45050 | 45100 | 45150 | 45050 | 391 |
| 530 | 20231120 | 105300 | 3419880050 | 45050 | 45050 | 45050 | 45050 | 90 |
| 531 | 20231120 | 105200 | 3415825550 | 45050 | 45000 | 45050 | 45000 | 343 |
| 532 | 20231120 | 105100 | 3400375300 | 45000 | 45050 | 45200 | 45000 | 1040 |
| 533 | 20231120 | 105000 | 3353479900 | 45050 | 45000 | 45050 | 45000 | 165 |
| 534 | 20231120 | 104900 | 3346053800 | 45000 | 44900 | 45000 | 44900 | 709 |
| 535 | 20231120 | 104800 | 3314163900 | 44900 | 44900 | 44950 | 44900 | 278 |
| 536 | 20231120 | 104700 | 3301680850 | 44900 | 44950 | 45000 | 44900 | 102 |
| 537 | 20231120 | 104600 | 3297098100 | 44950 | 44950 | 44950 | 44950 | 187 |
| 538 | 20231120 | 104500 | 3288692450 | 44950 | 44950 | 45000 | 44950 | 104 |
| 539 | 20231120 | 104400 | 3284017550 | 44950 | 45000 | 45000 | 44950 | 83 |
| 540 | 20231120 | 104300 | 3280286200 | 44950 | 44950 | 45000 | 44950 | 52 |
| 541 | 20231120 | 104200 | 3277948250 | 44950 | 45000 | 45000 | 44950 | 366 |
| 542 | 20231120 | 104100 | 3261489400 | 45050 | 45100 | 45100 | 45050 | 140 |
| 543 | 20231120 | 104000 | 3255175700 | 45100 | 44950 | 45250 | 44950 | 634 |
| 544 | 20231120 | 103900 | 3226569150 | 45000 | 44950 | 45000 | 44900 | 974 |
| 545 | 20231120 | 103800 | 3182744700 | 44950 | 44950 | 45000 | 44950 | 112 |
| 546 | 20231120 | 103700 | 3177710000 | 44950 | 44850 | 45000 | 44850 | 1082 |
| 547 | 20231120 | 103600 | 3129123050 | 44850 | 44850 | 44900 | 44850 | 268 |
| 548 | 20231120 | 103500 | 3117102700 | 44850 | 44850 | 44850 | 44850 | 39 |
| 549 | 20231120 | 103400 | 3115353550 | 44850 | 44900 | 44900 | 44850 | 576 |
| 550 | 20231120 | 103300 | 3089511200 | 44900 | 44950 | 44950 | 44900 | 487 |
| 551 | 20231120 | 103200 | 3067622250 | 45000 | 44950 | 45000 | 44950 | 104 |
| 552 | 20231120 | 103100 | 3062946850 | 45000 | 45000 | 45000 | 45000 | 30 |
| 553 | 20231120 | 103000 | 3061596850 | 45050 | 45150 | 45150 | 45000 | 217 |
| 554 | 20231120 | 102900 | 3051831150 | 45150 | 44950 | 45150 | 44950 | 841 |
| 555 | 20231120 | 102800 | 3013950400 | 44950 | 44950 | 45000 | 44950 | 124 |
| 556 | 20231120 | 102700 | 3008376500 | 44950 | 44850 | 45000 | 44850 | 1067 |
| 557 | 20231120 | 102600 | 2960431900 | 44850 | 44900 | 44900 | 44850 | 26 |
| 558 | 20231120 | 102500 | 2959265750 | 44900 | 44850 | 44900 | 44850 | 52 |
| 559 | 20231120 | 102400 | 2956931250 | 44850 | 44900 | 44900 | 44850 | 134 |
| 560 | 20231120 | 102300 | 2950915050 | 44950 | 44900 | 44950 | 44900 | 586 |
| 561 | 20231120 | 102200 | 2924591900 | 44900 | 45100 | 45100 | 44900 | 945 |
| 562 | 20231120 | 102100 | 2882053850 | 45100 | 45050 | 45100 | 45050 | 170 |
| 563 | 20231120 | 102000 | 2874392850 | 45100 | 45100 | 45100 | 45050 | 650 |
| 564 | 20231120 | 101900 | 2845087550 | 45150 | 45150 | 45150 | 45150 | 623 |
| 565 | 20231120 | 101800 | 2816959100 | 45200 | 45050 | 45250 | 45050 | 1258 |
| 566 | 20231120 | 101700 | 2760158950 | 45050 | 45100 | 45100 | 45000 | 374 |
| 567 | 20231120 | 101600 | 2743310150 | 45100 | 45150 | 45200 | 45100 | 1004 |
| 568 | 20231120 | 101500 | 2698003100 | 45150 | 45150 | 45200 | 45150 | 38 |
| 569 | 20231120 | 101400 | 2696287350 | 45150 | 45150 | 45150 | 45150 | 230 |
| 570 | 20231120 | 101300 | 2685902850 | 45150 | 45100 | 45150 | 45100 | 513 |
| 571 | 20231120 | 101200 | 2662740950 | 45150 | 45150 | 45150 | 45100 | 62 |
| 572 | 20231120 | 101100 | 2659943500 | 45150 | 45100 | 45150 | 45100 | 203 |
| 573 | 20231120 | 101000 | 2650779550 | 45100 | 45100 | 45100 | 45100 | 19 |
| 574 | 20231120 | 100900 | 2649922650 | 45100 | 45100 | 45150 | 45100 | 40 |
| 575 | 20231120 | 100800 | 2648117750 | 45100 | 45100 | 45100 | 45100 | 11 |
| 576 | 20231120 | 100700 | 2647621650 | 45100 | 45050 | 45200 | 45050 | 823 |
| 577 | 20231120 | 100600 | 2610463500 | 45050 | 45100 | 45100 | 45050 | 239 |
| 578 | 20231120 | 100500 | 2599685350 | 45100 | 45100 | 45150 | 45050 | 185 |
| 579 | 20231120 | 100400 | 2591341100 | 45150 | 45200 | 45200 | 45100 | 205 |
| 580 | 20231120 | 100300 | 2582081650 | 45150 | 45000 | 45150 | 45000 | 322 |
| 581 | 20231120 | 100200 | 2567559800 | 45000 | 44950 | 45050 | 44950 | 231 |
| 582 | 20231120 | 100100 | 2557171600 | 44850 | 44800 | 44850 | 44750 | 360 |
| 583 | 20231120 | 100000 | 2541040050 | 44750 | 44750 | 44800 | 44750 | 125 |
| 584 | 20231120 | 095900 | 2535445650 | 44750 | 44800 | 44800 | 44750 | 141 |
| 585 | 20231120 | 095800 | 2529133150 | 44800 | 44700 | 44800 | 44700 | 289 |
| 586 | 20231120 | 095700 | 2516198650 | 44700 | 44750 | 44800 | 44700 | 313 |
| 587 | 20231120 | 095600 | 2502198350 | 44700 | 44550 | 45300 | 44550 | 1303 |
| 588 | 20231120 | 095500 | 2443883750 | 44550 | 44500 | 44550 | 44500 | 355 |
| 589 | 20231120 | 095400 | 2428075050 | 44500 | 44550 | 44600 | 44500 | 100 |
| 590 | 20231120 | 095300 | 2423620850 | 44550 | 44600 | 44700 | 44550 | 458 |
| 591 | 20231120 | 095200 | 2403190050 | 44600 | 44400 | 44650 | 44350 | 1802 |
| 592 | 20231120 | 095100 | 2323009000 | 44450 | 44400 | 44450 | 44400 | 328 |
| 593 | 20231120 | 095000 | 2308434050 | 44400 | 44400 | 44450 | 44400 | 513 |
| 594 | 20231120 | 094900 | 2285641650 | 44400 | 44400 | 44450 | 44400 | 715 |
| 595 | 20231120 | 094800 | 2253895000 | 44400 | 44600 | 44650 | 44400 | 2960 |
| 596 | 20231120 | 094700 | 2122042650 | 44600 | 44700 | 44750 | 44600 | 2994 |
| 597 | 20231120 | 094600 | 1988368600 | 44700 | 44650 | 44750 | 44650 | 297 |
| 598 | 20231120 | 094500 | 1975093150 | 44700 | 44700 | 44900 | 44650 | 816 |
| 599 | 20231120 | 094400 | 1938566600 | 44700 | 44750 | 44800 | 44700 | 821 |
| 600 | 20231120 | 094300 | 1901840200 | 44750 | 44800 | 44850 | 44750 | 446 |
| 601 | 20231120 | 094200 | 1881861500 | 44800 | 44850 | 44900 | 44800 | 275 |
| 602 | 20231120 | 094100 | 1869531750 | 44800 | 44900 | 44900 | 44800 | 282 |
| 603 | 20231120 | 094000 | 1856885100 | 44850 | 44800 | 44950 | 44800 | 244 |
| 604 | 20231120 | 093900 | 1845937300 | 44800 | 44850 | 44950 | 44800 | 1001 |
| 605 | 20231120 | 093800 | 1801028300 | 44850 | 44900 | 44900 | 44850 | 399 |
| 606 | 20231120 | 093700 | 1783113650 | 44900 | 44900 | 44900 | 44800 | 97 |
| 607 | 20231120 | 093600 | 1778763750 | 44900 | 44800 | 44900 | 44750 | 992 |
| 608 | 20231120 | 093500 | 1734323350 | 45000 | 44650 | 45000 | 44650 | 2230 |
| 609 | 20231120 | 093400 | 1634315150 | 44650 | 44600 | 44750 | 44550 | 1423 |
| 610 | 20231120 | 093300 | 1570819850 | 44650 | 44800 | 44850 | 44500 | 4266 |
| 611 | 20231120 | 093200 | 1380167650 | 44850 | 44800 | 44900 | 44750 | 939 |
| 612 | 20231120 | 093100 | 1338099900 | 44800 | 45000 | 45000 | 44800 | 1621 |
| 613 | 20231120 | 093000 | 1265361500 | 44950 | 44950 | 45000 | 44950 | 1350 |
| 614 | 20231120 | 092900 | 1204649000 | 45000 | 44950 | 45000 | 44950 | 900 |
| 615 | 20231120 | 092800 | 1164180050 | 44950 | 45050 | 45100 | 44950 | 2118 |
| 616 | 20231120 | 092700 | 1068862600 | 45050 | 45200 | 45300 | 45050 | 1064 |
| 617 | 20231120 | 092600 | 1020821600 | 45200 | 45450 | 45550 | 45200 | 2029 |
| 618 | 20231120 | 092500 | 928736000 | 45450 | 45700 | 45700 | 45450 | 3245 |
| 619 | 20231120 | 092400 | 780899850 | 45700 | 45900 | 45900 | 45700 | 1218 |
| 620 | 20231120 | 092300 | 725151200 | 45800 | 45800 | 45800 | 45800 | 186 |
| 621 | 20231120 | 092200 | 716632400 | 45800 | 45900 | 45950 | 45800 | 181 |
| 622 | 20231120 | 092100 | 708321700 | 45900 | 45850 | 45900 | 45800 | 176 |
| 623 | 20231120 | 092000 | 700246800 | 45800 | 45800 | 45850 | 45800 | 159 |
| 624 | 20231120 | 091900 | 692964550 | 45800 | 45800 | 45850 | 45750 | 205 |
| 625 | 20231120 | 091800 | 683578800 | 45750 | 45750 | 45800 | 45750 | 452 |
| 626 | 20231120 | 091700 | 662898700 | 45800 | 45800 | 45800 | 45750 | 322 |
| 627 | 20231120 | 091600 | 648159250 | 45800 | 45850 | 45850 | 45800 | 429 |
| 628 | 20231120 | 091500 | 628497100 | 45850 | 45900 | 45900 | 45850 | 1003 |
| 629 | 20231120 | 091400 | 582497900 | 45850 | 46000 | 46000 | 45850 | 2883 |
| 630 | 20231120 | 091300 | 450028800 | 46050 | 46150 | 46150 | 46050 | 1139 |
| 631 | 20231120 | 091200 | 397539800 | 46100 | 46100 | 46150 | 46000 | 1318 |
| 632 | 20231120 | 091100 | 336826200 | 46050 | 46000 | 46050 | 45950 | 724 |
| 633 | 20231120 | 091000 | 303518050 | 45950 | 46000 | 46000 | 45950 | 40 |
| 634 | 20231120 | 090900 | 301679100 | 45950 | 45850 | 46000 | 45850 | 265 |
| 635 | 20231120 | 090800 | 289514900 | 45850 | 45950 | 46000 | 45850 | 731 |
| 636 | 20231120 | 090700 | 255933350 | 45950 | 45800 | 46000 | 45800 | 499 |
| 637 | 20231120 | 090600 | 233028600 | 45800 | 45800 | 45900 | 45800 | 121 |
| 638 | 20231120 | 090500 | 227485600 | 45700 | 45750 | 45800 | 45650 | 752 |
| 639 | 20231120 | 090400 | 193122550 | 45800 | 45950 | 45950 | 45750 | 780 |
| 640 | 20231120 | 090300 | 157358250 | 46000 | 45800 | 46000 | 45800 | 1232 |
| 641 | 20231120 | 090200 | 100724950 | 45700 | 45900 | 45900 | 45450 | 1320 |
| 642 | 20231120 | 090100 | 40559400 | 45850 | 45900 | 45900 | 45800 | 203 |
| 643 | 20231120 | 090000 | 31250100 | 45650 | 45550 | 45650 | 45550 | 683 |