37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 204400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 4285 |
| 3 | 20231120 | 204300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20231120 | 204200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20231120 | 204100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20231120 | 204000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20231120 | 203900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20231120 | 203800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20231120 | 203700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20231120 | 203600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20231120 | 203500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20231120 | 203400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20231120 | 203300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20231120 | 203200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20231120 | 203100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20231120 | 203000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20231120 | 202900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20231120 | 202800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20231120 | 202700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20231120 | 202600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20231120 | 202500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20231120 | 202400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20231120 | 202300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20231120 | 202200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20231120 | 202100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20231120 | 202000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20231120 | 201900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20231120 | 201800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20231120 | 201700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20231120 | 201600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20231120 | 201500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20231120 | 201400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 4285 |
| 33 | 20231120 | 201300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20231120 | 201200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20231120 | 201100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20231120 | 201000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20231120 | 200900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20231120 | 200800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20231120 | 200700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20231120 | 200600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20231120 | 200500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20231120 | 200400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20231120 | 200300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20231120 | 200200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20231120 | 200100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20231120 | 200000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20231120 | 195900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20231120 | 195800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20231120 | 195700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20231120 | 195600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20231120 | 195500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20231120 | 195400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20231120 | 195300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20231120 | 195200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20231120 | 195100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20231120 | 195000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20231120 | 194900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20231120 | 194800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20231120 | 194700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20231120 | 194600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20231120 | 194500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20231120 | 194400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 4285 |
| 63 | 20231120 | 194300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20231120 | 194200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20231120 | 194100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20231120 | 194000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20231120 | 193900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20231120 | 193800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20231120 | 193700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20231120 | 193600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20231120 | 193500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20231120 | 193400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20231120 | 193300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20231120 | 193200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20231120 | 193100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20231120 | 193000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20231120 | 192900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20231120 | 192800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20231120 | 192700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20231120 | 192600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20231120 | 192500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20231120 | 192400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20231120 | 192300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20231120 | 192200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20231120 | 192100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20231120 | 192000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20231120 | 191900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20231120 | 191800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20231120 | 191700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20231120 | 191600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20231120 | 191500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20231120 | 191400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 4285 |
| 93 | 20231120 | 191300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20231120 | 191200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20231120 | 191100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20231120 | 191000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20231120 | 190900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20231120 | 190800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20231120 | 190700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20231120 | 190600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20231120 | 190500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20231120 | 190400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20231120 | 190300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20231120 | 190200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20231120 | 190100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20231120 | 190000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20231120 | 185900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20231120 | 185800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20231120 | 185700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20231120 | 185600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20231120 | 185500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20231120 | 185400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20231120 | 185300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20231120 | 185200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20231120 | 185100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20231120 | 185000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20231120 | 184900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20231120 | 184800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20231120 | 184700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20231120 | 184600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20231120 | 184500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20231120 | 184400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 4285 |
| 123 | 20231120 | 184300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20231120 | 184200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20231120 | 184100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20231120 | 184000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20231120 | 183900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20231120 | 183800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20231120 | 183700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20231120 | 183600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20231120 | 183500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20231120 | 183400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20231120 | 183300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20231120 | 183200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20231120 | 183100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20231120 | 183000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20231120 | 182900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20231120 | 182800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20231120 | 182700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20231120 | 182600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20231120 | 182500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20231120 | 182400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20231120 | 182300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20231120 | 182200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20231120 | 182100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20231120 | 182000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20231120 | 181900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20231120 | 181800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20231120 | 181700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20231120 | 181600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20231120 | 181500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20231120 | 181400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 4285 |
| 153 | 20231120 | 181300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20231120 | 181200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20231120 | 181100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20231120 | 181000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20231120 | 180900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20231120 | 180800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20231120 | 180700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20231120 | 180600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20231120 | 180500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20231120 | 180400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20231120 | 180300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20231120 | 180200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20231120 | 180100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20231120 | 180000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20231120 | 175900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20231120 | 175800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20231120 | 175700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20231120 | 175600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20231120 | 175500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20231120 | 175400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20231120 | 175300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20231120 | 175200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20231120 | 175100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20231120 | 175000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20231120 | 174900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20231120 | 174800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20231120 | 174700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20231120 | 174600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20231120 | 174500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20231120 | 174400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 4285 |
| 183 | 20231120 | 174300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20231120 | 174200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20231120 | 174100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20231120 | 174000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20231120 | 173900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20231120 | 173800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20231120 | 173700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20231120 | 173600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20231120 | 173500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20231120 | 173400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20231120 | 173300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20231120 | 173200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20231120 | 173100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20231120 | 173000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20231120 | 172900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20231120 | 172800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20231120 | 172700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20231120 | 172600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20231120 | 172500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20231120 | 172400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20231120 | 172300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20231120 | 172200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20231120 | 172100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20231120 | 172000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20231120 | 171900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20231120 | 171800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20231120 | 171700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20231120 | 171600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20231120 | 171500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20231120 | 171400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 4285 |
| 213 | 20231120 | 171300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20231120 | 171200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20231120 | 171100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20231120 | 171000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20231120 | 170900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20231120 | 170800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20231120 | 170700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20231120 | 170600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20231120 | 170500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20231120 | 170400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20231120 | 170300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20231120 | 170200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20231120 | 170100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20231120 | 170000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20231120 | 165900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20231120 | 165800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20231120 | 165700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20231120 | 165600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20231120 | 165500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20231120 | 165400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20231120 | 165300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20231120 | 165200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20231120 | 165100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20231120 | 165000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20231120 | 164900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 238 | 20231120 | 164800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 239 | 20231120 | 164700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 240 | 20231120 | 164600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20231120 | 164500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 242 | 20231120 | 164400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 4285 |
| 243 | 20231120 | 164300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 244 | 20231120 | 164200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 245 | 20231120 | 164100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 246 | 20231120 | 164000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 247 | 20231120 | 163900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 248 | 20231120 | 163800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 249 | 20231120 | 163700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 250 | 20231120 | 163600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 251 | 20231120 | 163500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 252 | 20231120 | 163400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 253 | 20231120 | 163300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 254 | 20231120 | 163200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 255 | 20231120 | 163100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 256 | 20231120 | 163000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 257 | 20231120 | 162900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 258 | 20231120 | 162800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 259 | 20231120 | 162700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 260 | 20231120 | 162600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 261 | 20231120 | 162500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 262 | 20231120 | 162400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 263 | 20231120 | 162300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 264 | 20231120 | 162200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 265 | 20231120 | 162100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 266 | 20231120 | 162000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 267 | 20231120 | 161900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 268 | 20231120 | 161800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 269 | 20231120 | 161700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 270 | 20231120 | 161600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 271 | 20231120 | 161500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 272 | 20231120 | 161400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 4285 |
| 273 | 20231120 | 161300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 274 | 20231120 | 161200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 275 | 20231120 | 161100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 276 | 20231120 | 161000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 277 | 20231120 | 160900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 278 | 20231120 | 160800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 279 | 20231120 | 160700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 280 | 20231120 | 160600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 281 | 20231120 | 160500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 282 | 20231120 | 160400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 283 | 20231120 | 160300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 284 | 20231120 | 160200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 285 | 20231120 | 160100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 286 | 20231120 | 160000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 287 | 20231120 | 155900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 288 | 20231120 | 155800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 289 | 20231120 | 155700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 290 | 20231120 | 155600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 291 | 20231120 | 155500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 292 | 20231120 | 155400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 293 | 20231120 | 155300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 294 | 20231120 | 155200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 295 | 20231120 | 155100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 296 | 20231120 | 155000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 297 | 20231120 | 154900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 298 | 20231120 | 154800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 299 | 20231120 | 154700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 300 | 20231120 | 154600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 301 | 20231120 | 154500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 302 | 20231120 | 154400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 4285 |
| 303 | 20231120 | 154300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 304 | 20231120 | 154200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 305 | 20231120 | 154100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 306 | 20231120 | 154000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 307 | 20231120 | 153900 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 308 | 20231120 | 153800 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 309 | 20231120 | 153700 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 310 | 20231120 | 153600 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 311 | 20231120 | 153500 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 312 | 20231120 | 153400 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 313 | 20231120 | 153300 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 314 | 20231120 | 153200 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 315 | 20231120 | 153100 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 316 | 20231120 | 153000 | 7579795350 | 23850 | 23850 | 23850 | 23850 | 4285 |
| 317 | 20231120 | 152900 | 7477598100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 318 | 20231120 | 152800 | 7477598100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 319 | 20231120 | 152700 | 7477598100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 320 | 20231120 | 152600 | 7477598100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 321 | 20231120 | 152500 | 7477598100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 322 | 20231120 | 152400 | 7477598100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 323 | 20231120 | 152300 | 7477598100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 324 | 20231120 | 152200 | 7477598100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 325 | 20231120 | 152100 | 7477598100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 326 | 20231120 | 152000 | 7477598100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 327 | 20231120 | 151900 | 7477598100 | 23750 | 23850 | 23850 | 23750 | 1517 |
| 328 | 20231120 | 151800 | 7441524500 | 23850 | 23750 | 23850 | 23750 | 1227 |
| 329 | 20231120 | 151700 | 7412318950 | 23750 | 23750 | 23800 | 23750 | 673 |
| 330 | 20231120 | 151600 | 7396335150 | 23750 | 23750 | 23800 | 23750 | 725 |
| 331 | 20231120 | 151500 | 7379097300 | 23800 | 23800 | 23800 | 23750 | 401 |
| 332 | 20231120 | 151400 | 7369559300 | 23800 | 23800 | 23800 | 23750 | 878 |
| 333 | 20231120 | 151300 | 7348703700 | 23800 | 23850 | 23850 | 23800 | 1252 |
| 334 | 20231120 | 151200 | 7318896900 | 23800 | 23750 | 23850 | 23750 | 895 |
| 335 | 20231120 | 151100 | 7297585950 | 23800 | 23800 | 23800 | 23800 | 14 |
| 336 | 20231120 | 151000 | 7297252750 | 23750 | 23800 | 23800 | 23750 | 311 |
| 337 | 20231120 | 150900 | 7289859750 | 23800 | 23800 | 23850 | 23800 | 1024 |
| 338 | 20231120 | 150800 | 7265477400 | 23800 | 23850 | 23900 | 23800 | 1290 |
| 339 | 20231120 | 150700 | 7234759950 | 23850 | 23850 | 23850 | 23850 | 147 |
| 340 | 20231120 | 150600 | 7231254000 | 23800 | 23800 | 23850 | 23800 | 818 |
| 341 | 20231120 | 150500 | 7211781800 | 23800 | 23800 | 23850 | 23750 | 554 |
| 342 | 20231120 | 150400 | 7198591200 | 23800 | 23800 | 23800 | 23800 | 65 |
| 343 | 20231120 | 150300 | 7197044200 | 23800 | 23800 | 23850 | 23800 | 530 |
| 344 | 20231120 | 150200 | 7184427700 | 23850 | 23800 | 23850 | 23800 | 985 |
| 345 | 20231120 | 150100 | 7160984600 | 23800 | 23800 | 23800 | 23800 | 2550 |
| 346 | 20231120 | 150000 | 7100294600 | 23800 | 23750 | 23800 | 23750 | 301 |
| 347 | 20231120 | 145900 | 7093133550 | 23750 | 23800 | 23800 | 23750 | 550 |
| 348 | 20231120 | 145800 | 7080048150 | 23800 | 23750 | 23850 | 23750 | 261 |
| 349 | 20231120 | 145700 | 7073841300 | 23850 | 23700 | 23850 | 23700 | 28 |
| 350 | 20231120 | 145600 | 7073173950 | 23700 | 23800 | 23800 | 23700 | 2084 |
| 351 | 20231120 | 145500 | 7023671800 | 23800 | 23800 | 23800 | 23800 | 129 |
| 352 | 20231120 | 145400 | 7020601600 | 23800 | 23750 | 23800 | 23750 | 104 |
| 353 | 20231120 | 145300 | 7018131550 | 23750 | 23800 | 23800 | 23750 | 58 |
| 354 | 20231120 | 145200 | 7016751400 | 23800 | 23750 | 23800 | 23750 | 133 |
| 355 | 20231120 | 145100 | 7013592600 | 23750 | 23750 | 23750 | 23750 | 110 |
| 356 | 20231120 | 145000 | 7010980100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 357 | 20231120 | 144900 | 7010980100 | 23700 | 23700 | 23750 | 23700 | 411 |
| 358 | 20231120 | 144800 | 7001239350 | 23700 | 23700 | 23700 | 23700 | 104 |
| 359 | 20231120 | 144700 | 6998774550 | 23700 | 23750 | 23800 | 23700 | 1938 |
| 360 | 20231120 | 144600 | 6952742150 | 23750 | 23800 | 23800 | 23700 | 395 |
| 361 | 20231120 | 144500 | 6943362950 | 23850 | 23800 | 23850 | 23700 | 2762 |
| 362 | 20231120 | 144400 | 6877839100 | 23800 | 23800 | 23800 | 23800 | 44 |
| 363 | 20231120 | 144300 | 6876791900 | 23800 | 23800 | 23800 | 23800 | 96 |
| 364 | 20231120 | 144200 | 6874507100 | 23800 | 23800 | 23800 | 23700 | 333 |
| 365 | 20231120 | 144100 | 6866598650 | 23800 | 23750 | 23800 | 23700 | 919 |
| 366 | 20231120 | 144000 | 6844811750 | 23750 | 23750 | 23800 | 23750 | 111 |
| 367 | 20231120 | 143900 | 6842175450 | 23750 | 23700 | 23750 | 23650 | 510 |
| 368 | 20231120 | 143800 | 6830088400 | 23650 | 23700 | 23700 | 23650 | 929 |
| 369 | 20231120 | 143700 | 6808103700 | 23700 | 23750 | 23750 | 23700 | 820 |
| 370 | 20231120 | 143600 | 6788664400 | 23750 | 23650 | 23750 | 23650 | 775 |
| 371 | 20231120 | 143500 | 6770263950 | 23700 | 23750 | 23750 | 23700 | 1206 |
| 372 | 20231120 | 143400 | 6741678250 | 23750 | 23750 | 23750 | 23700 | 1330 |
| 373 | 20231120 | 143300 | 6710146900 | 23800 | 23800 | 23800 | 23700 | 406 |
| 374 | 20231120 | 143200 | 6700504150 | 23800 | 23900 | 23900 | 23800 | 1070 |
| 375 | 20231120 | 143100 | 6675038050 | 23800 | 23850 | 23850 | 23800 | 45 |
| 376 | 20231120 | 143000 | 6673964850 | 23800 | 23850 | 23900 | 23800 | 303 |
| 377 | 20231120 | 142900 | 6666745800 | 23800 | 23800 | 23800 | 23700 | 2044 |
| 378 | 20231120 | 142800 | 6618105600 | 23750 | 23650 | 23800 | 23650 | 297 |
| 379 | 20231120 | 142700 | 6611073050 | 23700 | 23700 | 23700 | 23700 | 824 |
| 380 | 20231120 | 142600 | 6591544250 | 23700 | 23650 | 23700 | 23600 | 1349 |
| 381 | 20231120 | 142500 | 6559641350 | 23650 | 23700 | 23700 | 23650 | 2012 |
| 382 | 20231120 | 142400 | 6512055900 | 23700 | 23700 | 23700 | 23650 | 149 |
| 383 | 20231120 | 142300 | 6508527350 | 23700 | 23750 | 23750 | 23650 | 1101 |
| 384 | 20231120 | 142200 | 6482432400 | 23750 | 23800 | 23800 | 23750 | 1291 |
| 385 | 20231120 | 142100 | 6451768300 | 23800 | 23850 | 23850 | 23800 | 325 |
| 386 | 20231120 | 142000 | 6444031000 | 23850 | 23850 | 23850 | 23800 | 478 |
| 387 | 20231120 | 141900 | 6432654200 | 23850 | 23750 | 23850 | 23750 | 283 |
| 388 | 20231120 | 141800 | 6425919150 | 23800 | 23800 | 23800 | 23750 | 290 |
| 389 | 20231120 | 141700 | 6419025150 | 23800 | 23800 | 23800 | 23750 | 44 |
| 390 | 20231120 | 141600 | 6417978450 | 23800 | 23750 | 23800 | 23700 | 126 |
| 391 | 20231120 | 141500 | 6414986950 | 23750 | 23700 | 23750 | 23700 | 298 |
| 392 | 20231120 | 141400 | 6407918450 | 23700 | 23750 | 23750 | 23700 | 527 |
| 393 | 20231120 | 141300 | 6395411450 | 23750 | 23750 | 23750 | 23700 | 464 |
| 394 | 20231120 | 141200 | 6384410250 | 23750 | 23700 | 23750 | 23700 | 552 |
| 395 | 20231120 | 141100 | 6371327800 | 23700 | 23700 | 23750 | 23700 | 3199 |
| 396 | 20231120 | 141000 | 6295509300 | 23750 | 23800 | 23800 | 23750 | 2199 |
| 397 | 20231120 | 140900 | 6243276450 | 23750 | 23800 | 23800 | 23750 | 153 |
| 398 | 20231120 | 140800 | 6239639050 | 23800 | 23800 | 23800 | 23800 | 117 |
| 399 | 20231120 | 140700 | 6236854450 | 23800 | 23850 | 23850 | 23800 | 1409 |
| 400 | 20231120 | 140600 | 6203319750 | 23850 | 23850 | 23850 | 23800 | 709 |
| 401 | 20231120 | 140500 | 6186417850 | 23850 | 23900 | 23900 | 23800 | 603 |
| 402 | 20231120 | 140400 | 6172036000 | 23900 | 23850 | 23900 | 23800 | 2492 |
| 403 | 20231120 | 140300 | 6112711700 | 23900 | 23850 | 23950 | 23800 | 701 |
| 404 | 20231120 | 140200 | 6095989350 | 23850 | 23850 | 23950 | 23850 | 1825 |
| 405 | 20231120 | 140100 | 6052459900 | 23950 | 23950 | 23950 | 23850 | 139 |
| 406 | 20231120 | 140000 | 6049140950 | 23950 | 23900 | 23950 | 23900 | 134 |
| 407 | 20231120 | 135900 | 6045935650 | 23950 | 23950 | 23950 | 23850 | 3419 |
| 408 | 20231120 | 135800 | 5964318050 | 23950 | 24000 | 24000 | 23950 | 225 |
| 409 | 20231120 | 135700 | 5958928400 | 24000 | 24000 | 24000 | 24000 | 608 |
| 410 | 20231120 | 135600 | 5944336400 | 24050 | 24100 | 24100 | 24050 | 186 |
| 411 | 20231120 | 135500 | 5939861800 | 24100 | 24100 | 24100 | 24050 | 183 |
| 412 | 20231120 | 135400 | 5935452000 | 24100 | 24050 | 24100 | 24050 | 117 |
| 413 | 20231120 | 135300 | 5932637300 | 24000 | 24000 | 24000 | 24000 | 300 |
| 414 | 20231120 | 135200 | 5925437300 | 24000 | 24000 | 24000 | 24000 | 32 |
| 415 | 20231120 | 135100 | 5924669300 | 24100 | 24100 | 24100 | 24050 | 177 |
| 416 | 20231120 | 135000 | 5920411850 | 24100 | 24100 | 24100 | 24100 | 0 |
| 417 | 20231120 | 134900 | 5920411850 | 24100 | 24100 | 24100 | 24100 | 70 |
| 418 | 20231120 | 134800 | 5918724850 | 24100 | 24100 | 24200 | 24100 | 989 |
| 419 | 20231120 | 134700 | 5894862800 | 24100 | 24050 | 24100 | 24000 | 277 |
| 420 | 20231120 | 134600 | 5888201200 | 24050 | 24050 | 24050 | 24050 | 1 |
| 421 | 20231120 | 134500 | 5888177150 | 24050 | 24000 | 24050 | 24000 | 133 |
| 422 | 20231120 | 134400 | 5884983850 | 23950 | 23950 | 24050 | 23950 | 782 |
| 423 | 20231120 | 134300 | 5866242900 | 23900 | 23950 | 23950 | 23900 | 29 |
| 424 | 20231120 | 134200 | 5865549250 | 23900 | 23950 | 23950 | 23900 | 147 |
| 425 | 20231120 | 134100 | 5862030950 | 23950 | 23900 | 23950 | 23900 | 43 |
| 426 | 20231120 | 134000 | 5861002500 | 23900 | 23900 | 23900 | 23900 | 370 |
| 427 | 20231120 | 133900 | 5852159500 | 23900 | 23900 | 23900 | 23900 | 323 |
| 428 | 20231120 | 133800 | 5844439800 | 23900 | 23950 | 23950 | 23900 | 262 |
| 429 | 20231120 | 133700 | 5838177400 | 23950 | 24000 | 24000 | 23900 | 40 |
| 430 | 20231120 | 133600 | 5837219500 | 23900 | 24000 | 24000 | 23900 | 339 |
| 431 | 20231120 | 133500 | 5829103750 | 24000 | 24050 | 24050 | 24000 | 1676 |
| 432 | 20231120 | 133400 | 5788877100 | 24050 | 24050 | 24050 | 24000 | 237 |
| 433 | 20231120 | 133300 | 5783177550 | 24050 | 24050 | 24100 | 24050 | 231 |
| 434 | 20231120 | 133200 | 5777621950 | 24050 | 24000 | 24050 | 24000 | 248 |
| 435 | 20231120 | 133100 | 5771661600 | 24000 | 24050 | 24050 | 24000 | 162 |
| 436 | 20231120 | 133000 | 5767766050 | 24050 | 24100 | 24100 | 24050 | 44 |
| 437 | 20231120 | 132900 | 5766707800 | 24100 | 24050 | 24100 | 24050 | 405 |
| 438 | 20231120 | 132800 | 5756957550 | 24100 | 24100 | 24100 | 24100 | 346 |
| 439 | 20231120 | 132700 | 5748618950 | 24100 | 24200 | 24200 | 24100 | 315 |
| 440 | 20231120 | 132600 | 5741017450 | 24200 | 24200 | 24200 | 24200 | 51 |
| 441 | 20231120 | 132500 | 5739783250 | 24200 | 24200 | 24200 | 24200 | 8 |
| 442 | 20231120 | 132400 | 5739589650 | 24200 | 24100 | 24200 | 24100 | 16 |
| 443 | 20231120 | 132300 | 5739203850 | 24200 | 24150 | 24200 | 24100 | 102 |
| 444 | 20231120 | 132200 | 5736740550 | 24150 | 24150 | 24150 | 24150 | 1 |
| 445 | 20231120 | 132100 | 5736716400 | 24100 | 24100 | 24100 | 24100 | 835 |
| 446 | 20231120 | 132000 | 5716592900 | 24100 | 24100 | 24100 | 24100 | 400 |
| 447 | 20231120 | 131900 | 5706952900 | 24100 | 24150 | 24150 | 24100 | 1105 |
| 448 | 20231120 | 131800 | 5680309550 | 24200 | 24250 | 24250 | 24200 | 111 |
| 449 | 20231120 | 131700 | 5677623300 | 24200 | 24200 | 24200 | 24200 | 268 |
| 450 | 20231120 | 131600 | 5671137700 | 24200 | 24200 | 24200 | 24200 | 471 |
| 451 | 20231120 | 131500 | 5659739500 | 24200 | 24250 | 24250 | 24200 | 2298 |
| 452 | 20231120 | 131400 | 5604127850 | 24200 | 24250 | 24250 | 24200 | 277 |
| 453 | 20231120 | 131300 | 5597424400 | 24250 | 24250 | 24250 | 24250 | 4 |
| 454 | 20231120 | 131200 | 5597327400 | 24250 | 24300 | 24300 | 24250 | 24 |
| 455 | 20231120 | 131100 | 5596744900 | 24250 | 24250 | 24300 | 24250 | 19 |
| 456 | 20231120 | 131000 | 5596284050 | 24250 | 24200 | 24250 | 24200 | 226 |
| 457 | 20231120 | 130900 | 5590805350 | 24200 | 24200 | 24200 | 24200 | 30 |
| 458 | 20231120 | 130800 | 5590079350 | 24250 | 24250 | 24250 | 24250 | 100 |
| 459 | 20231120 | 130700 | 5587654350 | 24250 | 24250 | 24250 | 24250 | 370 |
| 460 | 20231120 | 130600 | 5578681850 | 24250 | 24350 | 24350 | 24250 | 273 |
| 461 | 20231120 | 130500 | 5572059500 | 24350 | 24300 | 24350 | 24300 | 305 |
| 462 | 20231120 | 130400 | 5564647950 | 24300 | 24250 | 24300 | 24250 | 873 |
| 463 | 20231120 | 130300 | 5543475750 | 24300 | 24250 | 24300 | 24250 | 19 |
| 464 | 20231120 | 130200 | 5543014500 | 24250 | 24150 | 24250 | 24150 | 1740 |
| 465 | 20231120 | 130100 | 5500858850 | 24100 | 24100 | 24100 | 24100 | 160 |
| 466 | 20231120 | 130000 | 5497002850 | 24050 | 24200 | 24200 | 24050 | 694 |
| 467 | 20231120 | 125900 | 5480288700 | 24100 | 24100 | 24100 | 24100 | 839 |
| 468 | 20231120 | 125800 | 5460068800 | 24100 | 24050 | 24100 | 24050 | 97 |
| 469 | 20231120 | 125700 | 5457731600 | 24000 | 24050 | 24050 | 24000 | 2801 |
| 470 | 20231120 | 125600 | 5390432400 | 24050 | 24050 | 24100 | 24050 | 625 |
| 471 | 20231120 | 125500 | 5375400550 | 24050 | 24100 | 24100 | 24000 | 3750 |
| 472 | 20231120 | 125400 | 5285202500 | 24100 | 24100 | 24100 | 24100 | 1462 |
| 473 | 20231120 | 125300 | 5249968300 | 24100 | 24150 | 24150 | 24100 | 1853 |
| 474 | 20231120 | 125200 | 5205282850 | 24150 | 24150 | 24150 | 24150 | 382 |
| 475 | 20231120 | 125100 | 5196057550 | 24150 | 24200 | 24200 | 24150 | 2854 |
| 476 | 20231120 | 125000 | 5127049350 | 24200 | 24300 | 24300 | 24200 | 1450 |
| 477 | 20231120 | 124900 | 5091887050 | 24300 | 24250 | 24300 | 24250 | 581 |
| 478 | 20231120 | 124800 | 5077782250 | 24300 | 24250 | 24300 | 24250 | 56 |
| 479 | 20231120 | 124700 | 5076424150 | 24250 | 24300 | 24350 | 24250 | 3164 |
| 480 | 20231120 | 124600 | 4999630700 | 24350 | 24250 | 24350 | 24250 | 3198 |
| 481 | 20231120 | 124500 | 4921912150 | 24250 | 24300 | 24300 | 24250 | 470 |
| 482 | 20231120 | 124400 | 4910511100 | 24300 | 24200 | 24300 | 24150 | 350 |
| 483 | 20231120 | 124300 | 4902025700 | 24150 | 24300 | 24350 | 24100 | 2946 |
| 484 | 20231120 | 124200 | 4830763450 | 24350 | 24350 | 24350 | 24300 | 256 |
| 485 | 20231120 | 124100 | 4824539100 | 24350 | 24450 | 24450 | 24350 | 2863 |
| 486 | 20231120 | 124000 | 4754760900 | 24450 | 24450 | 24500 | 24400 | 5228 |
| 487 | 20231120 | 123900 | 4626884350 | 24450 | 24450 | 24500 | 24450 | 797 |
| 488 | 20231120 | 123800 | 4607367350 | 24450 | 24450 | 24500 | 24450 | 930 |
| 489 | 20231120 | 123700 | 4584627450 | 24500 | 24450 | 24500 | 24450 | 6786 |
| 490 | 20231120 | 123600 | 4418578100 | 24450 | 24450 | 24450 | 24400 | 503 |
| 491 | 20231120 | 123500 | 4406280650 | 24400 | 24400 | 24450 | 24350 | 1115 |
| 492 | 20231120 | 123400 | 4379051700 | 24400 | 24350 | 24400 | 24350 | 2389 |
| 493 | 20231120 | 123300 | 4320762150 | 24350 | 24350 | 24350 | 24350 | 208 |
| 494 | 20231120 | 123200 | 4315697350 | 24350 | 24350 | 24350 | 24350 | 220 |
| 495 | 20231120 | 123100 | 4310340350 | 24400 | 24350 | 24400 | 24350 | 227 |
| 496 | 20231120 | 123000 | 4304810050 | 24350 | 24350 | 24400 | 24350 | 102 |
| 497 | 20231120 | 122900 | 4302326250 | 24350 | 24350 | 24400 | 24350 | 2050 |
| 498 | 20231120 | 122800 | 4252376000 | 24350 | 24150 | 24350 | 24150 | 4947 |
| 499 | 20231120 | 122700 | 4132383200 | 24150 | 24200 | 24200 | 24100 | 1177 |
| 500 | 20231120 | 122600 | 4103956350 | 24200 | 24150 | 24200 | 24150 | 78 |
| 501 | 20231120 | 122500 | 4102070900 | 24150 | 24150 | 24200 | 24150 | 585 |
| 502 | 20231120 | 122400 | 4087943100 | 24200 | 24150 | 24200 | 24150 | 406 |
| 503 | 20231120 | 122300 | 4078123000 | 24150 | 24200 | 24200 | 24150 | 157 |
| 504 | 20231120 | 122200 | 4074330900 | 24200 | 24150 | 24200 | 24150 | 321 |
| 505 | 20231120 | 122100 | 4066578200 | 24150 | 24150 | 24150 | 24150 | 632 |
| 506 | 20231120 | 122000 | 4051315400 | 24150 | 24150 | 24200 | 24150 | 772 |
| 507 | 20231120 | 121900 | 4032671300 | 24100 | 24150 | 24200 | 24100 | 658 |
| 508 | 20231120 | 121800 | 4016780600 | 24200 | 24200 | 24200 | 24200 | 138 |
| 509 | 20231120 | 121700 | 4013441000 | 24150 | 24200 | 24250 | 24150 | 218 |
| 510 | 20231120 | 121600 | 4008165000 | 24200 | 24200 | 24250 | 24200 | 1176 |
| 511 | 20231120 | 121500 | 3979704550 | 24200 | 24200 | 24200 | 24200 | 650 |
| 512 | 20231120 | 121400 | 3963974550 | 24200 | 24250 | 24250 | 24200 | 51 |
| 513 | 20231120 | 121300 | 3962738800 | 24250 | 24200 | 24250 | 24150 | 3517 |
| 514 | 20231120 | 121200 | 3877600000 | 24150 | 24050 | 24150 | 24050 | 1855 |
| 515 | 20231120 | 121100 | 3832812850 | 24050 | 24050 | 24050 | 24050 | 512 |
| 516 | 20231120 | 121000 | 3820499250 | 24050 | 24050 | 24050 | 24050 | 269 |
| 517 | 20231120 | 120900 | 3814029800 | 24050 | 24100 | 24100 | 24050 | 562 |
| 518 | 20231120 | 120800 | 3800485700 | 24100 | 24100 | 24150 | 24100 | 346 |
| 519 | 20231120 | 120700 | 3792142100 | 24100 | 24100 | 24150 | 24100 | 76 |
| 520 | 20231120 | 120600 | 3790308450 | 24150 | 24150 | 24150 | 24100 | 3 |
| 521 | 20231120 | 120500 | 3790236050 | 24150 | 24100 | 24150 | 24100 | 115 |
| 522 | 20231120 | 120400 | 3787459550 | 24150 | 24100 | 24150 | 24100 | 355 |
| 523 | 20231120 | 120300 | 3778902300 | 24100 | 24100 | 24100 | 24100 | 288 |
| 524 | 20231120 | 120200 | 3771961500 | 24100 | 24150 | 24150 | 24100 | 91 |
| 525 | 20231120 | 120100 | 3769768300 | 24150 | 24100 | 24150 | 24100 | 151 |
| 526 | 20231120 | 120000 | 3766128550 | 24100 | 24100 | 24150 | 24100 | 1519 |
| 527 | 20231120 | 115900 | 3729455650 | 24150 | 24100 | 24150 | 24100 | 579 |
| 528 | 20231120 | 115800 | 3715484950 | 24150 | 24000 | 24150 | 24000 | 2121 |
| 529 | 20231120 | 115700 | 3664369100 | 24050 | 23950 | 24050 | 23950 | 899 |
| 530 | 20231120 | 115600 | 3642767500 | 23950 | 23950 | 23950 | 23950 | 1 |
| 531 | 20231120 | 115500 | 3642743550 | 23900 | 23900 | 24000 | 23850 | 3724 |
| 532 | 20231120 | 115400 | 3553670350 | 23900 | 23850 | 23900 | 23850 | 238 |
| 533 | 20231120 | 115300 | 3547987450 | 23850 | 23900 | 23900 | 23850 | 141 |
| 534 | 20231120 | 115200 | 3544622600 | 23900 | 23850 | 23900 | 23850 | 207 |
| 535 | 20231120 | 115100 | 3539675400 | 23850 | 23850 | 23850 | 23850 | 22 |
| 536 | 20231120 | 115000 | 3539150700 | 23900 | 23900 | 23900 | 23900 | 9 |
| 537 | 20231120 | 114900 | 3538935600 | 23900 | 23900 | 23900 | 23850 | 809 |
| 538 | 20231120 | 114800 | 3519605550 | 23900 | 23900 | 23900 | 23900 | 12 |
| 539 | 20231120 | 114700 | 3519318750 | 23900 | 23950 | 23950 | 23900 | 506 |
| 540 | 20231120 | 114600 | 3507200100 | 23950 | 23950 | 24000 | 23950 | 83 |
| 541 | 20231120 | 114500 | 3505210950 | 23950 | 23950 | 24000 | 23950 | 154 |
| 542 | 20231120 | 114400 | 3501522550 | 23950 | 23950 | 23950 | 23950 | 73 |
| 543 | 20231120 | 114300 | 3499774200 | 23950 | 24000 | 24000 | 23950 | 3 |
| 544 | 20231120 | 114200 | 3499702300 | 24000 | 24000 | 24000 | 23950 | 341 |
| 545 | 20231120 | 114100 | 3491518350 | 24000 | 24000 | 24000 | 24000 | 227 |
| 546 | 20231120 | 114000 | 3486070350 | 24050 | 24050 | 24050 | 24000 | 17 |
| 547 | 20231120 | 113900 | 3485661800 | 24050 | 24000 | 24050 | 24000 | 69 |
| 548 | 20231120 | 113800 | 3484005600 | 24050 | 24100 | 24100 | 24050 | 987 |
| 549 | 20231120 | 113700 | 3460261550 | 24050 | 24050 | 24100 | 24000 | 1159 |
| 550 | 20231120 | 113600 | 3432386100 | 24000 | 23950 | 24000 | 23900 | 457 |
| 551 | 20231120 | 113500 | 3421420950 | 23950 | 23950 | 23950 | 23900 | 53 |
| 552 | 20231120 | 113400 | 3420151650 | 23950 | 23950 | 24000 | 23900 | 163 |
| 553 | 20231120 | 113300 | 3416246700 | 23950 | 23950 | 24000 | 23950 | 626 |
| 554 | 20231120 | 113200 | 3401244000 | 24000 | 24000 | 24000 | 24000 | 748 |
| 555 | 20231120 | 113100 | 3383292000 | 24000 | 24000 | 24050 | 24000 | 674 |
| 556 | 20231120 | 113000 | 3367113600 | 24000 | 23900 | 24000 | 23900 | 757 |
| 557 | 20231120 | 112900 | 3348987400 | 23850 | 23850 | 23850 | 23850 | 334 |
| 558 | 20231120 | 112800 | 3341021500 | 23850 | 23850 | 23850 | 23850 | 51 |
| 559 | 20231120 | 112700 | 3339805150 | 23850 | 23850 | 23850 | 23850 | 12 |
| 560 | 20231120 | 112600 | 3339518950 | 23850 | 23850 | 23850 | 23850 | 1 |
| 561 | 20231120 | 112500 | 3339495100 | 23900 | 23850 | 23900 | 23850 | 138 |
| 562 | 20231120 | 112400 | 3336197000 | 23850 | 23900 | 23900 | 23850 | 626 |
| 563 | 20231120 | 112300 | 3321266550 | 23900 | 23950 | 23950 | 23850 | 29 |
| 564 | 20231120 | 112200 | 3320574650 | 23950 | 23950 | 23950 | 23900 | 117 |
| 565 | 20231120 | 112100 | 3317772550 | 24000 | 23900 | 24000 | 23850 | 56 |
| 566 | 20231120 | 112000 | 3316436200 | 23850 | 23900 | 24000 | 23850 | 280 |
| 567 | 20231120 | 111900 | 3309743650 | 24000 | 23900 | 24000 | 23900 | 1271 |
| 568 | 20231120 | 111800 | 3279306400 | 23850 | 23800 | 23850 | 23750 | 1050 |
| 569 | 20231120 | 111700 | 3254268950 | 23800 | 23700 | 23800 | 23700 | 270 |
| 570 | 20231120 | 111600 | 3247858600 | 23700 | 23700 | 23700 | 23700 | 140 |
| 571 | 20231120 | 111500 | 3244540600 | 23700 | 23750 | 23750 | 23700 | 1405 |
| 572 | 20231120 | 111400 | 3211202800 | 23750 | 23800 | 23800 | 23750 | 357 |
| 573 | 20231120 | 111300 | 3202720700 | 23800 | 23800 | 23800 | 23800 | 104 |
| 574 | 20231120 | 111200 | 3200245500 | 23750 | 23750 | 23800 | 23750 | 40 |
| 575 | 20231120 | 111100 | 3199293600 | 23800 | 23750 | 23800 | 23750 | 52 |
| 576 | 20231120 | 111000 | 3198057700 | 23750 | 23750 | 23800 | 23750 | 112 |
| 577 | 20231120 | 110900 | 3195395000 | 23800 | 23800 | 23800 | 23750 | 95 |
| 578 | 20231120 | 110800 | 3193134050 | 23750 | 23800 | 23800 | 23750 | 368 |
| 579 | 20231120 | 110700 | 3184375700 | 23850 | 23800 | 23850 | 23800 | 80 |
| 580 | 20231120 | 110600 | 3182471650 | 23800 | 23800 | 23850 | 23800 | 244 |
| 581 | 20231120 | 110500 | 3176663400 | 23850 | 23800 | 23850 | 23800 | 345 |
| 582 | 20231120 | 110400 | 3168439950 | 23800 | 23850 | 23850 | 23800 | 2 |
| 583 | 20231120 | 110300 | 3168392300 | 23800 | 23800 | 23900 | 23800 | 223 |
| 584 | 20231120 | 110200 | 3163083300 | 23800 | 23850 | 23850 | 23700 | 2090 |
| 585 | 20231120 | 110100 | 3113355750 | 23850 | 23900 | 23900 | 23850 | 705 |
| 586 | 20231120 | 110000 | 3096507800 | 23900 | 23900 | 23950 | 23900 | 28 |
| 587 | 20231120 | 105900 | 3095838550 | 23900 | 23900 | 23900 | 23900 | 66 |
| 588 | 20231120 | 105800 | 3094261150 | 23900 | 23900 | 23900 | 23900 | 470 |
| 589 | 20231120 | 105700 | 3083028150 | 23900 | 23900 | 23950 | 23900 | 83 |
| 590 | 20231120 | 105600 | 3081043950 | 23950 | 23900 | 23950 | 23900 | 15 |
| 591 | 20231120 | 105500 | 3080685000 | 23900 | 23850 | 23900 | 23850 | 51 |
| 592 | 20231120 | 105400 | 3079466150 | 23850 | 23850 | 23850 | 23850 | 32 |
| 593 | 20231120 | 105300 | 3078702950 | 23850 | 23850 | 23850 | 23850 | 22 |
| 594 | 20231120 | 105200 | 3078178250 | 23900 | 23900 | 23900 | 23850 | 345 |
| 595 | 20231120 | 105100 | 3069936250 | 23900 | 23900 | 23900 | 23900 | 242 |
| 596 | 20231120 | 105000 | 3064152450 | 23950 | 24000 | 24000 | 23900 | 486 |
| 597 | 20231120 | 104900 | 3052521400 | 23950 | 23950 | 24000 | 23950 | 113 |
| 598 | 20231120 | 104800 | 3049814350 | 24000 | 24000 | 24050 | 23950 | 673 |
| 599 | 20231120 | 104700 | 3033672350 | 24100 | 24050 | 24100 | 24000 | 190 |
| 600 | 20231120 | 104600 | 3029097150 | 24000 | 24050 | 24100 | 24000 | 754 |
| 601 | 20231120 | 104500 | 3010999450 | 24000 | 24150 | 24150 | 24000 | 1673 |
| 602 | 20231120 | 104400 | 2970711700 | 24150 | 24100 | 24150 | 24050 | 663 |
| 603 | 20231120 | 104300 | 2954741750 | 24100 | 24050 | 24150 | 24050 | 2566 |
| 604 | 20231120 | 104200 | 2892853700 | 24000 | 24050 | 24100 | 24000 | 1602 |
| 605 | 20231120 | 104100 | 2854322450 | 24050 | 24050 | 24100 | 24000 | 1858 |
| 606 | 20231120 | 104000 | 2809618100 | 24050 | 24000 | 24050 | 23950 | 1232 |
| 607 | 20231120 | 103900 | 2780038400 | 24000 | 23950 | 24000 | 23950 | 608 |
| 608 | 20231120 | 103800 | 2765456500 | 23950 | 23950 | 23950 | 23900 | 1039 |
| 609 | 20231120 | 103700 | 2740577650 | 23950 | 23900 | 23950 | 23850 | 497 |
| 610 | 20231120 | 103600 | 2728693400 | 23900 | 23850 | 23900 | 23850 | 1010 |
| 611 | 20231120 | 103500 | 2704557650 | 23850 | 23850 | 23850 | 23850 | 645 |
| 612 | 20231120 | 103400 | 2689174400 | 23850 | 23800 | 23850 | 23800 | 226 |
| 613 | 20231120 | 103300 | 2683795100 | 23850 | 23850 | 23850 | 23800 | 49 |
| 614 | 20231120 | 103200 | 2682627650 | 23850 | 23800 | 23850 | 23800 | 137 |
| 615 | 20231120 | 103100 | 2679364200 | 23800 | 23750 | 23800 | 23750 | 222 |
| 616 | 20231120 | 103000 | 2674090600 | 23800 | 23750 | 23800 | 23750 | 1570 |
| 617 | 20231120 | 102900 | 2636799700 | 23750 | 23800 | 23800 | 23750 | 973 |
| 618 | 20231120 | 102800 | 2613672800 | 23800 | 23900 | 23900 | 23750 | 1265 |
| 619 | 20231120 | 102700 | 2583579200 | 23850 | 23800 | 23850 | 23650 | 1376 |
| 620 | 20231120 | 102600 | 2550841250 | 23750 | 23700 | 23750 | 23550 | 1300 |
| 621 | 20231120 | 102500 | 2520081500 | 23700 | 23700 | 23700 | 23700 | 339 |
| 622 | 20231120 | 102400 | 2512047200 | 23700 | 23750 | 23750 | 23700 | 181 |
| 623 | 20231120 | 102300 | 2507757000 | 23750 | 23750 | 23750 | 23700 | 178 |
| 624 | 20231120 | 102200 | 2503530850 | 23700 | 23700 | 23700 | 23700 | 21 |
| 625 | 20231120 | 102100 | 2503033150 | 23700 | 23750 | 23800 | 23700 | 438 |
| 626 | 20231120 | 102000 | 2492633250 | 23800 | 23800 | 23850 | 23750 | 397 |
| 627 | 20231120 | 101900 | 2483185300 | 23800 | 23800 | 23800 | 23750 | 432 |
| 628 | 20231120 | 101800 | 2472907500 | 23850 | 23800 | 23850 | 23750 | 600 |
| 629 | 20231120 | 101700 | 2458623200 | 23800 | 23850 | 23850 | 23800 | 728 |
| 630 | 20231120 | 101600 | 2441292600 | 23850 | 23850 | 23850 | 23850 | 428 |
| 631 | 20231120 | 101500 | 2431084800 | 23850 | 23700 | 23850 | 23700 | 772 |
| 632 | 20231120 | 101400 | 2412773400 | 23650 | 23650 | 23650 | 23650 | 371 |
| 633 | 20231120 | 101300 | 2403999250 | 23650 | 23600 | 23650 | 23600 | 221 |
| 634 | 20231120 | 101200 | 2398773850 | 23650 | 23550 | 23650 | 23550 | 1078 |
| 635 | 20231120 | 101100 | 2373303450 | 23550 | 23550 | 23600 | 23550 | 284 |
| 636 | 20231120 | 101000 | 2366612100 | 23600 | 23650 | 23650 | 23600 | 415 |
| 637 | 20231120 | 100900 | 2356817100 | 23600 | 23600 | 23600 | 23550 | 428 |
| 638 | 20231120 | 100800 | 2346723800 | 23600 | 23650 | 23650 | 23600 | 884 |
| 639 | 20231120 | 100700 | 2325851700 | 23650 | 23650 | 23650 | 23600 | 316 |
| 640 | 20231120 | 100600 | 2318384300 | 23650 | 23600 | 23650 | 23600 | 91 |
| 641 | 20231120 | 100500 | 2316235400 | 23600 | 23600 | 23600 | 23600 | 48 |
| 642 | 20231120 | 100400 | 2315102600 | 23600 | 23550 | 23650 | 23550 | 871 |
| 643 | 20231120 | 100300 | 2294537500 | 23550 | 23600 | 23600 | 23550 | 446 |
| 644 | 20231120 | 100200 | 2284023950 | 23550 | 23550 | 23550 | 23550 | 37 |
| 645 | 20231120 | 100100 | 2283152600 | 23550 | 23550 | 23550 | 23550 | 499 |
| 646 | 20231120 | 100000 | 2271401150 | 23600 | 23600 | 23600 | 23550 | 77 |
| 647 | 20231120 | 095900 | 2269585700 | 23600 | 23600 | 23600 | 23550 | 17 |
| 648 | 20231120 | 095800 | 2269184800 | 23600 | 23600 | 23600 | 23600 | 800 |
| 649 | 20231120 | 095700 | 2250304800 | 23600 | 23550 | 23600 | 23500 | 1373 |
| 650 | 20231120 | 095600 | 2217989550 | 23600 | 23600 | 23600 | 23550 | 612 |
| 651 | 20231120 | 095500 | 2203546950 | 23600 | 23600 | 23600 | 23550 | 171 |
| 652 | 20231120 | 095400 | 2199513600 | 23550 | 23500 | 23550 | 23450 | 752 |
| 653 | 20231120 | 095300 | 2181834900 | 23400 | 23450 | 23500 | 23400 | 1108 |
| 654 | 20231120 | 095200 | 2155892750 | 23450 | 23400 | 23500 | 23350 | 717 |
| 655 | 20231120 | 095100 | 2139103600 | 23350 | 23550 | 23550 | 23350 | 3966 |
| 656 | 20231120 | 095000 | 2046147550 | 23550 | 23500 | 23550 | 23500 | 420 |
| 657 | 20231120 | 094900 | 2036261500 | 23500 | 23650 | 23650 | 23500 | 1316 |
| 658 | 20231120 | 094800 | 2005264400 | 23700 | 23700 | 23750 | 23700 | 145 |
| 659 | 20231120 | 094700 | 2001827350 | 23700 | 23600 | 23700 | 23600 | 342 |
| 660 | 20231120 | 094600 | 1993743350 | 23550 | 23750 | 23750 | 23550 | 1637 |
| 661 | 20231120 | 094500 | 1955037950 | 23650 | 23750 | 23800 | 23650 | 711 |
| 662 | 20231120 | 094400 | 1938156900 | 23750 | 23800 | 23800 | 23650 | 914 |
| 663 | 20231120 | 094300 | 1916481850 | 23800 | 23700 | 23800 | 23700 | 1625 |
| 664 | 20231120 | 094200 | 1877880500 | 23700 | 23750 | 23850 | 23700 | 1269 |
| 665 | 20231120 | 094100 | 1847779200 | 23850 | 23850 | 23900 | 23800 | 1078 |
| 666 | 20231120 | 094000 | 1822098600 | 23900 | 23900 | 23900 | 23850 | 443 |
| 667 | 20231120 | 093900 | 1811511100 | 23950 | 23950 | 23950 | 23850 | 727 |
| 668 | 20231120 | 093800 | 1794130750 | 23950 | 23950 | 23950 | 23950 | 31 |
| 669 | 20231120 | 093700 | 1793388300 | 23950 | 23950 | 23950 | 23950 | 1695 |
| 670 | 20231120 | 093600 | 1752793050 | 23950 | 23950 | 24000 | 23850 | 1003 |
| 671 | 20231120 | 093500 | 1728796650 | 23800 | 23750 | 23900 | 23750 | 875 |
| 672 | 20231120 | 093400 | 1707938400 | 23700 | 23850 | 23900 | 23700 | 1583 |
| 673 | 20231120 | 093300 | 1670255000 | 23850 | 23800 | 23950 | 23800 | 917 |
| 674 | 20231120 | 093200 | 1648413250 | 23800 | 23800 | 23800 | 23750 | 216 |
| 675 | 20231120 | 093100 | 1643273250 | 23850 | 23800 | 23850 | 23750 | 1645 |
| 676 | 20231120 | 093000 | 1604070750 | 23850 | 23900 | 23950 | 23800 | 1035 |
| 677 | 20231120 | 092900 | 1579411700 | 23950 | 23950 | 23950 | 23950 | 122 |
| 678 | 20231120 | 092800 | 1576489800 | 23950 | 23950 | 23950 | 23850 | 1637 |
| 679 | 20231120 | 092700 | 1537397400 | 23950 | 24100 | 24100 | 23950 | 501 |
| 680 | 20231120 | 092600 | 1525389100 | 24100 | 24150 | 24150 | 24050 | 2992 |
| 681 | 20231120 | 092500 | 1453198300 | 24150 | 24000 | 24150 | 23950 | 1232 |
| 682 | 20231120 | 092400 | 1423529550 | 23950 | 24000 | 24100 | 23900 | 948 |
| 683 | 20231120 | 092300 | 1400801200 | 23950 | 24000 | 24000 | 23900 | 1875 |
| 684 | 20231120 | 092200 | 1355882950 | 24000 | 24050 | 24200 | 23850 | 4486 |
| 685 | 20231120 | 092100 | 1247945750 | 24000 | 23800 | 24100 | 23800 | 6280 |
| 686 | 20231120 | 092000 | 1097237700 | 23800 | 23650 | 23800 | 23650 | 2374 |
| 687 | 20231120 | 091900 | 1040993800 | 23600 | 23400 | 23600 | 23400 | 1227 |
| 688 | 20231120 | 091800 | 1012175650 | 23400 | 23300 | 23450 | 23300 | 1147 |
| 689 | 20231120 | 091700 | 985344900 | 23400 | 23400 | 23400 | 23350 | 830 |
| 690 | 20231120 | 091600 | 965936700 | 23450 | 23400 | 23450 | 23400 | 168 |
| 691 | 20231120 | 091500 | 962004250 | 23350 | 23450 | 23450 | 23250 | 631 |
| 692 | 20231120 | 091400 | 947280700 | 23350 | 23400 | 23400 | 23350 | 4317 |
| 693 | 20231120 | 091300 | 846428300 | 23350 | 23350 | 23400 | 23300 | 2279 |
| 694 | 20231120 | 091200 | 793236700 | 23400 | 23400 | 23400 | 23350 | 948 |
| 695 | 20231120 | 091100 | 771084600 | 23400 | 23500 | 23500 | 23300 | 1367 |
| 696 | 20231120 | 091000 | 739113000 | 23450 | 23550 | 23550 | 23450 | 744 |
| 697 | 20231120 | 090900 | 721649100 | 23550 | 23600 | 23650 | 23550 | 1108 |
| 698 | 20231120 | 090800 | 695519200 | 23600 | 23500 | 23650 | 23500 | 1225 |
| 699 | 20231120 | 090700 | 666645600 | 23500 | 23650 | 23700 | 23500 | 3520 |
| 700 | 20231120 | 090600 | 583623350 | 23650 | 23400 | 23650 | 23350 | 2147 |
| 701 | 20231120 | 090500 | 533258950 | 23400 | 23500 | 23500 | 23350 | 2008 |
| 702 | 20231120 | 090400 | 486261550 | 23500 | 23300 | 23500 | 23250 | 2762 |
| 703 | 20231120 | 090300 | 421726850 | 23300 | 23300 | 23400 | 23300 | 2997 |
| 704 | 20231120 | 090200 | 351754200 | 23400 | 23150 | 23400 | 23100 | 2550 |
| 705 | 20231120 | 090100 | 292469400 | 23100 | 23200 | 23200 | 23000 | 5522 |
| 706 | 20231120 | 090000 | 165093100 | 23250 | 23350 | 23400 | 23250 | 6990 |