36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 200900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 36011 |
| 3 | 20231121 | 200800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20231121 | 200700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20231121 | 200600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20231121 | 200500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20231121 | 200400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20231121 | 200300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20231121 | 200200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20231121 | 200100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20231121 | 200000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20231121 | 195900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20231121 | 195800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20231121 | 195700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20231121 | 195600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20231121 | 195500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20231121 | 195400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20231121 | 195300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20231121 | 195200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20231121 | 195100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20231121 | 195000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20231121 | 194900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20231121 | 194800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20231121 | 194700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20231121 | 194600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20231121 | 194500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20231121 | 194400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20231121 | 194300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20231121 | 194200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20231121 | 194100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20231121 | 194000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20231121 | 193900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 36011 |
| 33 | 20231121 | 193800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20231121 | 193700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20231121 | 193600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20231121 | 193500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20231121 | 193400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20231121 | 193300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20231121 | 193200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20231121 | 193100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20231121 | 193000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20231121 | 192900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20231121 | 192800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20231121 | 192700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20231121 | 192600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20231121 | 192500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20231121 | 192400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20231121 | 192300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20231121 | 192200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20231121 | 192100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20231121 | 192000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20231121 | 191900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20231121 | 191800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20231121 | 191700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20231121 | 191600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20231121 | 191500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20231121 | 191400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20231121 | 191300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20231121 | 191200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20231121 | 191100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20231121 | 191000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20231121 | 190900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 36011 |
| 63 | 20231121 | 190800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20231121 | 190700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20231121 | 190600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20231121 | 190500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20231121 | 190400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20231121 | 190300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20231121 | 190200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20231121 | 190100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20231121 | 190000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20231121 | 185900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20231121 | 185800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20231121 | 185700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20231121 | 185600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20231121 | 185500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20231121 | 185400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20231121 | 185300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20231121 | 185200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20231121 | 185100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20231121 | 185000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20231121 | 184900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20231121 | 184800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20231121 | 184700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20231121 | 184600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20231121 | 184500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20231121 | 184400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20231121 | 184300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20231121 | 184200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20231121 | 184100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20231121 | 184000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20231121 | 183900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 36011 |
| 93 | 20231121 | 183800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20231121 | 183700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20231121 | 183600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20231121 | 183500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20231121 | 183400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20231121 | 183300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20231121 | 183200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20231121 | 183100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20231121 | 183000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20231121 | 182900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20231121 | 182800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20231121 | 182700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20231121 | 182600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20231121 | 182500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20231121 | 182400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20231121 | 182300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20231121 | 182200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20231121 | 182100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20231121 | 182000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20231121 | 181900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20231121 | 181800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20231121 | 181700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20231121 | 181600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20231121 | 181500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20231121 | 181400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20231121 | 181300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20231121 | 181200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20231121 | 181100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20231121 | 181000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20231121 | 180900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 36011 |
| 123 | 20231121 | 180800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20231121 | 180700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20231121 | 180600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20231121 | 180500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20231121 | 180400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20231121 | 180300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20231121 | 180200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20231121 | 180100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20231121 | 180000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20231121 | 175900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20231121 | 175800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20231121 | 175700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20231121 | 175600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20231121 | 175500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20231121 | 175400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20231121 | 175300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20231121 | 175200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20231121 | 175100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20231121 | 175000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20231121 | 174900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20231121 | 174800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20231121 | 174700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20231121 | 174600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20231121 | 174500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20231121 | 174400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20231121 | 174300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20231121 | 174200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20231121 | 174100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20231121 | 174000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20231121 | 173900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 36011 |
| 153 | 20231121 | 173800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20231121 | 173700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20231121 | 173600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20231121 | 173500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20231121 | 173400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20231121 | 173300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20231121 | 173200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20231121 | 173100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20231121 | 173000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20231121 | 172900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20231121 | 172800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20231121 | 172700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20231121 | 172600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20231121 | 172500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20231121 | 172400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20231121 | 172300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20231121 | 172200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20231121 | 172100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20231121 | 172000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20231121 | 171900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20231121 | 171800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20231121 | 171700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20231121 | 171600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20231121 | 171500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20231121 | 171400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20231121 | 171300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20231121 | 171200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20231121 | 171100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20231121 | 171000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20231121 | 170900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 36011 |
| 183 | 20231121 | 170800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20231121 | 170700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 185 | 20231121 | 170600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 186 | 20231121 | 170500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20231121 | 170400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 188 | 20231121 | 170300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 189 | 20231121 | 170200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 190 | 20231121 | 170100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 191 | 20231121 | 170000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 192 | 20231121 | 165900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 193 | 20231121 | 165800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 194 | 20231121 | 165700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 195 | 20231121 | 165600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 196 | 20231121 | 165500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 197 | 20231121 | 165400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 198 | 20231121 | 165300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 199 | 20231121 | 165200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 200 | 20231121 | 165100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 201 | 20231121 | 165000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 202 | 20231121 | 164900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 203 | 20231121 | 164800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 204 | 20231121 | 164700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 205 | 20231121 | 164600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 206 | 20231121 | 164500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 207 | 20231121 | 164400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 208 | 20231121 | 164300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 209 | 20231121 | 164200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 210 | 20231121 | 164100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 211 | 20231121 | 164000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 212 | 20231121 | 163900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 36011 |
| 213 | 20231121 | 163800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 214 | 20231121 | 163700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 215 | 20231121 | 163600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 216 | 20231121 | 163500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 217 | 20231121 | 163400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 218 | 20231121 | 163300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 219 | 20231121 | 163200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 220 | 20231121 | 163100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 221 | 20231121 | 163000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 222 | 20231121 | 162900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 223 | 20231121 | 162800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 224 | 20231121 | 162700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 225 | 20231121 | 162600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 226 | 20231121 | 162500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 227 | 20231121 | 162400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 228 | 20231121 | 162300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 229 | 20231121 | 162200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 230 | 20231121 | 162100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 231 | 20231121 | 162000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 232 | 20231121 | 161900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 233 | 20231121 | 161800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 234 | 20231121 | 161700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 235 | 20231121 | 161600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 236 | 20231121 | 161500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 237 | 20231121 | 161400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 238 | 20231121 | 161300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 239 | 20231121 | 161200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 240 | 20231121 | 161100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 241 | 20231121 | 161000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 242 | 20231121 | 160900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 36011 |
| 243 | 20231121 | 160800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 244 | 20231121 | 160700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 245 | 20231121 | 160600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 246 | 20231121 | 160500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 247 | 20231121 | 160400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 248 | 20231121 | 160300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 249 | 20231121 | 160200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 250 | 20231121 | 160100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 251 | 20231121 | 160000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 252 | 20231121 | 155900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 253 | 20231121 | 155800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 254 | 20231121 | 155700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 255 | 20231121 | 155600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 256 | 20231121 | 155500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 257 | 20231121 | 155400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 258 | 20231121 | 155300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 259 | 20231121 | 155200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 260 | 20231121 | 155100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 261 | 20231121 | 155000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 262 | 20231121 | 154900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 263 | 20231121 | 154800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 264 | 20231121 | 154700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 265 | 20231121 | 154600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 266 | 20231121 | 154500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 267 | 20231121 | 154400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 268 | 20231121 | 154300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 269 | 20231121 | 154200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 270 | 20231121 | 154100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 271 | 20231121 | 154000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 272 | 20231121 | 153900 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 36011 |
| 273 | 20231121 | 153800 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 274 | 20231121 | 153700 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 275 | 20231121 | 153600 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 276 | 20231121 | 153500 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 277 | 20231121 | 153400 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 278 | 20231121 | 153300 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 279 | 20231121 | 153200 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 280 | 20231121 | 153100 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 281 | 20231121 | 153000 | 12751602600 | 44950 | 44950 | 44950 | 44950 | 36011 |
| 282 | 20231121 | 152900 | 11132908150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 283 | 20231121 | 152800 | 11132908150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 284 | 20231121 | 152700 | 11132908150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 285 | 20231121 | 152600 | 11132908150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 286 | 20231121 | 152500 | 11132908150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 287 | 20231121 | 152400 | 11132908150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 288 | 20231121 | 152300 | 11132908150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 289 | 20231121 | 152200 | 11132908150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 290 | 20231121 | 152100 | 11132908150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 291 | 20231121 | 152000 | 11132908150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 292 | 20231121 | 151900 | 11132908150 | 44750 | 44700 | 44800 | 44700 | 1304 |
| 293 | 20231121 | 151800 | 11074529750 | 44750 | 44750 | 44750 | 44700 | 425 |
| 294 | 20231121 | 151700 | 11055515450 | 44750 | 44750 | 44800 | 44700 | 1485 |
| 295 | 20231121 | 151600 | 10989051250 | 44750 | 44800 | 44850 | 44750 | 398 |
| 296 | 20231121 | 151500 | 10971224600 | 44800 | 44850 | 44850 | 44800 | 1189 |
| 297 | 20231121 | 151400 | 10917955650 | 44800 | 44850 | 44850 | 44800 | 1281 |
| 298 | 20231121 | 151300 | 10860556050 | 44850 | 44850 | 44850 | 44800 | 382 |
| 299 | 20231121 | 151200 | 10843427000 | 44850 | 44800 | 44850 | 44800 | 199 |
| 300 | 20231121 | 151100 | 10834508400 | 44850 | 44950 | 44950 | 44850 | 1867 |
| 301 | 20231121 | 151000 | 10750754400 | 44950 | 44900 | 44950 | 44850 | 576 |
| 302 | 20231121 | 150900 | 10724899100 | 44900 | 44900 | 44900 | 44850 | 536 |
| 303 | 20231121 | 150800 | 10700833700 | 44900 | 44850 | 44900 | 44850 | 731 |
| 304 | 20231121 | 150700 | 10668016050 | 44850 | 44950 | 44950 | 44850 | 2718 |
| 305 | 20231121 | 150600 | 10545906150 | 44950 | 44950 | 44950 | 44900 | 962 |
| 306 | 20231121 | 150500 | 10502664400 | 44900 | 44850 | 44950 | 44850 | 1518 |
| 307 | 20231121 | 150400 | 10434495600 | 44900 | 44900 | 44900 | 44850 | 572 |
| 308 | 20231121 | 150300 | 10408818700 | 44900 | 44900 | 44900 | 44850 | 537 |
| 309 | 20231121 | 150200 | 10384719750 | 44900 | 44900 | 44900 | 44850 | 499 |
| 310 | 20231121 | 150100 | 10362314800 | 44900 | 44850 | 44900 | 44800 | 831 |
| 311 | 20231121 | 150000 | 10325030800 | 44850 | 44850 | 44850 | 44800 | 917 |
| 312 | 20231121 | 145900 | 10283933400 | 44800 | 44800 | 44850 | 44800 | 662 |
| 313 | 20231121 | 145800 | 10254261300 | 44850 | 44800 | 44850 | 44800 | 641 |
| 314 | 20231121 | 145700 | 10225521400 | 44800 | 44800 | 44850 | 44800 | 418 |
| 315 | 20231121 | 145600 | 10206778550 | 44850 | 44800 | 44850 | 44750 | 329 |
| 316 | 20231121 | 145500 | 10192032500 | 44800 | 44850 | 44850 | 44750 | 1122 |
| 317 | 20231121 | 145400 | 10141782350 | 44850 | 44800 | 44850 | 44800 | 287 |
| 318 | 20231121 | 145300 | 10128914100 | 44800 | 44850 | 44850 | 44750 | 644 |
| 319 | 20231121 | 145200 | 10100059300 | 44800 | 44900 | 44900 | 44800 | 1032 |
| 320 | 20231121 | 145100 | 10053788050 | 44900 | 44900 | 44900 | 44850 | 875 |
| 321 | 20231121 | 145000 | 10014524900 | 44850 | 44850 | 44900 | 44850 | 453 |
| 322 | 20231121 | 144900 | 9994200450 | 44850 | 44900 | 44950 | 44850 | 1672 |
| 323 | 20231121 | 144800 | 9919142800 | 44950 | 44950 | 44950 | 44900 | 597 |
| 324 | 20231121 | 144700 | 9892318500 | 44950 | 44950 | 44950 | 44900 | 523 |
| 325 | 20231121 | 144600 | 9868821300 | 44900 | 44950 | 44950 | 44900 | 567 |
| 326 | 20231121 | 144500 | 9843344500 | 44950 | 44950 | 44950 | 44900 | 410 |
| 327 | 20231121 | 144400 | 9824927500 | 44900 | 44900 | 44950 | 44900 | 768 |
| 328 | 20231121 | 144300 | 9790427550 | 44900 | 44900 | 44950 | 44850 | 846 |
| 329 | 20231121 | 144200 | 9752452650 | 44900 | 44950 | 44950 | 44850 | 599 |
| 330 | 20231121 | 144100 | 9725561100 | 44950 | 44900 | 44950 | 44850 | 324 |
| 331 | 20231121 | 144000 | 9711015150 | 44900 | 44850 | 44950 | 44850 | 1511 |
| 332 | 20231121 | 143900 | 9643170700 | 44850 | 44900 | 44900 | 44850 | 611 |
| 333 | 20231121 | 143800 | 9615757750 | 44850 | 44850 | 44900 | 44850 | 677 |
| 334 | 20231121 | 143700 | 9585393400 | 44900 | 44850 | 44900 | 44800 | 586 |
| 335 | 20231121 | 143600 | 9559118100 | 44850 | 44800 | 44850 | 44750 | 525 |
| 336 | 20231121 | 143500 | 9535600100 | 44800 | 44750 | 44800 | 44750 | 511 |
| 337 | 20231121 | 143400 | 9512722700 | 44800 | 44800 | 44800 | 44750 | 1052 |
| 338 | 20231121 | 143300 | 9465595800 | 44850 | 44800 | 44850 | 44800 | 499 |
| 339 | 20231121 | 143200 | 9443230950 | 44800 | 44850 | 44850 | 44800 | 755 |
| 340 | 20231121 | 143100 | 9409396250 | 44800 | 44850 | 44900 | 44800 | 1447 |
| 341 | 20231121 | 143000 | 9344496250 | 44850 | 44900 | 44900 | 44850 | 310 |
| 342 | 20231121 | 142900 | 9330585550 | 44850 | 44900 | 44900 | 44850 | 416 |
| 343 | 20231121 | 142800 | 9311913700 | 44850 | 44850 | 44900 | 44850 | 315 |
| 344 | 20231121 | 142700 | 9297778150 | 44850 | 44850 | 44900 | 44850 | 896 |
| 345 | 20231121 | 142600 | 9257592000 | 44900 | 44800 | 44900 | 44800 | 1181 |
| 346 | 20231121 | 142500 | 9204611050 | 44800 | 44800 | 44850 | 44800 | 407 |
| 347 | 20231121 | 142400 | 9186358150 | 44850 | 44850 | 44850 | 44800 | 589 |
| 348 | 20231121 | 142300 | 9159957350 | 44850 | 44800 | 44850 | 44800 | 306 |
| 349 | 20231121 | 142200 | 9146244950 | 44800 | 44800 | 44800 | 44750 | 597 |
| 350 | 20231121 | 142100 | 9119506950 | 44750 | 44800 | 44800 | 44750 | 1497 |
| 351 | 20231121 | 142000 | 9052444900 | 44850 | 44850 | 44850 | 44800 | 544 |
| 352 | 20231121 | 141900 | 9028058450 | 44850 | 44850 | 44850 | 44800 | 295 |
| 353 | 20231121 | 141800 | 9014835500 | 44800 | 44850 | 44850 | 44800 | 606 |
| 354 | 20231121 | 141700 | 8987667250 | 44850 | 44800 | 44850 | 44800 | 426 |
| 355 | 20231121 | 141600 | 8968570050 | 44800 | 44750 | 44800 | 44750 | 319 |
| 356 | 20231121 | 141500 | 8954283500 | 44800 | 44800 | 44800 | 44750 | 549 |
| 357 | 20231121 | 141400 | 8929696100 | 44800 | 44850 | 44850 | 44800 | 585 |
| 358 | 20231121 | 141300 | 8903480950 | 44800 | 44850 | 44900 | 44750 | 1545 |
| 359 | 20231121 | 141200 | 8834200150 | 44900 | 44850 | 44900 | 44800 | 650 |
| 360 | 20231121 | 141100 | 8805043500 | 44800 | 44850 | 44850 | 44750 | 524 |
| 361 | 20231121 | 141000 | 8781557500 | 44850 | 44800 | 44850 | 44750 | 1265 |
| 362 | 20231121 | 140900 | 8724863800 | 44800 | 44800 | 44800 | 44750 | 439 |
| 363 | 20231121 | 140800 | 8705198950 | 44750 | 44800 | 44800 | 44750 | 286 |
| 364 | 20231121 | 140700 | 8692392000 | 44800 | 44750 | 44800 | 44750 | 356 |
| 365 | 20231121 | 140600 | 8676447300 | 44800 | 44750 | 44800 | 44750 | 567 |
| 366 | 20231121 | 140500 | 8651060950 | 44800 | 44800 | 44800 | 44750 | 220 |
| 367 | 20231121 | 140400 | 8641211200 | 44800 | 44750 | 44800 | 44750 | 618 |
| 368 | 20231121 | 140300 | 8613542450 | 44750 | 44800 | 44800 | 44750 | 208 |
| 369 | 20231121 | 140200 | 8604224600 | 44750 | 44750 | 44800 | 44750 | 593 |
| 370 | 20231121 | 140100 | 8577680200 | 44800 | 44750 | 44800 | 44750 | 650 |
| 371 | 20231121 | 140000 | 8548591400 | 44750 | 44650 | 44800 | 44650 | 610 |
| 372 | 20231121 | 135900 | 8521307300 | 44650 | 44650 | 44700 | 44650 | 357 |
| 373 | 20231121 | 135800 | 8505350250 | 44700 | 44650 | 44700 | 44650 | 248 |
| 374 | 20231121 | 135700 | 8494276400 | 44650 | 44650 | 44650 | 44550 | 735 |
| 375 | 20231121 | 135600 | 8461476350 | 44700 | 44600 | 44700 | 44550 | 716 |
| 376 | 20231121 | 135500 | 8429529750 | 44550 | 44500 | 44600 | 44500 | 249 |
| 377 | 20231121 | 135400 | 8418429350 | 44550 | 44550 | 44550 | 44500 | 617 |
| 378 | 20231121 | 135300 | 8390942350 | 44550 | 44550 | 44600 | 44550 | 600 |
| 379 | 20231121 | 135200 | 8364204500 | 44600 | 44550 | 44600 | 44550 | 271 |
| 380 | 20231121 | 135100 | 8352122150 | 44550 | 44500 | 44550 | 44500 | 224 |
| 381 | 20231121 | 135000 | 8342143700 | 44500 | 44550 | 44600 | 44500 | 256 |
| 382 | 20231121 | 134900 | 8330741800 | 44550 | 44550 | 44600 | 44550 | 549 |
| 383 | 20231121 | 134800 | 8306275300 | 44600 | 44600 | 44600 | 44500 | 791 |
| 384 | 20231121 | 134700 | 8271033050 | 44600 | 44550 | 44600 | 44550 | 243 |
| 385 | 20231121 | 134600 | 8260202550 | 44500 | 44450 | 44500 | 44450 | 510 |
| 386 | 20231121 | 134500 | 8237518500 | 44500 | 44450 | 44500 | 44450 | 589 |
| 387 | 20231121 | 134400 | 8211329100 | 44450 | 44450 | 44550 | 44450 | 830 |
| 388 | 20231121 | 134300 | 8174398650 | 44450 | 44450 | 44500 | 44450 | 97 |
| 389 | 20231121 | 134200 | 8170086100 | 44500 | 44450 | 44500 | 44450 | 490 |
| 390 | 20231121 | 134100 | 8148296950 | 44450 | 44450 | 44500 | 44450 | 212 |
| 391 | 20231121 | 134000 | 8138865400 | 44450 | 44550 | 44550 | 44450 | 403 |
| 392 | 20231121 | 133900 | 8120931350 | 44550 | 44500 | 44550 | 44450 | 288 |
| 393 | 20231121 | 133800 | 8108120200 | 44500 | 44450 | 44500 | 44450 | 259 |
| 394 | 20231121 | 133700 | 8096599750 | 44450 | 44500 | 44550 | 44450 | 388 |
| 395 | 20231121 | 133600 | 8079326350 | 44550 | 44550 | 44550 | 44450 | 903 |
| 396 | 20231121 | 133500 | 8039162250 | 44550 | 44550 | 44600 | 44550 | 406 |
| 397 | 20231121 | 133400 | 8021074350 | 44600 | 44500 | 44600 | 44500 | 409 |
| 398 | 20231121 | 133300 | 8002868350 | 44550 | 44500 | 44550 | 44500 | 425 |
| 399 | 20231121 | 133200 | 7983946000 | 44500 | 44500 | 44550 | 44500 | 103 |
| 400 | 20231121 | 133100 | 7979361950 | 44550 | 44500 | 44550 | 44500 | 329 |
| 401 | 20231121 | 133000 | 7964713800 | 44550 | 44550 | 44600 | 44550 | 679 |
| 402 | 20231121 | 132900 | 7934463700 | 44600 | 44550 | 44600 | 44550 | 432 |
| 403 | 20231121 | 132800 | 7915210900 | 44600 | 44650 | 44650 | 44550 | 668 |
| 404 | 20231121 | 132700 | 7885405450 | 44650 | 44600 | 44650 | 44600 | 301 |
| 405 | 20231121 | 132600 | 7871975550 | 44600 | 44650 | 44650 | 44600 | 376 |
| 406 | 20231121 | 132500 | 7855196500 | 44650 | 44650 | 44650 | 44550 | 332 |
| 407 | 20231121 | 132400 | 7840380650 | 44650 | 44550 | 44650 | 44550 | 420 |
| 408 | 20231121 | 132300 | 7821653650 | 44600 | 44550 | 44600 | 44550 | 225 |
| 409 | 20231121 | 132200 | 7811622000 | 44550 | 44550 | 44600 | 44550 | 391 |
| 410 | 20231121 | 132100 | 7794195450 | 44600 | 44550 | 44600 | 44550 | 314 |
| 411 | 20231121 | 132000 | 7780204450 | 44600 | 44600 | 44600 | 44550 | 251 |
| 412 | 20231121 | 131900 | 7769015400 | 44550 | 44550 | 44550 | 44500 | 273 |
| 413 | 20231121 | 131800 | 7756853750 | 44500 | 44500 | 44550 | 44500 | 345 |
| 414 | 20231121 | 131700 | 7741492800 | 44500 | 44550 | 44550 | 44500 | 273 |
| 415 | 20231121 | 131600 | 7729343250 | 44500 | 44500 | 44550 | 44500 | 265 |
| 416 | 20231121 | 131500 | 7717542950 | 44500 | 44550 | 44550 | 44500 | 175 |
| 417 | 20231121 | 131400 | 7709747700 | 44450 | 44500 | 44550 | 44450 | 543 |
| 418 | 20231121 | 131300 | 7685576500 | 44500 | 44500 | 44550 | 44500 | 521 |
| 419 | 20231121 | 131200 | 7662391200 | 44550 | 44550 | 44550 | 44500 | 162 |
| 420 | 20231121 | 131100 | 7655174300 | 44550 | 44550 | 44550 | 44500 | 226 |
| 421 | 20231121 | 131000 | 7645109450 | 44500 | 44500 | 44550 | 44500 | 104 |
| 422 | 20231121 | 130900 | 7640480850 | 44500 | 44550 | 44550 | 44500 | 542 |
| 423 | 20231121 | 130800 | 7616360850 | 44500 | 44500 | 44500 | 44450 | 448 |
| 424 | 20231121 | 130700 | 7596425950 | 44450 | 44450 | 44500 | 44450 | 96 |
| 425 | 20231121 | 130600 | 7592158000 | 44450 | 44450 | 44500 | 44450 | 84 |
| 426 | 20231121 | 130500 | 7588422900 | 44450 | 44500 | 44550 | 44400 | 1230 |
| 427 | 20231121 | 130400 | 7533724200 | 44550 | 44500 | 44550 | 44500 | 255 |
| 428 | 20231121 | 130300 | 7522376400 | 44500 | 44500 | 44550 | 44500 | 87 |
| 429 | 20231121 | 130200 | 7518504850 | 44550 | 44550 | 44550 | 44500 | 104 |
| 430 | 20231121 | 130100 | 7513876650 | 44500 | 44600 | 44600 | 44500 | 555 |
| 431 | 20231121 | 130000 | 7489158100 | 44550 | 44600 | 44600 | 44550 | 166 |
| 432 | 20231121 | 125900 | 7481762400 | 44550 | 44600 | 44600 | 44550 | 188 |
| 433 | 20231121 | 125800 | 7473380300 | 44650 | 44600 | 44650 | 44550 | 863 |
| 434 | 20231121 | 125700 | 7434889650 | 44600 | 44650 | 44650 | 44600 | 302 |
| 435 | 20231121 | 125600 | 7421418050 | 44650 | 44650 | 44650 | 44600 | 54 |
| 436 | 20231121 | 125500 | 7419007200 | 44600 | 44650 | 44650 | 44600 | 212 |
| 437 | 20231121 | 125400 | 7409550450 | 44600 | 44600 | 44600 | 44600 | 257 |
| 438 | 20231121 | 125300 | 7398088250 | 44600 | 44650 | 44650 | 44550 | 449 |
| 439 | 20231121 | 125200 | 7378063150 | 44600 | 44600 | 44650 | 44600 | 203 |
| 440 | 20231121 | 125100 | 7369008000 | 44600 | 44600 | 44650 | 44600 | 494 |
| 441 | 20231121 | 125000 | 7346975550 | 44650 | 44600 | 44650 | 44600 | 181 |
| 442 | 20231121 | 124900 | 7338897400 | 44600 | 44600 | 44650 | 44600 | 41 |
| 443 | 20231121 | 124800 | 7337067250 | 44600 | 44650 | 44650 | 44600 | 259 |
| 444 | 20231121 | 124700 | 7325514400 | 44650 | 44600 | 44650 | 44600 | 397 |
| 445 | 20231121 | 124600 | 7307805900 | 44650 | 44550 | 44650 | 44550 | 471 |
| 446 | 20231121 | 124500 | 7286799150 | 44550 | 44550 | 44600 | 44550 | 169 |
| 447 | 20231121 | 124400 | 7279265900 | 44550 | 44600 | 44600 | 44550 | 336 |
| 448 | 20231121 | 124300 | 7264288250 | 44550 | 44600 | 44600 | 44550 | 115 |
| 449 | 20231121 | 124200 | 7259162350 | 44550 | 44600 | 44600 | 44550 | 252 |
| 450 | 20231121 | 124100 | 7247933050 | 44550 | 44550 | 44550 | 44550 | 17 |
| 451 | 20231121 | 124000 | 7247175700 | 44600 | 44550 | 44600 | 44550 | 434 |
| 452 | 20231121 | 123900 | 7227834850 | 44550 | 44550 | 44600 | 44550 | 132 |
| 453 | 20231121 | 123800 | 7221950450 | 44550 | 44550 | 44600 | 44550 | 304 |
| 454 | 20231121 | 123700 | 7208400450 | 44550 | 44550 | 44600 | 44550 | 29 |
| 455 | 20231121 | 123600 | 7207107600 | 44550 | 44550 | 44600 | 44550 | 219 |
| 456 | 20231121 | 123500 | 7197350450 | 44550 | 44550 | 44600 | 44550 | 107 |
| 457 | 20231121 | 123400 | 7192582300 | 44550 | 44550 | 44550 | 44550 | 5 |
| 458 | 20231121 | 123300 | 7192359550 | 44600 | 44550 | 44600 | 44550 | 212 |
| 459 | 20231121 | 123200 | 7182913800 | 44600 | 44550 | 44600 | 44550 | 297 |
| 460 | 20231121 | 123100 | 7169678800 | 44550 | 44500 | 44550 | 44500 | 230 |
| 461 | 20231121 | 123000 | 7159434600 | 44550 | 44550 | 44550 | 44500 | 66 |
| 462 | 20231121 | 122900 | 7156494550 | 44500 | 44500 | 44550 | 44500 | 211 |
| 463 | 20231121 | 122800 | 7147096900 | 44500 | 44550 | 44550 | 44500 | 307 |
| 464 | 20231121 | 122700 | 7133432750 | 44550 | 44500 | 44550 | 44500 | 116 |
| 465 | 20231121 | 122600 | 7128269100 | 44550 | 44500 | 44550 | 44500 | 81 |
| 466 | 20231121 | 122500 | 7124662250 | 44550 | 44450 | 44550 | 44450 | 45 |
| 467 | 20231121 | 122400 | 7122661600 | 44450 | 44500 | 44600 | 44450 | 1838 |
| 468 | 20231121 | 122300 | 7040855750 | 44500 | 44500 | 44500 | 44450 | 161 |
| 469 | 20231121 | 122200 | 7033698650 | 44450 | 44500 | 44500 | 44450 | 475 |
| 470 | 20231121 | 122100 | 7012584800 | 44450 | 44500 | 44500 | 44450 | 127 |
| 471 | 20231121 | 122000 | 7006938500 | 44450 | 44500 | 44500 | 44450 | 416 |
| 472 | 20231121 | 121900 | 6988438600 | 44500 | 44450 | 44550 | 44450 | 214 |
| 473 | 20231121 | 121800 | 6978915000 | 44450 | 44450 | 44500 | 44450 | 137 |
| 474 | 20231121 | 121700 | 6972825150 | 44500 | 44450 | 44500 | 44450 | 88 |
| 475 | 20231121 | 121600 | 6968912450 | 44450 | 44450 | 44500 | 44400 | 309 |
| 476 | 20231121 | 121500 | 6955178000 | 44450 | 44450 | 44500 | 44450 | 85 |
| 477 | 20231121 | 121400 | 6951399700 | 44450 | 44450 | 44500 | 44400 | 1418 |
| 478 | 20231121 | 121300 | 6888426350 | 44500 | 44550 | 44550 | 44450 | 559 |
| 479 | 20231121 | 121200 | 6863550900 | 44550 | 44550 | 44550 | 44500 | 256 |
| 480 | 20231121 | 121100 | 6852157400 | 44550 | 44550 | 44600 | 44550 | 916 |
| 481 | 20231121 | 121000 | 6811349400 | 44550 | 44600 | 44600 | 44550 | 310 |
| 482 | 20231121 | 120900 | 6797536800 | 44600 | 44550 | 44600 | 44550 | 65 |
| 483 | 20231121 | 120800 | 6794640000 | 44550 | 44550 | 44600 | 44550 | 230 |
| 484 | 20231121 | 120700 | 6784393050 | 44550 | 44650 | 44650 | 44550 | 137 |
| 485 | 20231121 | 120600 | 6778284450 | 44650 | 44600 | 44650 | 44600 | 315 |
| 486 | 20231121 | 120500 | 6764234900 | 44650 | 44650 | 44650 | 44600 | 776 |
| 487 | 20231121 | 120400 | 6729624100 | 44600 | 44600 | 44650 | 44600 | 65 |
| 488 | 20231121 | 120300 | 6726723650 | 44600 | 44600 | 44700 | 44600 | 212 |
| 489 | 20231121 | 120200 | 6717266800 | 44600 | 44650 | 44700 | 44600 | 229 |
| 490 | 20231121 | 120100 | 6707043750 | 44650 | 44600 | 44700 | 44600 | 438 |
| 491 | 20231121 | 120000 | 6687483800 | 44600 | 44600 | 44700 | 44600 | 159 |
| 492 | 20231121 | 115900 | 6680385000 | 44600 | 44650 | 44700 | 44600 | 171 |
| 493 | 20231121 | 115800 | 6672751550 | 44650 | 44650 | 44700 | 44600 | 750 |
| 494 | 20231121 | 115700 | 6639264900 | 44650 | 44700 | 44700 | 44650 | 54 |
| 495 | 20231121 | 115600 | 6636851600 | 44650 | 44700 | 44700 | 44650 | 58 |
| 496 | 20231121 | 115500 | 6634260800 | 44650 | 44700 | 44700 | 44650 | 247 |
| 497 | 20231121 | 115400 | 6623231950 | 44700 | 44700 | 44700 | 44650 | 44 |
| 498 | 20231121 | 115300 | 6621266500 | 44650 | 44650 | 44700 | 44650 | 210 |
| 499 | 20231121 | 115200 | 6611888750 | 44700 | 44700 | 44700 | 44650 | 69 |
| 500 | 20231121 | 115100 | 6608806600 | 44700 | 44750 | 44750 | 44650 | 260 |
| 501 | 20231121 | 115000 | 6597186300 | 44700 | 44700 | 44750 | 44700 | 229 |
| 502 | 20231121 | 114900 | 6586949250 | 44700 | 44700 | 44800 | 44650 | 268 |
| 503 | 20231121 | 114800 | 6574969400 | 44750 | 44700 | 44750 | 44650 | 960 |
| 504 | 20231121 | 114700 | 6532027650 | 44700 | 44700 | 44750 | 44650 | 689 |
| 505 | 20231121 | 114600 | 6501237000 | 44700 | 44750 | 44750 | 44700 | 412 |
| 506 | 20231121 | 114500 | 6482801450 | 44850 | 44800 | 44850 | 44750 | 406 |
| 507 | 20231121 | 114400 | 6464611200 | 44800 | 44800 | 44850 | 44800 | 120 |
| 508 | 20231121 | 114300 | 6459234000 | 44850 | 44950 | 44950 | 44800 | 1062 |
| 509 | 20231121 | 114200 | 6411584350 | 44900 | 44900 | 44900 | 44900 | 668 |
| 510 | 20231121 | 114100 | 6381591150 | 44900 | 44950 | 44950 | 44900 | 109 |
| 511 | 20231121 | 114000 | 6376694900 | 44900 | 44950 | 44950 | 44900 | 954 |
| 512 | 20231121 | 113900 | 6333858900 | 44900 | 44950 | 44950 | 44900 | 251 |
| 513 | 20231121 | 113800 | 6322583850 | 44900 | 44950 | 44950 | 44900 | 26 |
| 514 | 20231121 | 113700 | 6321415550 | 44900 | 44900 | 44950 | 44850 | 406 |
| 515 | 20231121 | 113600 | 6303187700 | 44850 | 44900 | 44950 | 44850 | 1273 |
| 516 | 20231121 | 113500 | 6246026000 | 44900 | 44950 | 44950 | 44900 | 352 |
| 517 | 20231121 | 113400 | 6230213300 | 44950 | 44900 | 44950 | 44900 | 173 |
| 518 | 20231121 | 113300 | 6222440050 | 44950 | 44900 | 44950 | 44850 | 581 |
| 519 | 20231121 | 113200 | 6196351150 | 44850 | 44900 | 44900 | 44850 | 132 |
| 520 | 20231121 | 113100 | 6190425400 | 44900 | 44900 | 44900 | 44850 | 374 |
| 521 | 20231121 | 113000 | 6173649000 | 44900 | 44900 | 44900 | 44850 | 154 |
| 522 | 20231121 | 112900 | 6166734800 | 44850 | 44900 | 44900 | 44850 | 143 |
| 523 | 20231121 | 112800 | 6160320000 | 44850 | 44850 | 44900 | 44850 | 56 |
| 524 | 20231121 | 112700 | 6157807300 | 44850 | 44950 | 44950 | 44850 | 1236 |
| 525 | 20231121 | 112600 | 6102311650 | 44900 | 44950 | 44950 | 44900 | 392 |
| 526 | 20231121 | 112500 | 6084695650 | 44950 | 44950 | 44950 | 44900 | 267 |
| 527 | 20231121 | 112400 | 6072696400 | 44950 | 44950 | 44950 | 44900 | 145 |
| 528 | 20231121 | 112300 | 6066180600 | 44950 | 44950 | 44950 | 44900 | 273 |
| 529 | 20231121 | 112200 | 6053917300 | 44850 | 44900 | 44950 | 44850 | 880 |
| 530 | 20231121 | 112100 | 6014411450 | 44900 | 44900 | 44900 | 44850 | 165 |
| 531 | 20231121 | 112000 | 6007004550 | 44850 | 44900 | 44900 | 44850 | 235 |
| 532 | 20231121 | 111900 | 5996453350 | 44900 | 44900 | 44950 | 44900 | 741 |
| 533 | 20231121 | 111800 | 5963180400 | 44950 | 44850 | 44950 | 44850 | 436 |
| 534 | 20231121 | 111700 | 5943599350 | 44900 | 44900 | 44900 | 44850 | 198 |
| 535 | 20231121 | 111600 | 5934710850 | 44850 | 44900 | 44900 | 44850 | 294 |
| 536 | 20231121 | 111500 | 5921518000 | 44900 | 44850 | 44900 | 44850 | 52 |
| 537 | 20231121 | 111400 | 5919183550 | 44850 | 44900 | 44950 | 44850 | 417 |
| 538 | 20231121 | 111300 | 5900469950 | 44900 | 44850 | 44900 | 44850 | 204 |
| 539 | 20231121 | 111200 | 5891319400 | 44850 | 44900 | 44900 | 44850 | 5 |
| 540 | 20231121 | 111100 | 5891095000 | 44850 | 44900 | 44900 | 44800 | 710 |
| 541 | 20231121 | 111000 | 5859235300 | 44950 | 44950 | 45000 | 44950 | 1008 |
| 542 | 20231121 | 110900 | 5813918800 | 44950 | 45000 | 45000 | 44950 | 305 |
| 543 | 20231121 | 110800 | 5800202850 | 45000 | 45000 | 45000 | 44950 | 73 |
| 544 | 20231121 | 110700 | 5796919600 | 45000 | 44950 | 45100 | 44950 | 1042 |
| 545 | 20231121 | 110600 | 5750025800 | 44950 | 45000 | 45000 | 44950 | 287 |
| 546 | 20231121 | 110500 | 5737118650 | 44950 | 44950 | 45000 | 44950 | 230 |
| 547 | 20231121 | 110400 | 5726774350 | 44950 | 45000 | 45000 | 44950 | 555 |
| 548 | 20231121 | 110300 | 5701814050 | 44950 | 44850 | 45000 | 44850 | 354 |
| 549 | 20231121 | 110200 | 5685911300 | 44800 | 44850 | 44850 | 44800 | 515 |
| 550 | 20231121 | 110100 | 5662825800 | 44850 | 44850 | 44850 | 44800 | 91 |
| 551 | 20231121 | 110000 | 5658745050 | 44850 | 44850 | 44850 | 44800 | 209 |
| 552 | 20231121 | 105900 | 5649380050 | 44850 | 44800 | 44850 | 44800 | 36 |
| 553 | 20231121 | 105800 | 5647766800 | 44850 | 45000 | 45000 | 44800 | 840 |
| 554 | 20231121 | 105700 | 5610031200 | 44950 | 44950 | 45050 | 44950 | 420 |
| 555 | 20231121 | 105600 | 5591132400 | 45050 | 45100 | 45100 | 45000 | 1829 |
| 556 | 20231121 | 105500 | 5508810200 | 45050 | 44950 | 45050 | 44950 | 1248 |
| 557 | 20231121 | 105400 | 5452622750 | 45000 | 44950 | 45000 | 44900 | 496 |
| 558 | 20231121 | 105300 | 5430322350 | 44900 | 44950 | 44950 | 44900 | 432 |
| 559 | 20231121 | 105200 | 5410904350 | 44950 | 44900 | 44950 | 44900 | 273 |
| 560 | 20231121 | 105100 | 5398640700 | 44950 | 44900 | 44950 | 44900 | 777 |
| 561 | 20231121 | 105000 | 5363741450 | 44900 | 44850 | 44900 | 44800 | 691 |
| 562 | 20231121 | 104900 | 5332736850 | 44850 | 44800 | 44850 | 44800 | 239 |
| 563 | 20231121 | 104800 | 5322023200 | 44850 | 44850 | 44850 | 44800 | 322 |
| 564 | 20231121 | 104700 | 5307581850 | 44850 | 44850 | 44850 | 44800 | 442 |
| 565 | 20231121 | 104600 | 5287765050 | 44850 | 44850 | 44850 | 44800 | 414 |
| 566 | 20231121 | 104500 | 5269208450 | 44800 | 44800 | 44850 | 44800 | 127 |
| 567 | 20231121 | 104400 | 5263516350 | 44800 | 44800 | 44850 | 44800 | 507 |
| 568 | 20231121 | 104300 | 5240800900 | 44800 | 44850 | 44850 | 44800 | 544 |
| 569 | 20231121 | 104200 | 5216418950 | 44800 | 44850 | 44850 | 44800 | 657 |
| 570 | 20231121 | 104100 | 5186970550 | 44900 | 44800 | 44900 | 44800 | 366 |
| 571 | 20231121 | 104000 | 5170556200 | 44850 | 44850 | 44850 | 44800 | 231 |
| 572 | 20231121 | 103900 | 5160196800 | 44850 | 44850 | 44850 | 44800 | 196 |
| 573 | 20231121 | 103800 | 5151408000 | 44850 | 44800 | 44850 | 44750 | 565 |
| 574 | 20231121 | 103700 | 5126096500 | 44800 | 44850 | 44850 | 44800 | 725 |
| 575 | 20231121 | 103600 | 5093614450 | 44850 | 44850 | 44850 | 44800 | 261 |
| 576 | 20231121 | 103500 | 5081909350 | 44850 | 44850 | 44850 | 44800 | 128 |
| 577 | 20231121 | 103400 | 5076169350 | 44800 | 44800 | 44850 | 44800 | 483 |
| 578 | 20231121 | 103300 | 5054530800 | 44850 | 44850 | 44850 | 44800 | 76 |
| 579 | 20231121 | 103200 | 5051122950 | 44850 | 44800 | 44850 | 44800 | 58 |
| 580 | 20231121 | 103100 | 5048523650 | 44800 | 44750 | 44850 | 44750 | 435 |
| 581 | 20231121 | 103000 | 5029035550 | 44800 | 44850 | 44900 | 44800 | 1543 |
| 582 | 20231121 | 102900 | 4959832800 | 44850 | 44850 | 44850 | 44850 | 356 |
| 583 | 20231121 | 102800 | 4943866200 | 44900 | 44800 | 44900 | 44800 | 282 |
| 584 | 20231121 | 102700 | 4931227450 | 44800 | 44900 | 44900 | 44750 | 1180 |
| 585 | 20231121 | 102600 | 4878317000 | 44850 | 44900 | 44900 | 44850 | 378 |
| 586 | 20231121 | 102500 | 4861353450 | 44850 | 44850 | 44900 | 44850 | 315 |
| 587 | 20231121 | 102400 | 4847225050 | 44850 | 44900 | 44900 | 44850 | 16 |
| 588 | 20231121 | 102300 | 4846507200 | 44900 | 44850 | 44900 | 44850 | 159 |
| 589 | 20231121 | 102200 | 4839375350 | 44850 | 44850 | 44900 | 44850 | 879 |
| 590 | 20231121 | 102100 | 4799952150 | 44850 | 44900 | 44900 | 44850 | 233 |
| 591 | 20231121 | 102000 | 4789501300 | 44850 | 44850 | 44900 | 44850 | 186 |
| 592 | 20231121 | 101900 | 4781159000 | 44900 | 44900 | 44900 | 44850 | 340 |
| 593 | 20231121 | 101800 | 4765908100 | 44850 | 44900 | 44900 | 44850 | 345 |
| 594 | 20231121 | 101700 | 4750418800 | 44900 | 45000 | 45000 | 44900 | 1801 |
| 595 | 20231121 | 101600 | 4669500150 | 44950 | 44950 | 45000 | 44950 | 164 |
| 596 | 20231121 | 101500 | 4662127050 | 45000 | 44950 | 45000 | 44950 | 109 |
| 597 | 20231121 | 101400 | 4657225300 | 45000 | 44950 | 45000 | 44950 | 108 |
| 598 | 20231121 | 101300 | 4652370450 | 45000 | 45000 | 45000 | 44950 | 716 |
| 599 | 20231121 | 101200 | 4620183150 | 45000 | 45050 | 45100 | 44950 | 1566 |
| 600 | 20231121 | 101100 | 4549647500 | 45100 | 45050 | 45100 | 45050 | 282 |
| 601 | 20231121 | 101000 | 4536941000 | 45050 | 45050 | 45100 | 45050 | 490 |
| 602 | 20231121 | 100900 | 4514861800 | 45050 | 44950 | 45050 | 44950 | 891 |
| 603 | 20231121 | 100800 | 4474759500 | 44950 | 44950 | 45000 | 44950 | 110 |
| 604 | 20231121 | 100700 | 4469814800 | 45000 | 45000 | 45000 | 44950 | 1118 |
| 605 | 20231121 | 100600 | 4419559450 | 45000 | 44950 | 45000 | 44950 | 92 |
| 606 | 20231121 | 100500 | 4415419950 | 45050 | 44950 | 45050 | 44950 | 64 |
| 607 | 20231121 | 100400 | 4412540950 | 44950 | 44900 | 45000 | 44900 | 875 |
| 608 | 20231121 | 100300 | 4373193800 | 44950 | 44950 | 44950 | 44900 | 649 |
| 609 | 20231121 | 100200 | 4344021350 | 44950 | 44800 | 44950 | 44750 | 882 |
| 610 | 20231121 | 100100 | 4304443750 | 44800 | 44950 | 44950 | 44750 | 1499 |
| 611 | 20231121 | 100000 | 4237135550 | 44950 | 45000 | 45000 | 44950 | 126 |
| 612 | 20231121 | 095900 | 4231468450 | 44950 | 45000 | 45050 | 44950 | 629 |
| 613 | 20231121 | 095800 | 4203163900 | 45000 | 45050 | 45100 | 45000 | 750 |
| 614 | 20231121 | 095700 | 4169393850 | 45050 | 45200 | 45250 | 45050 | 3595 |
| 615 | 20231121 | 095600 | 4007188400 | 45200 | 45200 | 45250 | 45200 | 336 |
| 616 | 20231121 | 095500 | 3991995250 | 45200 | 45250 | 45250 | 45150 | 2178 |
| 617 | 20231121 | 095400 | 3893518850 | 45200 | 45150 | 45200 | 45100 | 1799 |
| 618 | 20231121 | 095300 | 3812261050 | 45150 | 45100 | 45150 | 45100 | 555 |
| 619 | 20231121 | 095200 | 3787206450 | 45100 | 45100 | 45150 | 45100 | 651 |
| 620 | 20231121 | 095100 | 3757841400 | 45050 | 45050 | 45100 | 45050 | 97 |
| 621 | 20231121 | 095000 | 3753471300 | 45050 | 45050 | 45100 | 45050 | 16 |
| 622 | 20231121 | 094900 | 3752750150 | 45100 | 45100 | 45200 | 45050 | 1216 |
| 623 | 20231121 | 094800 | 3697864750 | 45100 | 45050 | 45100 | 45050 | 522 |
| 624 | 20231121 | 094700 | 3674347850 | 45100 | 45150 | 45250 | 45050 | 2581 |
| 625 | 20231121 | 094600 | 3557873800 | 45050 | 44950 | 45200 | 44950 | 3338 |
| 626 | 20231121 | 094500 | 3407443900 | 44900 | 44900 | 44950 | 44900 | 478 |
| 627 | 20231121 | 094400 | 3385981550 | 44900 | 44950 | 44950 | 44900 | 713 |
| 628 | 20231121 | 094300 | 3353959200 | 44950 | 44950 | 45000 | 44900 | 1155 |
| 629 | 20231121 | 094200 | 3302072300 | 44950 | 44900 | 45000 | 44850 | 556 |
| 630 | 20231121 | 094100 | 3277083200 | 44900 | 44700 | 44900 | 44700 | 2403 |
| 631 | 20231121 | 094000 | 3169457750 | 44700 | 44750 | 44750 | 44700 | 212 |
| 632 | 20231121 | 093900 | 3159979600 | 44700 | 44700 | 44750 | 44700 | 208 |
| 633 | 20231121 | 093800 | 3150680000 | 44650 | 44650 | 44750 | 44650 | 657 |
| 634 | 20231121 | 093700 | 3121313950 | 44750 | 44900 | 44900 | 44500 | 3986 |
| 635 | 20231121 | 093600 | 2942917200 | 44850 | 44900 | 44900 | 44850 | 530 |
| 636 | 20231121 | 093500 | 2919132150 | 44900 | 44950 | 45000 | 44900 | 1250 |
| 637 | 20231121 | 093400 | 2862979450 | 44950 | 45050 | 45050 | 44950 | 3011 |
| 638 | 20231121 | 093300 | 2727518450 | 45050 | 44550 | 45150 | 44550 | 9704 |
| 639 | 20231121 | 093200 | 2291946900 | 44550 | 44550 | 44600 | 44500 | 1009 |
| 640 | 20231121 | 093100 | 2246992250 | 44500 | 44500 | 44550 | 44450 | 2215 |
| 641 | 20231121 | 093000 | 2148355250 | 44550 | 44550 | 44550 | 44500 | 300 |
| 642 | 20231121 | 092900 | 2134995350 | 44500 | 44500 | 44550 | 44500 | 1343 |
| 643 | 20231121 | 092800 | 2075223200 | 44550 | 44500 | 44550 | 44450 | 2122 |
| 644 | 20231121 | 092700 | 1980773150 | 44550 | 44350 | 44550 | 44350 | 5391 |
| 645 | 20231121 | 092600 | 1741353800 | 44350 | 44350 | 44400 | 44350 | 718 |
| 646 | 20231121 | 092500 | 1709507250 | 44400 | 44400 | 44400 | 44300 | 1375 |
| 647 | 20231121 | 092400 | 1648521450 | 44400 | 44350 | 44400 | 44350 | 249 |
| 648 | 20231121 | 092300 | 1637474700 | 44350 | 44350 | 44400 | 44300 | 1515 |
| 649 | 20231121 | 092200 | 1570275600 | 44400 | 44350 | 44400 | 44350 | 374 |
| 650 | 20231121 | 092100 | 1553682900 | 44400 | 44400 | 44400 | 44250 | 1097 |
| 651 | 20231121 | 092000 | 1505029450 | 44250 | 44300 | 44400 | 44250 | 3639 |
| 652 | 20231121 | 091900 | 1343890850 | 44200 | 44200 | 44300 | 44200 | 202 |
| 653 | 20231121 | 091800 | 1334948650 | 44300 | 44300 | 44300 | 44200 | 804 |
| 654 | 20231121 | 091700 | 1299367950 | 44300 | 44200 | 44300 | 44150 | 1762 |
| 655 | 20231121 | 091600 | 1221451500 | 44200 | 44200 | 44200 | 44150 | 185 |
| 656 | 20231121 | 091500 | 1213283000 | 44200 | 44200 | 44200 | 44150 | 180 |
| 657 | 20231121 | 091400 | 1205327200 | 44200 | 44200 | 44200 | 44200 | 1 |
| 658 | 20231121 | 091300 | 1205283000 | 44200 | 44050 | 44200 | 44050 | 726 |
| 659 | 20231121 | 091200 | 1173252850 | 44100 | 44350 | 44350 | 44050 | 1506 |
| 660 | 20231121 | 091100 | 1106608850 | 44300 | 44250 | 44450 | 44200 | 4379 |
| 661 | 20231121 | 091000 | 912455000 | 44250 | 43850 | 44250 | 43850 | 5142 |
| 662 | 20231121 | 090900 | 686399800 | 43850 | 43800 | 43900 | 43800 | 1037 |
| 663 | 20231121 | 090800 | 640946450 | 43800 | 43750 | 43800 | 43750 | 190 |
| 664 | 20231121 | 090700 | 632628300 | 43750 | 43700 | 43800 | 43700 | 2686 |
| 665 | 20231121 | 090600 | 515123800 | 43800 | 43800 | 43850 | 43750 | 1009 |
| 666 | 20231121 | 090500 | 470954300 | 43850 | 43650 | 43900 | 43650 | 1444 |
| 667 | 20231121 | 090400 | 407813750 | 43650 | 43650 | 43650 | 43650 | 335 |
| 668 | 20231121 | 090300 | 393191000 | 43700 | 43750 | 43800 | 43650 | 822 |
| 669 | 20231121 | 090200 | 357280100 | 43800 | 43650 | 43850 | 43600 | 2469 |
| 670 | 20231121 | 090100 | 249368850 | 43650 | 43450 | 43700 | 43450 | 2000 |
| 671 | 20231121 | 090000 | 162257250 | 43500 | 43600 | 43600 | 43450 | 3724 |