39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 205500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 8897 |
| 3 | 20231121 | 205400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 4 | 20231121 | 205300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 5 | 20231121 | 205200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 6 | 20231121 | 205100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 7 | 20231121 | 205000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 8 | 20231121 | 204900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 9 | 20231121 | 204800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 10 | 20231121 | 204700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 11 | 20231121 | 204600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 12 | 20231121 | 204500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 13 | 20231121 | 204400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 14 | 20231121 | 204300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 15 | 20231121 | 204200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 16 | 20231121 | 204100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 17 | 20231121 | 204000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 18 | 20231121 | 203900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 19 | 20231121 | 203800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 20 | 20231121 | 203700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 21 | 20231121 | 203600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 22 | 20231121 | 203500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 23 | 20231121 | 203400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 24 | 20231121 | 203300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 25 | 20231121 | 203200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 26 | 20231121 | 203100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 27 | 20231121 | 203000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 28 | 20231121 | 202900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 29 | 20231121 | 202800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 30 | 20231121 | 202700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 31 | 20231121 | 202600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 32 | 20231121 | 202500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 8897 |
| 33 | 20231121 | 202400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 34 | 20231121 | 202300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 35 | 20231121 | 202200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 36 | 20231121 | 202100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 37 | 20231121 | 202000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 38 | 20231121 | 201900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 39 | 20231121 | 201800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 40 | 20231121 | 201700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 41 | 20231121 | 201600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 42 | 20231121 | 201500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 43 | 20231121 | 201400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 44 | 20231121 | 201300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 45 | 20231121 | 201200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 46 | 20231121 | 201100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 47 | 20231121 | 201000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 48 | 20231121 | 200900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 49 | 20231121 | 200800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 50 | 20231121 | 200700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 51 | 20231121 | 200600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 52 | 20231121 | 200500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 53 | 20231121 | 200400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 54 | 20231121 | 200300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 55 | 20231121 | 200200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 56 | 20231121 | 200100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 57 | 20231121 | 200000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 58 | 20231121 | 195900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 59 | 20231121 | 195800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 60 | 20231121 | 195700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 61 | 20231121 | 195600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 62 | 20231121 | 195500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 8897 |
| 63 | 20231121 | 195400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 64 | 20231121 | 195300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 65 | 20231121 | 195200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 66 | 20231121 | 195100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 67 | 20231121 | 195000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 68 | 20231121 | 194900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 69 | 20231121 | 194800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 70 | 20231121 | 194700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 71 | 20231121 | 194600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 72 | 20231121 | 194500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 73 | 20231121 | 194400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 74 | 20231121 | 194300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 75 | 20231121 | 194200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 76 | 20231121 | 194100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 77 | 20231121 | 194000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 78 | 20231121 | 193900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 79 | 20231121 | 193800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 80 | 20231121 | 193700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 81 | 20231121 | 193600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 82 | 20231121 | 193500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 83 | 20231121 | 193400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 84 | 20231121 | 193300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 85 | 20231121 | 193200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 86 | 20231121 | 193100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 87 | 20231121 | 193000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 88 | 20231121 | 192900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 89 | 20231121 | 192800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 90 | 20231121 | 192700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 91 | 20231121 | 192600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 92 | 20231121 | 192500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 8897 |
| 93 | 20231121 | 192400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 94 | 20231121 | 192300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 95 | 20231121 | 192200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 96 | 20231121 | 192100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 97 | 20231121 | 192000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 98 | 20231121 | 191900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 99 | 20231121 | 191800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 100 | 20231121 | 191700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 101 | 20231121 | 191600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 102 | 20231121 | 191500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 103 | 20231121 | 191400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 104 | 20231121 | 191300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 105 | 20231121 | 191200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 106 | 20231121 | 191100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 107 | 20231121 | 191000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 108 | 20231121 | 190900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 109 | 20231121 | 190800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 110 | 20231121 | 190700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 111 | 20231121 | 190600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 112 | 20231121 | 190500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 113 | 20231121 | 190400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 114 | 20231121 | 190300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 115 | 20231121 | 190200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 116 | 20231121 | 190100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 117 | 20231121 | 190000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 118 | 20231121 | 185900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 119 | 20231121 | 185800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 120 | 20231121 | 185700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 121 | 20231121 | 185600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 122 | 20231121 | 185500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 8897 |
| 123 | 20231121 | 185400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 124 | 20231121 | 185300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 125 | 20231121 | 185200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 126 | 20231121 | 185100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 127 | 20231121 | 185000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 128 | 20231121 | 184900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 129 | 20231121 | 184800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 130 | 20231121 | 184700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 131 | 20231121 | 184600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 132 | 20231121 | 184500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 133 | 20231121 | 184400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 134 | 20231121 | 184300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 135 | 20231121 | 184200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 136 | 20231121 | 184100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 137 | 20231121 | 184000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 138 | 20231121 | 183900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 139 | 20231121 | 183800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 140 | 20231121 | 183700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 141 | 20231121 | 183600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 142 | 20231121 | 183500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 143 | 20231121 | 183400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 144 | 20231121 | 183300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 145 | 20231121 | 183200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 146 | 20231121 | 183100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 147 | 20231121 | 183000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 148 | 20231121 | 182900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 149 | 20231121 | 182800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 150 | 20231121 | 182700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 151 | 20231121 | 182600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 152 | 20231121 | 182500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 8897 |
| 153 | 20231121 | 182400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 154 | 20231121 | 182300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 155 | 20231121 | 182200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 156 | 20231121 | 182100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 157 | 20231121 | 182000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 158 | 20231121 | 181900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 159 | 20231121 | 181800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 160 | 20231121 | 181700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 161 | 20231121 | 181600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 162 | 20231121 | 181500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 163 | 20231121 | 181400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 164 | 20231121 | 181300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 165 | 20231121 | 181200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 166 | 20231121 | 181100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 167 | 20231121 | 181000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 168 | 20231121 | 180900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 169 | 20231121 | 180800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 170 | 20231121 | 180700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 171 | 20231121 | 180600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 172 | 20231121 | 180500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 173 | 20231121 | 180400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 174 | 20231121 | 180300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 175 | 20231121 | 180200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 176 | 20231121 | 180100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 177 | 20231121 | 180000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 178 | 20231121 | 175900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 179 | 20231121 | 175800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 180 | 20231121 | 175700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 181 | 20231121 | 175600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 182 | 20231121 | 175500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 8897 |
| 183 | 20231121 | 175400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 184 | 20231121 | 175300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 185 | 20231121 | 175200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 186 | 20231121 | 175100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 187 | 20231121 | 175000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 188 | 20231121 | 174900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 189 | 20231121 | 174800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 190 | 20231121 | 174700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 191 | 20231121 | 174600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 192 | 20231121 | 174500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 193 | 20231121 | 174400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 194 | 20231121 | 174300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 195 | 20231121 | 174200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 196 | 20231121 | 174100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 197 | 20231121 | 174000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 198 | 20231121 | 173900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 199 | 20231121 | 173800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 200 | 20231121 | 173700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 201 | 20231121 | 173600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 202 | 20231121 | 173500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 203 | 20231121 | 173400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 204 | 20231121 | 173300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 205 | 20231121 | 173200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 206 | 20231121 | 173100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 207 | 20231121 | 173000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 208 | 20231121 | 172900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 209 | 20231121 | 172800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 210 | 20231121 | 172700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 211 | 20231121 | 172600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 212 | 20231121 | 172500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 8897 |
| 213 | 20231121 | 172400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 214 | 20231121 | 172300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 215 | 20231121 | 172200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 216 | 20231121 | 172100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 217 | 20231121 | 172000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 218 | 20231121 | 171900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 219 | 20231121 | 171800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 220 | 20231121 | 171700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 221 | 20231121 | 171600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 222 | 20231121 | 171500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 223 | 20231121 | 171400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 224 | 20231121 | 171300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 225 | 20231121 | 171200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 226 | 20231121 | 171100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 227 | 20231121 | 171000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 228 | 20231121 | 170900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 229 | 20231121 | 170800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 230 | 20231121 | 170700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 231 | 20231121 | 170600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 232 | 20231121 | 170500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 233 | 20231121 | 170400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 234 | 20231121 | 170300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 235 | 20231121 | 170200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 236 | 20231121 | 170100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 237 | 20231121 | 170000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 238 | 20231121 | 165900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 239 | 20231121 | 165800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 240 | 20231121 | 165700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 241 | 20231121 | 165600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 242 | 20231121 | 165500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 8897 |
| 243 | 20231121 | 165400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 244 | 20231121 | 165300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 245 | 20231121 | 165200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 246 | 20231121 | 165100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 247 | 20231121 | 165000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 248 | 20231121 | 164900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 249 | 20231121 | 164800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 250 | 20231121 | 164700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 251 | 20231121 | 164600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 252 | 20231121 | 164500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 253 | 20231121 | 164400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 254 | 20231121 | 164300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 255 | 20231121 | 164200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 256 | 20231121 | 164100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 257 | 20231121 | 164000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 258 | 20231121 | 163900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 259 | 20231121 | 163800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 260 | 20231121 | 163700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 261 | 20231121 | 163600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 262 | 20231121 | 163500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 263 | 20231121 | 163400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 264 | 20231121 | 163300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 265 | 20231121 | 163200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 266 | 20231121 | 163100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 267 | 20231121 | 163000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 268 | 20231121 | 162900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 269 | 20231121 | 162800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 270 | 20231121 | 162700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 271 | 20231121 | 162600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 272 | 20231121 | 162500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 8897 |
| 273 | 20231121 | 162400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 274 | 20231121 | 162300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 275 | 20231121 | 162200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 276 | 20231121 | 162100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 277 | 20231121 | 162000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 278 | 20231121 | 161900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 279 | 20231121 | 161800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 280 | 20231121 | 161700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 281 | 20231121 | 161600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 282 | 20231121 | 161500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 283 | 20231121 | 161400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 284 | 20231121 | 161300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 285 | 20231121 | 161200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 286 | 20231121 | 161100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 287 | 20231121 | 161000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 288 | 20231121 | 160900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 289 | 20231121 | 160800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 290 | 20231121 | 160700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 291 | 20231121 | 160600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 292 | 20231121 | 160500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 293 | 20231121 | 160400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 294 | 20231121 | 160300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 295 | 20231121 | 160200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 296 | 20231121 | 160100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 297 | 20231121 | 160000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 298 | 20231121 | 155900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 299 | 20231121 | 155800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 300 | 20231121 | 155700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 301 | 20231121 | 155600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 302 | 20231121 | 155500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 8897 |
| 303 | 20231121 | 155400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 304 | 20231121 | 155300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 305 | 20231121 | 155200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 306 | 20231121 | 155100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 307 | 20231121 | 155000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 308 | 20231121 | 154900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 309 | 20231121 | 154800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 310 | 20231121 | 154700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 311 | 20231121 | 154600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 312 | 20231121 | 154500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 313 | 20231121 | 154400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 314 | 20231121 | 154300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 315 | 20231121 | 154200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 316 | 20231121 | 154100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 317 | 20231121 | 154000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 318 | 20231121 | 153900 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 319 | 20231121 | 153800 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 320 | 20231121 | 153700 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 321 | 20231121 | 153600 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 322 | 20231121 | 153500 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 323 | 20231121 | 153400 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 324 | 20231121 | 153300 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 325 | 20231121 | 153200 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 326 | 20231121 | 153100 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 327 | 20231121 | 153000 | 16625145000 | 44850 | 44850 | 44850 | 44850 | 8897 |
| 328 | 20231121 | 152900 | 16226114550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 329 | 20231121 | 152800 | 16226114550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 330 | 20231121 | 152700 | 16226114550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 331 | 20231121 | 152600 | 16226114550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 332 | 20231121 | 152500 | 16226114550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 333 | 20231121 | 152400 | 16226114550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 334 | 20231121 | 152300 | 16226114550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 335 | 20231121 | 152200 | 16226114550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 336 | 20231121 | 152100 | 16226114550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 337 | 20231121 | 152000 | 16226114550 | 45000 | 45000 | 45000 | 45000 | 0 |
| 338 | 20231121 | 151900 | 16226114550 | 45000 | 45000 | 45050 | 44950 | 903 |
| 339 | 20231121 | 151800 | 16185475350 | 44950 | 44950 | 45000 | 44950 | 255 |
| 340 | 20231121 | 151700 | 16174013000 | 44950 | 45000 | 45000 | 44900 | 185 |
| 341 | 20231121 | 151600 | 16165693250 | 45000 | 45000 | 45000 | 44900 | 77 |
| 342 | 20231121 | 151500 | 16162232050 | 45000 | 44900 | 45000 | 44900 | 247 |
| 343 | 20231121 | 151400 | 16151127950 | 45000 | 45000 | 45000 | 44900 | 446 |
| 344 | 20231121 | 151300 | 16131099850 | 45000 | 44950 | 45000 | 44950 | 268 |
| 345 | 20231121 | 151200 | 16119041850 | 44900 | 45000 | 45000 | 44900 | 464 |
| 346 | 20231121 | 151100 | 16098185550 | 44900 | 45000 | 45000 | 44900 | 88 |
| 347 | 20231121 | 151000 | 16094226250 | 45000 | 44950 | 45000 | 44950 | 534 |
| 348 | 20231121 | 150900 | 16070213800 | 45000 | 45000 | 45050 | 44950 | 1346 |
| 349 | 20231121 | 150800 | 16009641350 | 45050 | 45050 | 45050 | 45000 | 304 |
| 350 | 20231121 | 150700 | 15995947000 | 45050 | 45050 | 45100 | 45050 | 1002 |
| 351 | 20231121 | 150600 | 15950788750 | 45100 | 45150 | 45150 | 45050 | 1437 |
| 352 | 20231121 | 150500 | 15885972300 | 45150 | 45150 | 45150 | 45100 | 386 |
| 353 | 20231121 | 150400 | 15868546250 | 45100 | 45150 | 45150 | 45100 | 176 |
| 354 | 20231121 | 150300 | 15860607750 | 45150 | 45150 | 45150 | 45100 | 523 |
| 355 | 20231121 | 150200 | 15837007050 | 45150 | 45100 | 45150 | 45100 | 269 |
| 356 | 20231121 | 150100 | 15824867500 | 45150 | 45150 | 45150 | 45100 | 454 |
| 357 | 20231121 | 150000 | 15804377850 | 45100 | 45150 | 45150 | 45100 | 248 |
| 358 | 20231121 | 145900 | 15793181600 | 45150 | 45100 | 45150 | 45100 | 349 |
| 359 | 20231121 | 145800 | 15777435750 | 45150 | 45150 | 45150 | 45150 | 276 |
| 360 | 20231121 | 145700 | 15764974350 | 45100 | 45150 | 45150 | 45100 | 208 |
| 361 | 20231121 | 145600 | 15755583750 | 45150 | 45150 | 45150 | 45100 | 212 |
| 362 | 20231121 | 145500 | 15746012450 | 45150 | 45150 | 45150 | 45100 | 454 |
| 363 | 20231121 | 145400 | 15725522500 | 45150 | 45200 | 45200 | 45100 | 892 |
| 364 | 20231121 | 145300 | 15685241400 | 45200 | 45150 | 45200 | 45150 | 166 |
| 365 | 20231121 | 145200 | 15677739500 | 45150 | 45200 | 45200 | 45150 | 409 |
| 366 | 20231121 | 145100 | 15659266500 | 45200 | 45150 | 45200 | 45150 | 885 |
| 367 | 20231121 | 145000 | 15619302750 | 45150 | 45200 | 45200 | 45100 | 1214 |
| 368 | 20231121 | 144900 | 15564485850 | 45150 | 45200 | 45200 | 45150 | 40 |
| 369 | 20231121 | 144800 | 15562678750 | 45200 | 45100 | 45200 | 45100 | 1424 |
| 370 | 20231121 | 144700 | 15498381000 | 45150 | 45150 | 45150 | 45100 | 207 |
| 371 | 20231121 | 144600 | 15489035450 | 45150 | 45150 | 45150 | 45100 | 321 |
| 372 | 20231121 | 144500 | 15474542600 | 45150 | 45150 | 45150 | 45100 | 256 |
| 373 | 20231121 | 144400 | 15462984500 | 45150 | 45150 | 45150 | 45100 | 41 |
| 374 | 20231121 | 144300 | 15461133750 | 45100 | 45150 | 45150 | 45100 | 405 |
| 375 | 20231121 | 144200 | 15442855400 | 45150 | 45150 | 45150 | 45100 | 65 |
| 376 | 20231121 | 144100 | 15439922150 | 45150 | 45100 | 45150 | 45050 | 387 |
| 377 | 20231121 | 144000 | 15422455000 | 45150 | 45100 | 45150 | 45050 | 70 |
| 378 | 20231121 | 143900 | 15419297950 | 45100 | 45100 | 45150 | 45100 | 496 |
| 379 | 20231121 | 143800 | 15396922450 | 45050 | 45150 | 45150 | 45050 | 210 |
| 380 | 20231121 | 143700 | 15387455950 | 45150 | 45100 | 45150 | 45100 | 130 |
| 381 | 20231121 | 143600 | 15381587500 | 45100 | 45100 | 45100 | 45050 | 561 |
| 382 | 20231121 | 143500 | 15356296950 | 45100 | 45050 | 45100 | 45050 | 84 |
| 383 | 20231121 | 143400 | 15352509050 | 45100 | 45100 | 45100 | 45100 | 286 |
| 384 | 20231121 | 143300 | 15339610450 | 45150 | 45150 | 45200 | 45050 | 593 |
| 385 | 20231121 | 143200 | 15312868250 | 45150 | 45150 | 45200 | 45150 | 294 |
| 386 | 20231121 | 143100 | 15299593700 | 45150 | 45150 | 45150 | 45150 | 284 |
| 387 | 20231121 | 143000 | 15286771100 | 45100 | 45100 | 45150 | 45100 | 57 |
| 388 | 20231121 | 142900 | 15284197800 | 45100 | 45200 | 45200 | 45100 | 584 |
| 389 | 20231121 | 142800 | 15257852300 | 45200 | 45100 | 45200 | 45100 | 160 |
| 390 | 20231121 | 142700 | 15250625950 | 45150 | 45200 | 45200 | 45100 | 583 |
| 391 | 20231121 | 142600 | 15224308300 | 45200 | 45200 | 45200 | 45200 | 85 |
| 392 | 20231121 | 142500 | 15220466300 | 45200 | 45150 | 45200 | 45150 | 166 |
| 393 | 20231121 | 142400 | 15212965300 | 45200 | 45150 | 45200 | 45150 | 399 |
| 394 | 20231121 | 142300 | 15194935900 | 45200 | 45200 | 45200 | 45200 | 3 |
| 395 | 20231121 | 142200 | 15194800300 | 45100 | 45200 | 45200 | 45100 | 468 |
| 396 | 20231121 | 142100 | 15173662950 | 45200 | 45200 | 45200 | 45200 | 139 |
| 397 | 20231121 | 142000 | 15167380150 | 45150 | 45200 | 45200 | 45150 | 167 |
| 398 | 20231121 | 141900 | 15159832250 | 45200 | 45200 | 45200 | 45200 | 253 |
| 399 | 20231121 | 141800 | 15148396650 | 45150 | 45150 | 45200 | 45150 | 234 |
| 400 | 20231121 | 141700 | 15137830800 | 45150 | 45150 | 45150 | 45150 | 267 |
| 401 | 20231121 | 141600 | 15125775750 | 45150 | 45150 | 45200 | 45100 | 323 |
| 402 | 20231121 | 141500 | 15111195400 | 45150 | 45200 | 45200 | 45100 | 533 |
| 403 | 20231121 | 141400 | 15087120000 | 45100 | 45150 | 45200 | 45100 | 237 |
| 404 | 20231121 | 141300 | 15076419350 | 45150 | 45200 | 45200 | 45100 | 102 |
| 405 | 20231121 | 141200 | 15071813800 | 45150 | 45100 | 45200 | 45100 | 278 |
| 406 | 20231121 | 141100 | 15059259650 | 45100 | 45150 | 45200 | 45100 | 566 |
| 407 | 20231121 | 141000 | 15033699600 | 45150 | 45150 | 45200 | 45150 | 263 |
| 408 | 20231121 | 140900 | 15021812600 | 45200 | 45100 | 45200 | 45100 | 359 |
| 409 | 20231121 | 140800 | 15005602650 | 45150 | 45100 | 45150 | 45100 | 154 |
| 410 | 20231121 | 140700 | 14998650700 | 45100 | 45150 | 45150 | 45100 | 187 |
| 411 | 20231121 | 140600 | 14990211400 | 45200 | 45150 | 45200 | 45100 | 336 |
| 412 | 20231121 | 140500 | 14975042350 | 45100 | 45200 | 45200 | 45100 | 361 |
| 413 | 20231121 | 140400 | 14958753400 | 45200 | 45050 | 45200 | 45050 | 83 |
| 414 | 20231121 | 140300 | 14955010700 | 45050 | 45050 | 45100 | 45050 | 271 |
| 415 | 20231121 | 140200 | 14942789200 | 45050 | 45150 | 45150 | 45050 | 380 |
| 416 | 20231121 | 140100 | 14925642250 | 45150 | 45200 | 45200 | 45150 | 386 |
| 417 | 20231121 | 140000 | 14908200750 | 45200 | 45200 | 45250 | 45150 | 352 |
| 418 | 20231121 | 135900 | 14892291150 | 45250 | 45250 | 45250 | 45250 | 171 |
| 419 | 20231121 | 135800 | 14884553400 | 45250 | 45250 | 45250 | 45250 | 258 |
| 420 | 20231121 | 135700 | 14872878900 | 45250 | 45200 | 45250 | 45200 | 106 |
| 421 | 20231121 | 135600 | 14868082750 | 45200 | 45200 | 45200 | 45150 | 181 |
| 422 | 20231121 | 135500 | 14859901600 | 45150 | 45200 | 45200 | 45150 | 139 |
| 423 | 20231121 | 135400 | 14853619750 | 45200 | 45050 | 45200 | 45050 | 1595 |
| 424 | 20231121 | 135300 | 14781678650 | 45100 | 45100 | 45200 | 45050 | 455 |
| 425 | 20231121 | 135200 | 14761149650 | 45200 | 45050 | 45200 | 45050 | 453 |
| 426 | 20231121 | 135100 | 14740711200 | 45050 | 45150 | 45150 | 45050 | 849 |
| 427 | 20231121 | 135000 | 14702427350 | 45100 | 45050 | 45150 | 45050 | 132 |
| 428 | 20231121 | 134900 | 14696471050 | 45250 | 45100 | 45250 | 45050 | 474 |
| 429 | 20231121 | 134800 | 14675074550 | 45100 | 45100 | 45100 | 45050 | 194 |
| 430 | 20231121 | 134700 | 14666327700 | 45100 | 45050 | 45100 | 45050 | 204 |
| 431 | 20231121 | 134600 | 14657130800 | 45050 | 45050 | 45050 | 45050 | 98 |
| 432 | 20231121 | 134500 | 14652715900 | 45050 | 45100 | 45100 | 45000 | 334 |
| 433 | 20231121 | 134400 | 14637671300 | 45200 | 45150 | 45200 | 45050 | 853 |
| 434 | 20231121 | 134300 | 14599166100 | 45150 | 45150 | 45150 | 45150 | 16 |
| 435 | 20231121 | 134200 | 14598443700 | 45050 | 45200 | 45200 | 45050 | 644 |
| 436 | 20231121 | 134100 | 14569358350 | 45200 | 45200 | 45200 | 45150 | 33 |
| 437 | 20231121 | 134000 | 14567867500 | 45100 | 45150 | 45250 | 45050 | 304 |
| 438 | 20231121 | 133900 | 14554146350 | 45200 | 45200 | 45250 | 45150 | 585 |
| 439 | 20231121 | 133800 | 14527701800 | 45200 | 45150 | 45200 | 45150 | 43 |
| 440 | 20231121 | 133700 | 14525759950 | 45150 | 45150 | 45200 | 45150 | 393 |
| 441 | 20231121 | 133600 | 14508003400 | 45150 | 45250 | 45300 | 45100 | 957 |
| 442 | 20231121 | 133500 | 14464770500 | 45250 | 45300 | 45300 | 45250 | 387 |
| 443 | 20231121 | 133400 | 14447253600 | 45300 | 45250 | 45300 | 45250 | 606 |
| 444 | 20231121 | 133300 | 14419820550 | 45250 | 45250 | 45250 | 45200 | 41 |
| 445 | 20231121 | 133200 | 14417965550 | 45200 | 45250 | 45250 | 45200 | 459 |
| 446 | 20231121 | 133100 | 14397199050 | 45250 | 45200 | 45250 | 45200 | 236 |
| 447 | 20231121 | 133000 | 14386526700 | 45250 | 45200 | 45250 | 45200 | 240 |
| 448 | 20231121 | 132900 | 14375666750 | 45250 | 45200 | 45250 | 45200 | 179 |
| 449 | 20231121 | 132800 | 14367575750 | 45200 | 45200 | 45250 | 45150 | 499 |
| 450 | 20231121 | 132700 | 14345022900 | 45150 | 45150 | 45200 | 45150 | 478 |
| 451 | 20231121 | 132600 | 14323434650 | 45150 | 45200 | 45250 | 45150 | 261 |
| 452 | 20231121 | 132500 | 14311640750 | 45250 | 45250 | 45250 | 45200 | 332 |
| 453 | 20231121 | 132400 | 14296620800 | 45250 | 45250 | 45250 | 45200 | 403 |
| 454 | 20231121 | 132300 | 14278396550 | 45250 | 45300 | 45300 | 45250 | 1770 |
| 455 | 20231121 | 132200 | 14198242050 | 45300 | 45300 | 45300 | 45250 | 201 |
| 456 | 20231121 | 132100 | 14189136950 | 45300 | 45250 | 45300 | 45250 | 261 |
| 457 | 20231121 | 132000 | 14177315150 | 45300 | 45250 | 45300 | 45250 | 309 |
| 458 | 20231121 | 131900 | 14163332650 | 45250 | 45250 | 45250 | 45250 | 238 |
| 459 | 20231121 | 131800 | 14152563150 | 45250 | 45200 | 45250 | 45200 | 617 |
| 460 | 20231121 | 131700 | 14124644200 | 45250 | 45250 | 45250 | 45200 | 317 |
| 461 | 20231121 | 131600 | 14110302900 | 45250 | 45200 | 45250 | 45200 | 1170 |
| 462 | 20231121 | 131500 | 14057418150 | 45200 | 45150 | 45200 | 45100 | 596 |
| 463 | 20231121 | 131400 | 14030498250 | 45150 | 45150 | 45200 | 45100 | 499 |
| 464 | 20231121 | 131300 | 14007962550 | 45150 | 45150 | 45150 | 45050 | 213 |
| 465 | 20231121 | 131200 | 13998350100 | 45150 | 45150 | 45150 | 45100 | 276 |
| 466 | 20231121 | 131100 | 13985897300 | 45150 | 45100 | 45150 | 45050 | 178 |
| 467 | 20231121 | 131000 | 13977870800 | 45100 | 45050 | 45150 | 45050 | 542 |
| 468 | 20231121 | 130900 | 13953422900 | 45100 | 45050 | 45100 | 45050 | 169 |
| 469 | 20231121 | 130800 | 13945803100 | 45050 | 45100 | 45100 | 45050 | 238 |
| 470 | 20231121 | 130700 | 13935069800 | 45100 | 45050 | 45100 | 45050 | 95 |
| 471 | 20231121 | 130600 | 13930789950 | 45100 | 45100 | 45100 | 45050 | 260 |
| 472 | 20231121 | 130500 | 13919070450 | 45100 | 45050 | 45100 | 45000 | 246 |
| 473 | 20231121 | 130400 | 13907989100 | 45050 | 45100 | 45100 | 45050 | 303 |
| 474 | 20231121 | 130300 | 13894332800 | 45050 | 45050 | 45050 | 45050 | 109 |
| 475 | 20231121 | 130200 | 13889422350 | 45050 | 45100 | 45100 | 45050 | 305 |
| 476 | 20231121 | 130100 | 13875680800 | 45050 | 45050 | 45100 | 45000 | 385 |
| 477 | 20231121 | 130000 | 13858342700 | 45050 | 45000 | 45050 | 45000 | 151 |
| 478 | 20231121 | 125900 | 13851545100 | 45050 | 44950 | 45050 | 44950 | 198 |
| 479 | 20231121 | 125800 | 13842637200 | 45000 | 45050 | 45050 | 45000 | 128 |
| 480 | 20231121 | 125700 | 13836877150 | 45000 | 45050 | 45050 | 45000 | 199 |
| 481 | 20231121 | 125600 | 13827914750 | 45050 | 45050 | 45050 | 45000 | 607 |
| 482 | 20231121 | 125500 | 13800572900 | 45050 | 45100 | 45100 | 45050 | 44 |
| 483 | 20231121 | 125400 | 13798589550 | 45100 | 45100 | 45100 | 45100 | 277 |
| 484 | 20231121 | 125300 | 13786096850 | 45100 | 45100 | 45100 | 45100 | 105 |
| 485 | 20231121 | 125200 | 13781361350 | 45100 | 45000 | 45100 | 45000 | 117 |
| 486 | 20231121 | 125100 | 13776086200 | 45000 | 45100 | 45100 | 45000 | 125 |
| 487 | 20231121 | 125000 | 13770457850 | 45100 | 45100 | 45100 | 45050 | 267 |
| 488 | 20231121 | 124900 | 13758416200 | 45100 | 45050 | 45100 | 45050 | 178 |
| 489 | 20231121 | 124800 | 13750389550 | 45100 | 45100 | 45100 | 45050 | 246 |
| 490 | 20231121 | 124700 | 13739297100 | 45100 | 45050 | 45100 | 45050 | 294 |
| 491 | 20231121 | 124600 | 13726046800 | 45050 | 45100 | 45100 | 45050 | 284 |
| 492 | 20231121 | 124500 | 13713244400 | 45050 | 45050 | 45050 | 45000 | 163 |
| 493 | 20231121 | 124400 | 13705901300 | 45050 | 45050 | 45050 | 45050 | 34 |
| 494 | 20231121 | 124300 | 13704369600 | 45050 | 44950 | 45050 | 44950 | 358 |
| 495 | 20231121 | 124200 | 13688275000 | 44950 | 44900 | 44950 | 44800 | 516 |
| 496 | 20231121 | 124100 | 13665136200 | 44950 | 45000 | 45000 | 44850 | 1323 |
| 497 | 20231121 | 124000 | 13605736050 | 45000 | 45050 | 45050 | 45000 | 460 |
| 498 | 20231121 | 123900 | 13585029650 | 45050 | 45050 | 45100 | 45000 | 199 |
| 499 | 20231121 | 123800 | 13576062150 | 45050 | 45050 | 45050 | 45000 | 345 |
| 500 | 20231121 | 123700 | 13560529900 | 45050 | 45100 | 45100 | 45050 | 450 |
| 501 | 20231121 | 123600 | 13540244000 | 45150 | 45150 | 45150 | 45100 | 248 |
| 502 | 20231121 | 123500 | 13529057650 | 45150 | 45150 | 45150 | 45100 | 289 |
| 503 | 20231121 | 123400 | 13516010050 | 45150 | 45150 | 45150 | 45100 | 185 |
| 504 | 20231121 | 123300 | 13507657650 | 45100 | 45150 | 45150 | 45100 | 169 |
| 505 | 20231121 | 123200 | 13500028850 | 45100 | 45150 | 45150 | 45100 | 182 |
| 506 | 20231121 | 123100 | 13491820000 | 45150 | 45150 | 45150 | 45100 | 180 |
| 507 | 20231121 | 123000 | 13483700950 | 45150 | 45100 | 45150 | 45100 | 321 |
| 508 | 20231121 | 122900 | 13469217650 | 45100 | 45100 | 45100 | 45100 | 80 |
| 509 | 20231121 | 122800 | 13465609650 | 45100 | 45050 | 45100 | 45050 | 158 |
| 510 | 20231121 | 122700 | 13458490150 | 45050 | 45000 | 45050 | 44950 | 282 |
| 511 | 20231121 | 122600 | 13445799900 | 45000 | 45050 | 45100 | 45000 | 337 |
| 512 | 20231121 | 122500 | 13430608600 | 45100 | 45050 | 45100 | 45050 | 169 |
| 513 | 20231121 | 122400 | 13422990100 | 45050 | 45000 | 45100 | 45000 | 979 |
| 514 | 20231121 | 122300 | 13378890050 | 44950 | 45000 | 45000 | 44850 | 499 |
| 515 | 20231121 | 122200 | 13356448950 | 45000 | 45000 | 45000 | 44950 | 327 |
| 516 | 20231121 | 122100 | 13341745250 | 44950 | 44950 | 45000 | 44900 | 471 |
| 517 | 20231121 | 122000 | 13320567350 | 44900 | 44950 | 44950 | 44900 | 63 |
| 518 | 20231121 | 121900 | 13317736250 | 44950 | 44950 | 45050 | 44950 | 261 |
| 519 | 20231121 | 121800 | 13305997500 | 44950 | 45000 | 45000 | 44900 | 377 |
| 520 | 20231121 | 121700 | 13289052650 | 45000 | 44950 | 45000 | 44900 | 465 |
| 521 | 20231121 | 121600 | 13268136450 | 44950 | 45050 | 45050 | 44950 | 197 |
| 522 | 20231121 | 121500 | 13259272250 | 45100 | 45100 | 45100 | 44950 | 321 |
| 523 | 20231121 | 121400 | 13244834000 | 45100 | 45100 | 45100 | 44950 | 574 |
| 524 | 20231121 | 121300 | 13218986800 | 45100 | 45050 | 45100 | 45050 | 24 |
| 525 | 20231121 | 121200 | 13217905400 | 45050 | 45050 | 45100 | 45050 | 389 |
| 526 | 20231121 | 121100 | 13200380300 | 45100 | 45000 | 45100 | 44950 | 538 |
| 527 | 20231121 | 121000 | 13176148500 | 45050 | 45150 | 45150 | 44950 | 1211 |
| 528 | 20231121 | 120900 | 13121624400 | 45200 | 45150 | 45200 | 45150 | 247 |
| 529 | 20231121 | 120800 | 13110460450 | 45200 | 45150 | 45200 | 45150 | 438 |
| 530 | 20231121 | 120700 | 13090668300 | 45200 | 45150 | 45200 | 45100 | 284 |
| 531 | 20231121 | 120600 | 13077846450 | 45150 | 45200 | 45200 | 45150 | 174 |
| 532 | 20231121 | 120500 | 13069989250 | 45100 | 45200 | 45200 | 45050 | 374 |
| 533 | 20231121 | 120400 | 13053132000 | 45150 | 45150 | 45250 | 45150 | 378 |
| 534 | 20231121 | 120300 | 13036050450 | 45100 | 45150 | 45150 | 45050 | 297 |
| 535 | 20231121 | 120200 | 13022653550 | 45150 | 45200 | 45250 | 45150 | 263 |
| 536 | 20231121 | 120100 | 13010758200 | 45200 | 45200 | 45200 | 45200 | 130 |
| 537 | 20231121 | 120000 | 13004882200 | 45200 | 45250 | 45250 | 45150 | 188 |
| 538 | 20231121 | 115900 | 12996382450 | 45200 | 45300 | 45300 | 45200 | 440 |
| 539 | 20231121 | 115800 | 12976454300 | 45250 | 45200 | 45300 | 45200 | 99 |
| 540 | 20231121 | 115700 | 12971972650 | 45250 | 45300 | 45300 | 45250 | 489 |
| 541 | 20231121 | 115600 | 12949825750 | 45300 | 45350 | 45350 | 45300 | 65 |
| 542 | 20231121 | 115500 | 12946880650 | 45300 | 45300 | 45350 | 45300 | 583 |
| 543 | 20231121 | 115400 | 12920459000 | 45300 | 45350 | 45350 | 45250 | 313 |
| 544 | 20231121 | 115300 | 12906280200 | 45300 | 45350 | 45350 | 45300 | 247 |
| 545 | 20231121 | 115200 | 12895083450 | 45400 | 45350 | 45400 | 45350 | 260 |
| 546 | 20231121 | 115100 | 12883290450 | 45350 | 45400 | 45400 | 45300 | 112 |
| 547 | 20231121 | 115000 | 12878210250 | 45400 | 45350 | 45400 | 45300 | 1308 |
| 548 | 20231121 | 114900 | 12818873450 | 45350 | 45350 | 45350 | 45300 | 270 |
| 549 | 20231121 | 114800 | 12806634100 | 45300 | 45250 | 45350 | 45250 | 826 |
| 550 | 20231121 | 114700 | 12769220200 | 45250 | 45200 | 45250 | 45150 | 198 |
| 551 | 20231121 | 114600 | 12760276150 | 45200 | 45100 | 45200 | 45100 | 472 |
| 552 | 20231121 | 114500 | 12738963650 | 45150 | 45150 | 45150 | 45050 | 558 |
| 553 | 20231121 | 114400 | 12713786400 | 45200 | 45250 | 45300 | 45200 | 287 |
| 554 | 20231121 | 114300 | 12700805750 | 45250 | 45250 | 45350 | 45200 | 1294 |
| 555 | 20231121 | 114200 | 12642204250 | 45250 | 45200 | 45250 | 45200 | 689 |
| 556 | 20231121 | 114100 | 12611041400 | 45200 | 45150 | 45250 | 45150 | 143 |
| 557 | 20231121 | 114000 | 12604576050 | 45200 | 45200 | 45250 | 45150 | 459 |
| 558 | 20231121 | 113900 | 12583825950 | 45200 | 45200 | 45250 | 45150 | 1074 |
| 559 | 20231121 | 113800 | 12535267100 | 45200 | 45200 | 45200 | 45150 | 302 |
| 560 | 20231121 | 113700 | 12521623750 | 45200 | 45050 | 45250 | 45050 | 777 |
| 561 | 20231121 | 113600 | 12486511000 | 45100 | 45150 | 45300 | 45050 | 878 |
| 562 | 20231121 | 113500 | 12446858900 | 45100 | 45300 | 45350 | 45100 | 4005 |
| 563 | 20231121 | 113400 | 12265870400 | 45300 | 45450 | 45500 | 45300 | 1305 |
| 564 | 20231121 | 113300 | 12206636450 | 45500 | 45500 | 45500 | 45450 | 805 |
| 565 | 20231121 | 113200 | 12170023850 | 45450 | 45500 | 45500 | 45450 | 619 |
| 566 | 20231121 | 113100 | 12141880100 | 45500 | 45450 | 45500 | 45450 | 682 |
| 567 | 20231121 | 113000 | 12110851000 | 45500 | 45500 | 45500 | 45450 | 575 |
| 568 | 20231121 | 112900 | 12084693150 | 45500 | 45500 | 45550 | 45500 | 602 |
| 569 | 20231121 | 112800 | 12057286000 | 45500 | 45450 | 45500 | 45450 | 1226 |
| 570 | 20231121 | 112700 | 12001509750 | 45500 | 45500 | 45500 | 45450 | 712 |
| 571 | 20231121 | 112600 | 11969119500 | 45500 | 45550 | 45550 | 45500 | 1635 |
| 572 | 20231121 | 112500 | 11894688500 | 45500 | 45550 | 45550 | 45450 | 1479 |
| 573 | 20231121 | 112400 | 11827374700 | 45500 | 45400 | 45550 | 45400 | 10100 |
| 574 | 20231121 | 112300 | 11367978300 | 45400 | 45400 | 45450 | 45350 | 2002 |
| 575 | 20231121 | 112200 | 11277083750 | 45400 | 45350 | 45400 | 45300 | 3487 |
| 576 | 20231121 | 112100 | 11118821000 | 45350 | 45350 | 45400 | 45300 | 1656 |
| 577 | 20231121 | 112000 | 11043712850 | 45350 | 45300 | 45350 | 45300 | 372 |
| 578 | 20231121 | 111900 | 11026843000 | 45350 | 45400 | 45400 | 45300 | 2135 |
| 579 | 20231121 | 111800 | 10929978750 | 45350 | 45300 | 45400 | 45250 | 4990 |
| 580 | 20231121 | 111700 | 10703797800 | 45250 | 45200 | 45300 | 45200 | 1541 |
| 581 | 20231121 | 111600 | 10634079150 | 45250 | 45100 | 45300 | 45100 | 18331 |
| 582 | 20231121 | 111500 | 9805803750 | 45150 | 45100 | 45150 | 45100 | 3425 |
| 583 | 20231121 | 111400 | 9651303500 | 45050 | 45050 | 45100 | 45000 | 928 |
| 584 | 20231121 | 111300 | 9609506150 | 45000 | 45050 | 45050 | 45000 | 755 |
| 585 | 20231121 | 111200 | 9575517450 | 45050 | 45050 | 45100 | 45050 | 160 |
| 586 | 20231121 | 111100 | 9568307500 | 45050 | 45050 | 45100 | 45050 | 557 |
| 587 | 20231121 | 111000 | 9543210600 | 45000 | 45050 | 45050 | 45000 | 179 |
| 588 | 20231121 | 110900 | 9535146700 | 45050 | 45050 | 45050 | 45000 | 748 |
| 589 | 20231121 | 110800 | 9501470600 | 45050 | 45050 | 45100 | 45050 | 691 |
| 590 | 20231121 | 110700 | 9470338200 | 45100 | 45100 | 45100 | 45050 | 468 |
| 591 | 20231121 | 110600 | 9449247250 | 45100 | 45050 | 45100 | 45050 | 170 |
| 592 | 20231121 | 110500 | 9441587500 | 45050 | 45000 | 45050 | 45000 | 442 |
| 593 | 20231121 | 110400 | 9421683150 | 45000 | 45150 | 45150 | 45000 | 569 |
| 594 | 20231121 | 110300 | 9396022000 | 45150 | 45100 | 45150 | 45100 | 354 |
| 595 | 20231121 | 110200 | 9380043550 | 45050 | 45100 | 45100 | 45050 | 5673 |
| 596 | 20231121 | 110100 | 9124236450 | 45100 | 45100 | 45100 | 45100 | 221 |
| 597 | 20231121 | 110000 | 9114269350 | 45100 | 45050 | 45100 | 45050 | 409 |
| 598 | 20231121 | 105900 | 9095824600 | 45050 | 45050 | 45050 | 45050 | 95 |
| 599 | 20231121 | 105800 | 9091544850 | 45100 | 45050 | 45100 | 45050 | 492 |
| 600 | 20231121 | 105700 | 9069368800 | 45100 | 45000 | 45100 | 45000 | 3274 |
| 601 | 20231121 | 105600 | 8921895050 | 45050 | 45050 | 45100 | 45000 | 2924 |
| 602 | 20231121 | 105500 | 8790163750 | 45050 | 45000 | 45050 | 45000 | 774 |
| 603 | 20231121 | 105400 | 8755311550 | 45050 | 45000 | 45050 | 45000 | 506 |
| 604 | 20231121 | 105300 | 8732532050 | 45050 | 44950 | 45050 | 44950 | 3465 |
| 605 | 20231121 | 105200 | 8576597500 | 44950 | 44950 | 45000 | 44950 | 407 |
| 606 | 20231121 | 105100 | 8558300400 | 44950 | 45000 | 45000 | 44950 | 117 |
| 607 | 20231121 | 105000 | 8553038200 | 45000 | 44950 | 45000 | 44950 | 97 |
| 608 | 20231121 | 104900 | 8548676500 | 44950 | 44900 | 44950 | 44900 | 1111 |
| 609 | 20231121 | 104800 | 8498742050 | 44950 | 44950 | 44950 | 44950 | 661 |
| 610 | 20231121 | 104700 | 8469030100 | 44900 | 44850 | 44950 | 44850 | 771 |
| 611 | 20231121 | 104600 | 8434407450 | 44900 | 44850 | 44900 | 44850 | 310 |
| 612 | 20231121 | 104500 | 8420494100 | 44850 | 44800 | 44850 | 44800 | 174 |
| 613 | 20231121 | 104400 | 8412693100 | 44800 | 44750 | 44800 | 44750 | 2 |
| 614 | 20231121 | 104300 | 8412603550 | 44800 | 44750 | 44850 | 44700 | 929 |
| 615 | 20231121 | 104200 | 8370977850 | 44750 | 44750 | 44750 | 44700 | 159 |
| 616 | 20231121 | 104100 | 8363870450 | 44750 | 44700 | 44750 | 44450 | 1025 |
| 617 | 20231121 | 104000 | 8318161800 | 44750 | 44750 | 44800 | 44700 | 574 |
| 618 | 20231121 | 103900 | 8292495300 | 44800 | 44800 | 44800 | 44800 | 266 |
| 619 | 20231121 | 103800 | 8280578500 | 44800 | 44850 | 44850 | 44800 | 56 |
| 620 | 20231121 | 103700 | 8278069450 | 44850 | 44850 | 44850 | 44850 | 187 |
| 621 | 20231121 | 103600 | 8269682500 | 44900 | 44850 | 44900 | 44700 | 332 |
| 622 | 20231121 | 103500 | 8254803300 | 44850 | 44900 | 44900 | 44850 | 141 |
| 623 | 20231121 | 103400 | 8248479350 | 44900 | 44900 | 44900 | 44850 | 679 |
| 624 | 20231121 | 103300 | 8218019800 | 44850 | 44950 | 45000 | 44850 | 792 |
| 625 | 20231121 | 103200 | 8182481650 | 45000 | 45000 | 45000 | 44900 | 313 |
| 626 | 20231121 | 103100 | 8168399500 | 45000 | 44900 | 45000 | 44900 | 212 |
| 627 | 20231121 | 103000 | 8158863700 | 44950 | 45050 | 45050 | 44950 | 1048 |
| 628 | 20231121 | 102900 | 8111705350 | 45050 | 45050 | 45050 | 45050 | 22 |
| 629 | 20231121 | 102800 | 8110714250 | 45050 | 45000 | 45050 | 44950 | 1410 |
| 630 | 20231121 | 102700 | 8047228650 | 45000 | 45000 | 45050 | 45000 | 253 |
| 631 | 20231121 | 102600 | 8035842300 | 45050 | 45000 | 45050 | 44950 | 1559 |
| 632 | 20231121 | 102500 | 7965677900 | 45000 | 44950 | 45000 | 44900 | 1583 |
| 633 | 20231121 | 102400 | 7894450550 | 44950 | 44900 | 44950 | 44900 | 393 |
| 634 | 20231121 | 102300 | 7876799950 | 44900 | 44850 | 44900 | 44850 | 218 |
| 635 | 20231121 | 102200 | 7867016500 | 44850 | 44750 | 44850 | 44750 | 117 |
| 636 | 20231121 | 102100 | 7861775600 | 44800 | 44850 | 44850 | 44800 | 310 |
| 637 | 20231121 | 102000 | 7847886900 | 44850 | 44800 | 44900 | 44800 | 386 |
| 638 | 20231121 | 101900 | 7830577250 | 44800 | 44800 | 44800 | 44800 | 247 |
| 639 | 20231121 | 101800 | 7819511650 | 44800 | 44750 | 44800 | 44750 | 214 |
| 640 | 20231121 | 101700 | 7809933950 | 44800 | 44900 | 44900 | 44800 | 430 |
| 641 | 20231121 | 101600 | 7790668600 | 44950 | 44950 | 44950 | 44950 | 145 |
| 642 | 20231121 | 101500 | 7784150850 | 44950 | 44950 | 45000 | 44950 | 357 |
| 643 | 20231121 | 101400 | 7768101600 | 44850 | 44850 | 44950 | 44850 | 220 |
| 644 | 20231121 | 101300 | 7758227050 | 44850 | 44750 | 44850 | 44700 | 542 |
| 645 | 20231121 | 101200 | 7733969700 | 44750 | 44800 | 44800 | 44750 | 189 |
| 646 | 20231121 | 101100 | 7725507150 | 44800 | 44800 | 44800 | 44650 | 556 |
| 647 | 20231121 | 101000 | 7700625800 | 44800 | 44900 | 44950 | 44800 | 967 |
| 648 | 20231121 | 100900 | 7657234300 | 45000 | 44900 | 45000 | 44850 | 567 |
| 649 | 20231121 | 100800 | 7631769150 | 44900 | 44850 | 44950 | 44800 | 528 |
| 650 | 20231121 | 100700 | 7608079850 | 44850 | 44900 | 44950 | 44850 | 390 |
| 651 | 20231121 | 100600 | 7590568300 | 44950 | 45000 | 45000 | 44900 | 1737 |
| 652 | 20231121 | 100500 | 7512453050 | 45000 | 45050 | 45050 | 45000 | 1047 |
| 653 | 20231121 | 100400 | 7465322100 | 45050 | 45050 | 45100 | 45000 | 493 |
| 654 | 20231121 | 100300 | 7443111050 | 45050 | 45100 | 45100 | 45050 | 2393 |
| 655 | 20231121 | 100200 | 7335208550 | 45050 | 44950 | 45100 | 44950 | 2920 |
| 656 | 20231121 | 100100 | 7203683400 | 45000 | 44950 | 45000 | 44950 | 1346 |
| 657 | 20231121 | 100000 | 7143136600 | 44950 | 44950 | 44950 | 44900 | 986 |
| 658 | 20231121 | 095900 | 7098818500 | 44950 | 44850 | 44950 | 44850 | 788 |
| 659 | 20231121 | 095800 | 7063449900 | 44850 | 45100 | 45100 | 44850 | 1393 |
| 660 | 20231121 | 095700 | 7000853600 | 45100 | 45100 | 45100 | 45000 | 551 |
| 661 | 20231121 | 095600 | 6976009800 | 44950 | 45100 | 45150 | 44950 | 2066 |
| 662 | 20231121 | 095500 | 6882967150 | 45100 | 45000 | 45100 | 45000 | 1896 |
| 663 | 20231121 | 095400 | 6797469150 | 45100 | 45050 | 45100 | 44950 | 1863 |
| 664 | 20231121 | 095300 | 6713516550 | 45050 | 45000 | 45100 | 45000 | 2824 |
| 665 | 20231121 | 095200 | 6586361000 | 45050 | 45100 | 45150 | 45000 | 1490 |
| 666 | 20231121 | 095100 | 6519185500 | 45100 | 45100 | 45150 | 45100 | 1254 |
| 667 | 20231121 | 095000 | 6462620300 | 45100 | 44950 | 45100 | 44850 | 13009 |
| 668 | 20231121 | 094900 | 5876914250 | 44950 | 44950 | 45000 | 44900 | 1533 |
| 669 | 20231121 | 094800 | 5807998750 | 44950 | 44800 | 44950 | 44800 | 2832 |
| 670 | 20231121 | 094700 | 5680800950 | 44800 | 44700 | 44850 | 44700 | 1966 |
| 671 | 20231121 | 094600 | 5592762600 | 44700 | 44600 | 44750 | 44600 | 3592 |
| 672 | 20231121 | 094500 | 5432330600 | 44600 | 44600 | 44600 | 44500 | 1182 |
| 673 | 20231121 | 094400 | 5379679550 | 44550 | 44400 | 44600 | 44400 | 2587 |
| 674 | 20231121 | 094300 | 5264556300 | 44400 | 44400 | 44450 | 44400 | 801 |
| 675 | 20231121 | 094200 | 5228977500 | 44400 | 44450 | 44500 | 44400 | 760 |
| 676 | 20231121 | 094100 | 5195195300 | 44450 | 44450 | 44500 | 44450 | 891 |
| 677 | 20231121 | 094000 | 5155590300 | 44450 | 44500 | 44500 | 44450 | 340 |
| 678 | 20231121 | 093900 | 5140469600 | 44450 | 44500 | 44500 | 44350 | 3170 |
| 679 | 20231121 | 093800 | 4999515150 | 44450 | 44400 | 44500 | 44350 | 810 |
| 680 | 20231121 | 093700 | 4963514600 | 44500 | 44500 | 44500 | 44400 | 393 |
| 681 | 20231121 | 093600 | 4946034300 | 44500 | 44400 | 44500 | 44350 | 585 |
| 682 | 20231121 | 093500 | 4920045800 | 44500 | 44550 | 44550 | 44350 | 1026 |
| 683 | 20231121 | 093400 | 4874403600 | 44550 | 44600 | 44650 | 44350 | 3224 |
| 684 | 20231121 | 093300 | 4730917950 | 44600 | 44650 | 44650 | 44600 | 392 |
| 685 | 20231121 | 093200 | 4713422150 | 44650 | 44450 | 44650 | 44450 | 5388 |
| 686 | 20231121 | 093100 | 4473325950 | 44500 | 44350 | 44500 | 44350 | 1143 |
| 687 | 20231121 | 093000 | 4422554700 | 44400 | 44400 | 44400 | 44300 | 526 |
| 688 | 20231121 | 092900 | 4399206050 | 44400 | 44400 | 44450 | 44300 | 1309 |
| 689 | 20231121 | 092800 | 4341083700 | 44400 | 44350 | 44400 | 44300 | 2116 |
| 690 | 20231121 | 092700 | 4247260300 | 44350 | 44200 | 44400 | 44150 | 6529 |
| 691 | 20231121 | 092600 | 3958290150 | 44150 | 44150 | 44200 | 44150 | 687 |
| 692 | 20231121 | 092500 | 3927932350 | 44200 | 44350 | 44350 | 44150 | 1965 |
| 693 | 20231121 | 092400 | 3841068350 | 44300 | 44250 | 44400 | 44150 | 860 |
| 694 | 20231121 | 092300 | 3802952900 | 44250 | 44400 | 44400 | 44100 | 3708 |
| 695 | 20231121 | 092200 | 3638750000 | 44400 | 44600 | 44650 | 44350 | 1148 |
| 696 | 20231121 | 092100 | 3587700900 | 44600 | 44600 | 44650 | 44500 | 640 |
| 697 | 20231121 | 092000 | 3559173050 | 44550 | 44450 | 44800 | 44400 | 2722 |
| 698 | 20231121 | 091900 | 3437952850 | 44450 | 44400 | 44550 | 44400 | 1706 |
| 699 | 20231121 | 091800 | 3362104850 | 44400 | 44650 | 44700 | 44400 | 1373 |
| 700 | 20231121 | 091700 | 3300895700 | 44650 | 44800 | 44800 | 44650 | 4609 |
| 701 | 20231121 | 091600 | 3094845300 | 44850 | 44950 | 45000 | 44800 | 6486 |
| 702 | 20231121 | 091500 | 2803599400 | 44950 | 44750 | 45150 | 44700 | 18008 |
| 703 | 20231121 | 091400 | 1994299300 | 44800 | 44550 | 44850 | 44550 | 8432 |
| 704 | 20231121 | 091300 | 1617309950 | 44550 | 44600 | 44650 | 44300 | 2530 |
| 705 | 20231121 | 091200 | 1504706400 | 44600 | 44500 | 44600 | 44300 | 3072 |
| 706 | 20231121 | 091100 | 1368001500 | 44500 | 44400 | 44600 | 44400 | 4554 |
| 707 | 20231121 | 091000 | 1165247950 | 44400 | 44250 | 44450 | 44250 | 4917 |
| 708 | 20231121 | 090900 | 947151950 | 44300 | 43950 | 44300 | 43900 | 4527 |
| 709 | 20231121 | 090800 | 747623800 | 43900 | 43800 | 43900 | 43750 | 1304 |
| 710 | 20231121 | 090700 | 690495250 | 43750 | 43600 | 43750 | 43550 | 2829 |
| 711 | 20231121 | 090600 | 567030100 | 43600 | 43700 | 43750 | 43600 | 633 |
| 712 | 20231121 | 090500 | 539385700 | 43650 | 43800 | 43800 | 43650 | 1235 |
| 713 | 20231121 | 090400 | 485358350 | 43800 | 43800 | 43950 | 43750 | 2827 |
| 714 | 20231121 | 090300 | 361416100 | 43800 | 44000 | 44000 | 43500 | 1668 |
| 715 | 20231121 | 090200 | 288286200 | 43900 | 43950 | 44200 | 43550 | 2014 |
| 716 | 20231121 | 090100 | 199666250 | 43950 | 43400 | 43950 | 43400 | 2240 |
| 717 | 20231121 | 090000 | 101647850 | 43350 | 43400 | 43500 | 43350 | 2342 |