36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 201700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 8292 |
| 3 | 20231120 | 201600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 4 | 20231120 | 201500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 5 | 20231120 | 201400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 6 | 20231120 | 201300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 7 | 20231120 | 201200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 8 | 20231120 | 201100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 9 | 20231120 | 201000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 10 | 20231120 | 200900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 11 | 20231120 | 200800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 12 | 20231120 | 200700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 13 | 20231120 | 200600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 14 | 20231120 | 200500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 15 | 20231120 | 200400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 16 | 20231120 | 200300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 17 | 20231120 | 200200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 18 | 20231120 | 200100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 19 | 20231120 | 200000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 20 | 20231120 | 195900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 21 | 20231120 | 195800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 22 | 20231120 | 195700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 23 | 20231120 | 195600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 24 | 20231120 | 195500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 25 | 20231120 | 195400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 26 | 20231120 | 195300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 27 | 20231120 | 195200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 28 | 20231120 | 195100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 29 | 20231120 | 195000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 30 | 20231120 | 194900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 31 | 20231120 | 194800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 32 | 20231120 | 194700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 8292 |
| 33 | 20231120 | 194600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 34 | 20231120 | 194500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 35 | 20231120 | 194400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 36 | 20231120 | 194300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 37 | 20231120 | 194200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 38 | 20231120 | 194100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 39 | 20231120 | 194000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 40 | 20231120 | 193900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 41 | 20231120 | 193800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 42 | 20231120 | 193700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 43 | 20231120 | 193600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 44 | 20231120 | 193500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 45 | 20231120 | 193400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 46 | 20231120 | 193300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 47 | 20231120 | 193200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 48 | 20231120 | 193100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 49 | 20231120 | 193000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 50 | 20231120 | 192900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 51 | 20231120 | 192800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 52 | 20231120 | 192700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 53 | 20231120 | 192600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 54 | 20231120 | 192500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 55 | 20231120 | 192400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 56 | 20231120 | 192300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 57 | 20231120 | 192200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 58 | 20231120 | 192100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 59 | 20231120 | 192000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 60 | 20231120 | 191900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 61 | 20231120 | 191800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 62 | 20231120 | 191700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 8292 |
| 63 | 20231120 | 191600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 64 | 20231120 | 191500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 65 | 20231120 | 191400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 66 | 20231120 | 191300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 67 | 20231120 | 191200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 68 | 20231120 | 191100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 69 | 20231120 | 191000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 70 | 20231120 | 190900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 71 | 20231120 | 190800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 72 | 20231120 | 190700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 73 | 20231120 | 190600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 74 | 20231120 | 190500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 75 | 20231120 | 190400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 76 | 20231120 | 190300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 77 | 20231120 | 190200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 78 | 20231120 | 190100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 79 | 20231120 | 190000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 80 | 20231120 | 185900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 81 | 20231120 | 185800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 82 | 20231120 | 185700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 83 | 20231120 | 185600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 84 | 20231120 | 185500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 85 | 20231120 | 185400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 86 | 20231120 | 185300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 87 | 20231120 | 185200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 88 | 20231120 | 185100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 89 | 20231120 | 185000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 90 | 20231120 | 184900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 91 | 20231120 | 184800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 92 | 20231120 | 184700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 8292 |
| 93 | 20231120 | 184600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 94 | 20231120 | 184500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 95 | 20231120 | 184400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 96 | 20231120 | 184300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 97 | 20231120 | 184200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 98 | 20231120 | 184100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 99 | 20231120 | 184000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 100 | 20231120 | 183900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 101 | 20231120 | 183800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 102 | 20231120 | 183700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 103 | 20231120 | 183600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 104 | 20231120 | 183500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 105 | 20231120 | 183400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 106 | 20231120 | 183300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 107 | 20231120 | 183200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 108 | 20231120 | 183100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 109 | 20231120 | 183000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 110 | 20231120 | 182900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 111 | 20231120 | 182800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 112 | 20231120 | 182700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 113 | 20231120 | 182600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 114 | 20231120 | 182500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 115 | 20231120 | 182400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 116 | 20231120 | 182300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 117 | 20231120 | 182200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 118 | 20231120 | 182100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 119 | 20231120 | 182000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 120 | 20231120 | 181900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 121 | 20231120 | 181800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 122 | 20231120 | 181700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 8292 |
| 123 | 20231120 | 181600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 124 | 20231120 | 181500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 125 | 20231120 | 181400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 126 | 20231120 | 181300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 127 | 20231120 | 181200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 128 | 20231120 | 181100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 129 | 20231120 | 181000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 130 | 20231120 | 180900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 131 | 20231120 | 180800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 132 | 20231120 | 180700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 133 | 20231120 | 180600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 134 | 20231120 | 180500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 135 | 20231120 | 180400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 136 | 20231120 | 180300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 137 | 20231120 | 180200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 138 | 20231120 | 180100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 139 | 20231120 | 180000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 140 | 20231120 | 175900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 141 | 20231120 | 175800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 142 | 20231120 | 175700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 143 | 20231120 | 175600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 144 | 20231120 | 175500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 145 | 20231120 | 175400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 146 | 20231120 | 175300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 147 | 20231120 | 175200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 148 | 20231120 | 175100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 149 | 20231120 | 175000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 150 | 20231120 | 174900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 151 | 20231120 | 174800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 152 | 20231120 | 174700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 8292 |
| 153 | 20231120 | 174600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 154 | 20231120 | 174500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 155 | 20231120 | 174400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 156 | 20231120 | 174300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 157 | 20231120 | 174200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 158 | 20231120 | 174100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 159 | 20231120 | 174000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 160 | 20231120 | 173900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 161 | 20231120 | 173800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 162 | 20231120 | 173700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 163 | 20231120 | 173600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 164 | 20231120 | 173500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 165 | 20231120 | 173400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 166 | 20231120 | 173300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 167 | 20231120 | 173200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 168 | 20231120 | 173100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 169 | 20231120 | 173000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 170 | 20231120 | 172900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 171 | 20231120 | 172800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 172 | 20231120 | 172700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 173 | 20231120 | 172600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 174 | 20231120 | 172500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 175 | 20231120 | 172400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 176 | 20231120 | 172300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 177 | 20231120 | 172200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 178 | 20231120 | 172100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 179 | 20231120 | 172000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 180 | 20231120 | 171900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 181 | 20231120 | 171800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 182 | 20231120 | 171700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 8292 |
| 183 | 20231120 | 171600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 184 | 20231120 | 171500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 185 | 20231120 | 171400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 186 | 20231120 | 171300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 187 | 20231120 | 171200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 188 | 20231120 | 171100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 189 | 20231120 | 171000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 190 | 20231120 | 170900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 191 | 20231120 | 170800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 192 | 20231120 | 170700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 193 | 20231120 | 170600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 194 | 20231120 | 170500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 195 | 20231120 | 170400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 196 | 20231120 | 170300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 197 | 20231120 | 170200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 198 | 20231120 | 170100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 199 | 20231120 | 170000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 200 | 20231120 | 165900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 201 | 20231120 | 165800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 202 | 20231120 | 165700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 203 | 20231120 | 165600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 204 | 20231120 | 165500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 205 | 20231120 | 165400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 206 | 20231120 | 165300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 207 | 20231120 | 165200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 208 | 20231120 | 165100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 209 | 20231120 | 165000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 210 | 20231120 | 164900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 211 | 20231120 | 164800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 212 | 20231120 | 164700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 8292 |
| 213 | 20231120 | 164600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 214 | 20231120 | 164500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 215 | 20231120 | 164400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 216 | 20231120 | 164300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 217 | 20231120 | 164200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 218 | 20231120 | 164100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 219 | 20231120 | 164000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 220 | 20231120 | 163900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 221 | 20231120 | 163800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 222 | 20231120 | 163700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 223 | 20231120 | 163600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 224 | 20231120 | 163500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 225 | 20231120 | 163400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 226 | 20231120 | 163300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 227 | 20231120 | 163200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 228 | 20231120 | 163100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 229 | 20231120 | 163000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 230 | 20231120 | 162900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 231 | 20231120 | 162800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 232 | 20231120 | 162700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 233 | 20231120 | 162600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 234 | 20231120 | 162500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 235 | 20231120 | 162400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 236 | 20231120 | 162300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 237 | 20231120 | 162200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 238 | 20231120 | 162100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 239 | 20231120 | 162000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 240 | 20231120 | 161900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 241 | 20231120 | 161800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 242 | 20231120 | 161700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 8292 |
| 243 | 20231120 | 161600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 244 | 20231120 | 161500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 245 | 20231120 | 161400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 246 | 20231120 | 161300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 247 | 20231120 | 161200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 248 | 20231120 | 161100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 249 | 20231120 | 161000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 250 | 20231120 | 160900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 251 | 20231120 | 160800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 252 | 20231120 | 160700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 253 | 20231120 | 160600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 254 | 20231120 | 160500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 255 | 20231120 | 160400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 256 | 20231120 | 160300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 257 | 20231120 | 160200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 258 | 20231120 | 160100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 259 | 20231120 | 160000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 260 | 20231120 | 155900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 261 | 20231120 | 155800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 262 | 20231120 | 155700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 263 | 20231120 | 155600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 264 | 20231120 | 155500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 265 | 20231120 | 155400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 266 | 20231120 | 155300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 267 | 20231120 | 155200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 268 | 20231120 | 155100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 269 | 20231120 | 155000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 270 | 20231120 | 154900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 271 | 20231120 | 154800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 272 | 20231120 | 154700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 8292 |
| 273 | 20231120 | 154600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 274 | 20231120 | 154500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 275 | 20231120 | 154400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 276 | 20231120 | 154300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 277 | 20231120 | 154200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 278 | 20231120 | 154100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 279 | 20231120 | 154000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 280 | 20231120 | 153900 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 281 | 20231120 | 153800 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 282 | 20231120 | 153700 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 283 | 20231120 | 153600 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 284 | 20231120 | 153500 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 285 | 20231120 | 153400 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 286 | 20231120 | 153300 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 287 | 20231120 | 153200 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 288 | 20231120 | 153100 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 0 |
| 289 | 20231120 | 153000 | 8914121250 | 38650 | 38650 | 38650 | 38650 | 8292 |
| 290 | 20231120 | 152900 | 8593635450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 291 | 20231120 | 152800 | 8593635450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 292 | 20231120 | 152700 | 8593635450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 293 | 20231120 | 152600 | 8593635450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 294 | 20231120 | 152500 | 8593635450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 295 | 20231120 | 152400 | 8593635450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 296 | 20231120 | 152300 | 8593635450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 297 | 20231120 | 152200 | 8593635450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 298 | 20231120 | 152100 | 8593635450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 299 | 20231120 | 152000 | 8593635450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 300 | 20231120 | 151900 | 8593635450 | 38800 | 38750 | 38850 | 38750 | 298 |
| 301 | 20231120 | 151800 | 8582075650 | 38800 | 38850 | 38850 | 38750 | 2325 |
| 302 | 20231120 | 151700 | 8491849050 | 38800 | 38850 | 38900 | 38800 | 778 |
| 303 | 20231120 | 151600 | 8461616650 | 38850 | 38800 | 38900 | 38800 | 2657 |
| 304 | 20231120 | 151500 | 8358317850 | 38800 | 38800 | 38850 | 38800 | 212 |
| 305 | 20231120 | 151400 | 8350088050 | 38800 | 38800 | 38850 | 38800 | 231 |
| 306 | 20231120 | 151300 | 8341124100 | 38800 | 38800 | 38850 | 38800 | 1216 |
| 307 | 20231120 | 151200 | 8293923850 | 38800 | 38850 | 38850 | 38800 | 221 |
| 308 | 20231120 | 151100 | 8285343350 | 38850 | 38800 | 38850 | 38800 | 176 |
| 309 | 20231120 | 151000 | 8278512300 | 38800 | 38850 | 38850 | 38800 | 580 |
| 310 | 20231120 | 150900 | 8256002100 | 38800 | 38800 | 38850 | 38800 | 192 |
| 311 | 20231120 | 150800 | 8248547900 | 38850 | 38850 | 38900 | 38800 | 362 |
| 312 | 20231120 | 150700 | 8234483150 | 38850 | 38850 | 38900 | 38800 | 626 |
| 313 | 20231120 | 150600 | 8210161200 | 38900 | 38900 | 38900 | 38850 | 952 |
| 314 | 20231120 | 150500 | 8173165900 | 38850 | 38850 | 38900 | 38850 | 201 |
| 315 | 20231120 | 150400 | 8165353500 | 38850 | 38900 | 38900 | 38850 | 246 |
| 316 | 20231120 | 150300 | 8155787200 | 38900 | 38900 | 38950 | 38900 | 398 |
| 317 | 20231120 | 150200 | 8140301050 | 38900 | 38900 | 38950 | 38850 | 480 |
| 318 | 20231120 | 150100 | 8121628500 | 38900 | 39000 | 39000 | 38850 | 744 |
| 319 | 20231120 | 150000 | 8092630000 | 39000 | 38850 | 39050 | 38850 | 2269 |
| 320 | 20231120 | 145900 | 8004269350 | 38850 | 38850 | 38900 | 38850 | 250 |
| 321 | 20231120 | 145800 | 7994553450 | 38850 | 38800 | 38850 | 38800 | 470 |
| 322 | 20231120 | 145700 | 7976301200 | 38800 | 38700 | 38850 | 38700 | 1135 |
| 323 | 20231120 | 145600 | 7932300000 | 38700 | 38700 | 38750 | 38650 | 1005 |
| 324 | 20231120 | 145500 | 7893404250 | 38700 | 38700 | 38750 | 38700 | 412 |
| 325 | 20231120 | 145400 | 7877458650 | 38700 | 38600 | 38800 | 38600 | 5436 |
| 326 | 20231120 | 145300 | 7667267100 | 38600 | 38650 | 38700 | 38600 | 2510 |
| 327 | 20231120 | 145200 | 7570278950 | 38700 | 38700 | 38750 | 38650 | 975 |
| 328 | 20231120 | 145100 | 7532548350 | 38700 | 38800 | 38800 | 38700 | 161 |
| 329 | 20231120 | 145000 | 7526310300 | 38800 | 38700 | 38800 | 38700 | 259 |
| 330 | 20231120 | 144900 | 7516273850 | 38700 | 38750 | 38800 | 38700 | 1493 |
| 331 | 20231120 | 144800 | 7458429600 | 38750 | 38700 | 38800 | 38700 | 858 |
| 332 | 20231120 | 144700 | 7425178250 | 38700 | 38750 | 38750 | 38700 | 195 |
| 333 | 20231120 | 144600 | 7417630200 | 38750 | 38750 | 38800 | 38700 | 556 |
| 334 | 20231120 | 144500 | 7396084850 | 38750 | 38750 | 38800 | 38750 | 298 |
| 335 | 20231120 | 144400 | 7384534400 | 38750 | 38750 | 38800 | 38750 | 437 |
| 336 | 20231120 | 144300 | 7367594400 | 38800 | 38750 | 38800 | 38750 | 121 |
| 337 | 20231120 | 144200 | 7362903200 | 38750 | 38750 | 38800 | 38700 | 135 |
| 338 | 20231120 | 144100 | 7357672450 | 38750 | 38750 | 38800 | 38700 | 714 |
| 339 | 20231120 | 144000 | 7330002150 | 38750 | 38650 | 38800 | 38650 | 1376 |
| 340 | 20231120 | 143900 | 7276726350 | 38650 | 38700 | 38750 | 38650 | 193 |
| 341 | 20231120 | 143800 | 7269258300 | 38700 | 38750 | 38850 | 38700 | 1812 |
| 342 | 20231120 | 143700 | 7198934850 | 38700 | 38650 | 38700 | 38600 | 3597 |
| 343 | 20231120 | 143600 | 7059850350 | 38650 | 38700 | 38750 | 38650 | 1655 |
| 344 | 20231120 | 143500 | 6995792600 | 38750 | 38750 | 38800 | 38700 | 1583 |
| 345 | 20231120 | 143400 | 6934466300 | 38750 | 38850 | 38850 | 38750 | 1091 |
| 346 | 20231120 | 143300 | 6892127200 | 38800 | 38850 | 38900 | 38800 | 590 |
| 347 | 20231120 | 143200 | 6869204550 | 38850 | 38900 | 38950 | 38850 | 361 |
| 348 | 20231120 | 143100 | 6855161200 | 38900 | 38900 | 38950 | 38900 | 222 |
| 349 | 20231120 | 143000 | 6846523000 | 38900 | 38900 | 38950 | 38850 | 1024 |
| 350 | 20231120 | 142900 | 6806706900 | 38850 | 38950 | 39000 | 38850 | 524 |
| 351 | 20231120 | 142800 | 6786314600 | 38950 | 38850 | 39000 | 38850 | 574 |
| 352 | 20231120 | 142700 | 6763967100 | 38900 | 38850 | 38900 | 38850 | 236 |
| 353 | 20231120 | 142600 | 6754791300 | 38850 | 38850 | 38900 | 38850 | 242 |
| 354 | 20231120 | 142500 | 6745386750 | 38850 | 38900 | 38950 | 38850 | 240 |
| 355 | 20231120 | 142400 | 6736047200 | 38900 | 38850 | 38950 | 38850 | 665 |
| 356 | 20231120 | 142300 | 6710183000 | 38850 | 38900 | 38900 | 38850 | 187 |
| 357 | 20231120 | 142200 | 6702915350 | 38850 | 38850 | 38900 | 38850 | 174 |
| 358 | 20231120 | 142100 | 6696152900 | 38850 | 38900 | 38900 | 38850 | 189 |
| 359 | 20231120 | 142000 | 6688808650 | 38850 | 38950 | 39000 | 38850 | 406 |
| 360 | 20231120 | 141900 | 6672995700 | 38950 | 39000 | 39000 | 38950 | 954 |
| 361 | 20231120 | 141800 | 6635798800 | 38950 | 38950 | 39000 | 38950 | 143 |
| 362 | 20231120 | 141700 | 6630226300 | 38950 | 39000 | 39000 | 38950 | 490 |
| 363 | 20231120 | 141600 | 6611130500 | 38950 | 38850 | 39000 | 38850 | 1728 |
| 364 | 20231120 | 141500 | 6543881400 | 38850 | 38900 | 38900 | 38850 | 161 |
| 365 | 20231120 | 141400 | 6537623050 | 38900 | 38900 | 38950 | 38850 | 868 |
| 366 | 20231120 | 141300 | 6503854700 | 38900 | 38800 | 38950 | 38700 | 2424 |
| 367 | 20231120 | 141200 | 6409797300 | 38800 | 38900 | 38950 | 38750 | 3761 |
| 368 | 20231120 | 141100 | 6263761750 | 38900 | 38850 | 38950 | 38850 | 400 |
| 369 | 20231120 | 141000 | 6248192400 | 38900 | 38850 | 38950 | 38850 | 630 |
| 370 | 20231120 | 140900 | 6223688150 | 38850 | 38900 | 38950 | 38850 | 1211 |
| 371 | 20231120 | 140800 | 6176584800 | 38900 | 38950 | 39000 | 38900 | 696 |
| 372 | 20231120 | 140700 | 6149472650 | 38900 | 38950 | 39000 | 38900 | 1068 |
| 373 | 20231120 | 140600 | 6107897250 | 38950 | 38950 | 39000 | 38950 | 129 |
| 374 | 20231120 | 140500 | 6102871600 | 38950 | 38950 | 39000 | 38950 | 226 |
| 375 | 20231120 | 140400 | 6094062650 | 39000 | 39000 | 39050 | 38950 | 296 |
| 376 | 20231120 | 140300 | 6082519350 | 39000 | 38950 | 39050 | 38950 | 289 |
| 377 | 20231120 | 140200 | 6071248250 | 39000 | 39050 | 39050 | 39000 | 446 |
| 378 | 20231120 | 140100 | 6053843000 | 39000 | 38950 | 39100 | 38950 | 1060 |
| 379 | 20231120 | 140000 | 6012481400 | 39000 | 39000 | 39000 | 38950 | 234 |
| 380 | 20231120 | 135900 | 6003361250 | 38950 | 39000 | 39050 | 38950 | 840 |
| 381 | 20231120 | 135800 | 5970601050 | 39000 | 39050 | 39050 | 39000 | 248 |
| 382 | 20231120 | 135700 | 5960921450 | 39050 | 39050 | 39100 | 39000 | 262 |
| 383 | 20231120 | 135600 | 5950690100 | 39050 | 38950 | 39100 | 38950 | 1532 |
| 384 | 20231120 | 135500 | 5890878950 | 38950 | 39000 | 39050 | 38950 | 532 |
| 385 | 20231120 | 135400 | 5870128050 | 39000 | 38950 | 39050 | 38950 | 305 |
| 386 | 20231120 | 135300 | 5858231650 | 38950 | 39000 | 39050 | 38950 | 1304 |
| 387 | 20231120 | 135200 | 5807367700 | 38950 | 39000 | 39050 | 38950 | 537 |
| 388 | 20231120 | 135100 | 5786415350 | 39000 | 38850 | 39050 | 38850 | 2698 |
| 389 | 20231120 | 135000 | 5681411350 | 38850 | 38950 | 38950 | 38850 | 473 |
| 390 | 20231120 | 134900 | 5662998700 | 38950 | 39100 | 39100 | 38950 | 949 |
| 391 | 20231120 | 134800 | 5625977300 | 39100 | 38900 | 39100 | 38850 | 2592 |
| 392 | 20231120 | 134700 | 5524914800 | 38900 | 39050 | 39100 | 38900 | 3758 |
| 393 | 20231120 | 134600 | 5378303300 | 39050 | 39100 | 39100 | 39050 | 359 |
| 394 | 20231120 | 134500 | 5364278100 | 39050 | 39100 | 39150 | 39050 | 500 |
| 395 | 20231120 | 134400 | 5344733400 | 39100 | 39150 | 39200 | 39050 | 1532 |
| 396 | 20231120 | 134300 | 5284803900 | 39150 | 39200 | 39250 | 39150 | 1219 |
| 397 | 20231120 | 134200 | 5237022750 | 39200 | 39350 | 39350 | 39200 | 1707 |
| 398 | 20231120 | 134100 | 5170023200 | 39350 | 39300 | 39350 | 39300 | 57 |
| 399 | 20231120 | 134000 | 5167783000 | 39300 | 39250 | 39350 | 39250 | 470 |
| 400 | 20231120 | 133900 | 5149311350 | 39250 | 39300 | 39350 | 39250 | 197 |
| 401 | 20231120 | 133800 | 5141572550 | 39300 | 39500 | 39550 | 39300 | 4047 |
| 402 | 20231120 | 133700 | 4982143350 | 39450 | 39450 | 39500 | 39400 | 1432 |
| 403 | 20231120 | 133600 | 4925647450 | 39450 | 39550 | 39600 | 39450 | 2066 |
| 404 | 20231120 | 133500 | 4844007400 | 39600 | 39550 | 39600 | 39550 | 84 |
| 405 | 20231120 | 133400 | 4840682450 | 39600 | 39600 | 39650 | 39550 | 1194 |
| 406 | 20231120 | 133300 | 4793411500 | 39600 | 39550 | 39650 | 39550 | 1096 |
| 407 | 20231120 | 133200 | 4750003650 | 39550 | 39600 | 39600 | 39550 | 265 |
| 408 | 20231120 | 133100 | 4739518800 | 39600 | 39550 | 39600 | 39550 | 5 |
| 409 | 20231120 | 133000 | 4739320950 | 39550 | 39550 | 39600 | 39550 | 111 |
| 410 | 20231120 | 132900 | 4734929750 | 39600 | 39550 | 39600 | 39550 | 90 |
| 411 | 20231120 | 132800 | 4731369000 | 39550 | 39550 | 39600 | 39550 | 94 |
| 412 | 20231120 | 132700 | 4727650800 | 39550 | 39550 | 39600 | 39550 | 99 |
| 413 | 20231120 | 132600 | 4723734100 | 39550 | 39550 | 39600 | 39550 | 37 |
| 414 | 20231120 | 132500 | 4722270400 | 39600 | 39600 | 39600 | 39550 | 44 |
| 415 | 20231120 | 132400 | 4720529450 | 39550 | 39550 | 39600 | 39550 | 22 |
| 416 | 20231120 | 132300 | 4719659150 | 39550 | 39550 | 39600 | 39550 | 404 |
| 417 | 20231120 | 132200 | 4703677500 | 39550 | 39550 | 39600 | 39550 | 59 |
| 418 | 20231120 | 132100 | 4701343300 | 39550 | 39550 | 39550 | 39550 | 67 |
| 419 | 20231120 | 132000 | 4698693450 | 39550 | 39500 | 39600 | 39500 | 849 |
| 420 | 20231120 | 131900 | 4665120000 | 39500 | 39500 | 39550 | 39500 | 105 |
| 421 | 20231120 | 131800 | 4660971000 | 39500 | 39550 | 39600 | 39500 | 357 |
| 422 | 20231120 | 131700 | 4646865600 | 39600 | 39550 | 39600 | 39500 | 55 |
| 423 | 20231120 | 131600 | 4644692050 | 39550 | 39550 | 39550 | 39500 | 109 |
| 424 | 20231120 | 131500 | 4640385550 | 39550 | 39500 | 39600 | 39500 | 77 |
| 425 | 20231120 | 131400 | 4637342300 | 39550 | 39500 | 39550 | 39500 | 108 |
| 426 | 20231120 | 131300 | 4633073900 | 39500 | 39500 | 39550 | 39500 | 79 |
| 427 | 20231120 | 131200 | 4629952750 | 39550 | 39550 | 39550 | 39500 | 323 |
| 428 | 20231120 | 131100 | 4617178500 | 39550 | 39550 | 39600 | 39550 | 161 |
| 429 | 20231120 | 131000 | 4610810400 | 39550 | 39550 | 39600 | 39550 | 33 |
| 430 | 20231120 | 130900 | 4609504450 | 39550 | 39600 | 39600 | 39550 | 135 |
| 431 | 20231120 | 130800 | 4604164000 | 39550 | 39550 | 39600 | 39550 | 19 |
| 432 | 20231120 | 130700 | 4603412250 | 39600 | 39550 | 39600 | 39550 | 47 |
| 433 | 20231120 | 130600 | 4601552900 | 39550 | 39550 | 39600 | 39550 | 61 |
| 434 | 20231120 | 130500 | 4599139750 | 39550 | 39550 | 39550 | 39500 | 193 |
| 435 | 20231120 | 130400 | 4591507450 | 39500 | 39500 | 39550 | 39500 | 182 |
| 436 | 20231120 | 130300 | 4584311950 | 39500 | 39500 | 39550 | 39500 | 165 |
| 437 | 20231120 | 130200 | 4577790100 | 39500 | 39500 | 39550 | 39500 | 98 |
| 438 | 20231120 | 130100 | 4573918750 | 39500 | 39500 | 39550 | 39500 | 108 |
| 439 | 20231120 | 130000 | 4569648350 | 39500 | 39550 | 39600 | 39500 | 979 |
| 440 | 20231120 | 125900 | 4530929200 | 39550 | 39550 | 39600 | 39550 | 57 |
| 441 | 20231120 | 125800 | 4528674550 | 39650 | 39550 | 39650 | 39550 | 143 |
| 442 | 20231120 | 125700 | 4523015600 | 39600 | 39600 | 39600 | 39550 | 64 |
| 443 | 20231120 | 125600 | 4520482050 | 39550 | 39550 | 39600 | 39550 | 221 |
| 444 | 20231120 | 125500 | 4511739550 | 39550 | 39600 | 39650 | 39550 | 729 |
| 445 | 20231120 | 125400 | 4482869750 | 39600 | 39600 | 39650 | 39600 | 104 |
| 446 | 20231120 | 125300 | 4478750150 | 39600 | 39600 | 39650 | 39600 | 45 |
| 447 | 20231120 | 125200 | 4476967500 | 39600 | 39650 | 39650 | 39600 | 437 |
| 448 | 20231120 | 125100 | 4459643000 | 39600 | 39600 | 39650 | 39600 | 206 |
| 449 | 20231120 | 125000 | 4451481150 | 39650 | 39600 | 39650 | 39600 | 139 |
| 450 | 20231120 | 124900 | 4445974750 | 39600 | 39600 | 39650 | 39600 | 108 |
| 451 | 20231120 | 124800 | 4441697600 | 39600 | 39600 | 39650 | 39600 | 35 |
| 452 | 20231120 | 124700 | 4440310250 | 39600 | 39600 | 39650 | 39600 | 136 |
| 453 | 20231120 | 124600 | 4434922150 | 39650 | 39600 | 39650 | 39600 | 52 |
| 454 | 20231120 | 124500 | 4432862100 | 39600 | 39600 | 39650 | 39600 | 63 |
| 455 | 20231120 | 124400 | 4430366600 | 39600 | 39600 | 39650 | 39600 | 60 |
| 456 | 20231120 | 124300 | 4427989750 | 39600 | 39600 | 39650 | 39600 | 91 |
| 457 | 20231120 | 124200 | 4424385600 | 39600 | 39600 | 39650 | 39600 | 46 |
| 458 | 20231120 | 124100 | 4422563150 | 39600 | 39550 | 39650 | 39550 | 266 |
| 459 | 20231120 | 124000 | 4412028450 | 39550 | 39550 | 39600 | 39550 | 93 |
| 460 | 20231120 | 123900 | 4408347800 | 39550 | 39550 | 39600 | 39550 | 66 |
| 461 | 20231120 | 123800 | 4405737300 | 39550 | 39550 | 39600 | 39550 | 30 |
| 462 | 20231120 | 123700 | 4404550200 | 39600 | 39600 | 39600 | 39550 | 60 |
| 463 | 20231120 | 123600 | 4402175950 | 39550 | 39550 | 39600 | 39550 | 301 |
| 464 | 20231120 | 123500 | 4390268450 | 39550 | 39550 | 39650 | 39550 | 806 |
| 465 | 20231120 | 123400 | 4358352900 | 39550 | 39500 | 39550 | 39500 | 96 |
| 466 | 20231120 | 123300 | 4354556450 | 39500 | 39550 | 39550 | 39500 | 210 |
| 467 | 20231120 | 123200 | 4346255100 | 39550 | 39550 | 39550 | 39550 | 50 |
| 468 | 20231120 | 123100 | 4344277600 | 39550 | 39600 | 39650 | 39550 | 690 |
| 469 | 20231120 | 123000 | 4316954350 | 39600 | 39600 | 39650 | 39600 | 70 |
| 470 | 20231120 | 122900 | 4314181550 | 39650 | 39650 | 39650 | 39600 | 167 |
| 471 | 20231120 | 122800 | 4307566400 | 39600 | 39600 | 39650 | 39600 | 158 |
| 472 | 20231120 | 122700 | 4301307400 | 39650 | 39600 | 39650 | 39600 | 79 |
| 473 | 20231120 | 122600 | 4298178250 | 39600 | 39600 | 39700 | 39600 | 368 |
| 474 | 20231120 | 122500 | 4283588550 | 39600 | 39600 | 39650 | 39600 | 30 |
| 475 | 20231120 | 122400 | 4282400300 | 39600 | 39600 | 39650 | 39600 | 293 |
| 476 | 20231120 | 122300 | 4270794950 | 39650 | 39650 | 39650 | 39600 | 25 |
| 477 | 20231120 | 122200 | 4269804450 | 39600 | 39650 | 39700 | 39600 | 551 |
| 478 | 20231120 | 122100 | 4247951400 | 39650 | 39600 | 39700 | 39600 | 237 |
| 479 | 20231120 | 122000 | 4238553950 | 39600 | 39600 | 39700 | 39600 | 658 |
| 480 | 20231120 | 121900 | 4212462300 | 39600 | 39600 | 39650 | 39600 | 39 |
| 481 | 20231120 | 121800 | 4210917500 | 39650 | 39550 | 39650 | 39550 | 352 |
| 482 | 20231120 | 121700 | 4196975300 | 39550 | 39600 | 39600 | 39550 | 249 |
| 483 | 20231120 | 121600 | 4187124950 | 39550 | 39550 | 39600 | 39550 | 50 |
| 484 | 20231120 | 121500 | 4185146700 | 39600 | 39550 | 39600 | 39550 | 139 |
| 485 | 20231120 | 121400 | 4179647900 | 39600 | 39600 | 39650 | 39550 | 38 |
| 486 | 20231120 | 121300 | 4178143650 | 39650 | 39600 | 39650 | 39550 | 500 |
| 487 | 20231120 | 121200 | 4158340100 | 39550 | 39550 | 39600 | 39550 | 149 |
| 488 | 20231120 | 121100 | 4152441400 | 39550 | 39550 | 39600 | 39550 | 11 |
| 489 | 20231120 | 121000 | 4152006050 | 39600 | 39550 | 39600 | 39550 | 25 |
| 490 | 20231120 | 120900 | 4151017050 | 39600 | 39550 | 39600 | 39550 | 34 |
| 491 | 20231120 | 120800 | 4149672300 | 39600 | 39550 | 39600 | 39550 | 23 |
| 492 | 20231120 | 120700 | 4148762600 | 39600 | 39600 | 39650 | 39600 | 134 |
| 493 | 20231120 | 120600 | 4143456000 | 39600 | 39650 | 39650 | 39600 | 308 |
| 494 | 20231120 | 120500 | 4131245950 | 39600 | 39650 | 39650 | 39600 | 99 |
| 495 | 20231120 | 120400 | 4127324700 | 39650 | 39600 | 39650 | 39600 | 13 |
| 496 | 20231120 | 120300 | 4126809650 | 39650 | 39650 | 39650 | 39600 | 278 |
| 497 | 20231120 | 120200 | 4115787950 | 39650 | 39700 | 39700 | 39650 | 127 |
| 498 | 20231120 | 120100 | 4110747650 | 39700 | 39600 | 39700 | 39600 | 593 |
| 499 | 20231120 | 120000 | 4087227650 | 39600 | 39600 | 39650 | 39600 | 176 |
| 500 | 20231120 | 115900 | 4080256150 | 39600 | 39550 | 39650 | 39550 | 372 |
| 501 | 20231120 | 115800 | 4065524150 | 39600 | 39550 | 39600 | 39550 | 118 |
| 502 | 20231120 | 115700 | 4060851700 | 39550 | 39500 | 39600 | 39500 | 660 |
| 503 | 20231120 | 115600 | 4034748400 | 39550 | 39500 | 39550 | 39500 | 95 |
| 504 | 20231120 | 115500 | 4030992000 | 39550 | 39500 | 39550 | 39500 | 56 |
| 505 | 20231120 | 115400 | 4028778800 | 39550 | 39500 | 39550 | 39500 | 21 |
| 506 | 20231120 | 115300 | 4027948800 | 39550 | 39500 | 39600 | 39500 | 96 |
| 507 | 20231120 | 115200 | 4024155900 | 39500 | 39550 | 39600 | 39500 | 305 |
| 508 | 20231120 | 115100 | 4012087050 | 39500 | 39550 | 39550 | 39500 | 41 |
| 509 | 20231120 | 115000 | 4010467450 | 39550 | 39500 | 39600 | 39500 | 310 |
| 510 | 20231120 | 114900 | 3998212850 | 39550 | 39500 | 39600 | 39500 | 608 |
| 511 | 20231120 | 114800 | 3974169350 | 39500 | 39550 | 39550 | 39500 | 98 |
| 512 | 20231120 | 114700 | 3970296400 | 39550 | 39550 | 39550 | 39500 | 29 |
| 513 | 20231120 | 114600 | 3969150300 | 39550 | 39500 | 39550 | 39500 | 56 |
| 514 | 20231120 | 114500 | 3966937600 | 39550 | 39550 | 39550 | 39500 | 52 |
| 515 | 20231120 | 114400 | 3964882100 | 39500 | 39550 | 39550 | 39500 | 21 |
| 516 | 20231120 | 114300 | 3964051950 | 39500 | 39600 | 39600 | 39500 | 120 |
| 517 | 20231120 | 114200 | 3959305950 | 39500 | 39550 | 39600 | 39500 | 214 |
| 518 | 20231120 | 114100 | 3950836400 | 39550 | 39550 | 39600 | 39500 | 97 |
| 519 | 20231120 | 114000 | 3946999600 | 39500 | 39500 | 39550 | 39500 | 105 |
| 520 | 20231120 | 113900 | 3942848100 | 39500 | 39500 | 39550 | 39500 | 30 |
| 521 | 20231120 | 113800 | 3941662400 | 39550 | 39600 | 39600 | 39550 | 25 |
| 522 | 20231120 | 113700 | 3940673300 | 39550 | 39550 | 39550 | 39500 | 146 |
| 523 | 20231120 | 113600 | 3934899950 | 39500 | 39500 | 39550 | 39500 | 24 |
| 524 | 20231120 | 113500 | 3933951900 | 39550 | 39550 | 39550 | 39500 | 41 |
| 525 | 20231120 | 113400 | 3932330700 | 39500 | 39550 | 39600 | 39500 | 70 |
| 526 | 20231120 | 113300 | 3929562100 | 39550 | 39550 | 39600 | 39500 | 620 |
| 527 | 20231120 | 113200 | 3905038950 | 39550 | 39550 | 39550 | 39500 | 72 |
| 528 | 20231120 | 113100 | 3902193750 | 39550 | 39500 | 39550 | 39500 | 29 |
| 529 | 20231120 | 113000 | 3901047250 | 39550 | 39500 | 39550 | 39500 | 52 |
| 530 | 20231120 | 112900 | 3898992350 | 39550 | 39500 | 39550 | 39500 | 157 |
| 531 | 20231120 | 112800 | 3892789200 | 39600 | 39550 | 39600 | 39500 | 12 |
| 532 | 20231120 | 112700 | 3892314350 | 39500 | 39600 | 39600 | 39500 | 41 |
| 533 | 20231120 | 112600 | 3890692250 | 39500 | 39450 | 39600 | 39450 | 1791 |
| 534 | 20231120 | 112500 | 3819900400 | 39500 | 39400 | 39500 | 39400 | 233 |
| 535 | 20231120 | 112400 | 3810706550 | 39400 | 39450 | 39500 | 39400 | 131 |
| 536 | 20231120 | 112300 | 3805538850 | 39450 | 39450 | 39450 | 39400 | 117 |
| 537 | 20231120 | 112200 | 3800926500 | 39400 | 39450 | 39450 | 39400 | 18 |
| 538 | 20231120 | 112100 | 3800217200 | 39500 | 39450 | 39500 | 39400 | 2062 |
| 539 | 20231120 | 112000 | 3718903100 | 39450 | 39450 | 39550 | 39450 | 316 |
| 540 | 20231120 | 111900 | 3706423950 | 39450 | 39450 | 39550 | 39450 | 173 |
| 541 | 20231120 | 111800 | 3699594900 | 39450 | 39450 | 39450 | 39450 | 6 |
| 542 | 20231120 | 111700 | 3699358200 | 39450 | 39450 | 39550 | 39450 | 193 |
| 543 | 20231120 | 111600 | 3691735700 | 39450 | 39500 | 39500 | 39450 | 205 |
| 544 | 20231120 | 111500 | 3683646250 | 39500 | 39450 | 39500 | 39450 | 42 |
| 545 | 20231120 | 111400 | 3681988450 | 39450 | 39550 | 39550 | 39450 | 65 |
| 546 | 20231120 | 111300 | 3679422200 | 39550 | 39500 | 39550 | 39450 | 246 |
| 547 | 20231120 | 111200 | 3669709300 | 39550 | 39500 | 39550 | 39450 | 213 |
| 548 | 20231120 | 111100 | 3661293400 | 39500 | 39450 | 39500 | 39450 | 486 |
| 549 | 20231120 | 111000 | 3642115550 | 39500 | 39450 | 39500 | 39450 | 141 |
| 550 | 20231120 | 110900 | 3636550650 | 39450 | 39500 | 39500 | 39450 | 430 |
| 551 | 20231120 | 110800 | 3619568600 | 39550 | 39500 | 39550 | 39500 | 23 |
| 552 | 20231120 | 110700 | 3618659100 | 39600 | 39500 | 39600 | 39500 | 207 |
| 553 | 20231120 | 110600 | 3610471150 | 39550 | 39550 | 39600 | 39550 | 52 |
| 554 | 20231120 | 110500 | 3608414400 | 39550 | 39650 | 39650 | 39550 | 254 |
| 555 | 20231120 | 110400 | 3598350700 | 39600 | 39650 | 39700 | 39600 | 394 |
| 556 | 20231120 | 110300 | 3582731450 | 39650 | 39650 | 39700 | 39650 | 121 |
| 557 | 20231120 | 110200 | 3577933300 | 39650 | 39650 | 39700 | 39650 | 29 |
| 558 | 20231120 | 110100 | 3576783200 | 39700 | 39700 | 39750 | 39650 | 189 |
| 559 | 20231120 | 110000 | 3569278800 | 39700 | 39700 | 39750 | 39700 | 74 |
| 560 | 20231120 | 105900 | 3566340250 | 39750 | 39650 | 39750 | 39650 | 284 |
| 561 | 20231120 | 105800 | 3555066750 | 39700 | 39700 | 39700 | 39700 | 12 |
| 562 | 20231120 | 105700 | 3554590350 | 39650 | 39600 | 39700 | 39600 | 171 |
| 563 | 20231120 | 105600 | 3547809650 | 39600 | 39700 | 39700 | 39600 | 162 |
| 564 | 20231120 | 105500 | 3541385900 | 39700 | 39650 | 39700 | 39650 | 76 |
| 565 | 20231120 | 105400 | 3538371550 | 39700 | 39600 | 39700 | 39600 | 351 |
| 566 | 20231120 | 105300 | 3524451900 | 39600 | 39600 | 39600 | 39600 | 42 |
| 567 | 20231120 | 105200 | 3522788700 | 39650 | 39650 | 39650 | 39600 | 131 |
| 568 | 20231120 | 105100 | 3517599800 | 39600 | 39600 | 39700 | 39600 | 258 |
| 569 | 20231120 | 105000 | 3507375350 | 39650 | 39600 | 39700 | 39600 | 195 |
| 570 | 20231120 | 104900 | 3499649000 | 39600 | 39650 | 39700 | 39600 | 242 |
| 571 | 20231120 | 104800 | 3490050450 | 39650 | 39700 | 39700 | 39650 | 4 |
| 572 | 20231120 | 104700 | 3489891800 | 39700 | 39650 | 39750 | 39650 | 65 |
| 573 | 20231120 | 104600 | 3487310750 | 39650 | 39750 | 39750 | 39650 | 82 |
| 574 | 20231120 | 104500 | 3484055400 | 39700 | 39600 | 39750 | 39600 | 728 |
| 575 | 20231120 | 104400 | 3455172100 | 39650 | 39600 | 39650 | 39600 | 101 |
| 576 | 20231120 | 104300 | 3451168200 | 39650 | 39600 | 39650 | 39600 | 75 |
| 577 | 20231120 | 104200 | 3448196500 | 39650 | 39700 | 39700 | 39650 | 86 |
| 578 | 20231120 | 104100 | 3444784000 | 39750 | 39600 | 39750 | 39550 | 719 |
| 579 | 20231120 | 104000 | 3416289950 | 39550 | 39600 | 39600 | 39550 | 339 |
| 580 | 20231120 | 103900 | 3402866950 | 39600 | 39550 | 39600 | 39550 | 365 |
| 581 | 20231120 | 103800 | 3388426300 | 39600 | 39550 | 39600 | 39550 | 171 |
| 582 | 20231120 | 103700 | 3381659900 | 39550 | 39550 | 39600 | 39550 | 175 |
| 583 | 20231120 | 103600 | 3374734100 | 39550 | 39550 | 39600 | 39550 | 115 |
| 584 | 20231120 | 103500 | 3370184750 | 39600 | 39550 | 39600 | 39550 | 135 |
| 585 | 20231120 | 103400 | 3364844250 | 39550 | 39550 | 39600 | 39550 | 16 |
| 586 | 20231120 | 103300 | 3364211350 | 39550 | 39550 | 39600 | 39550 | 123 |
| 587 | 20231120 | 103200 | 3359345700 | 39600 | 39550 | 39600 | 39500 | 566 |
| 588 | 20231120 | 103100 | 3336955600 | 39550 | 39600 | 39600 | 39550 | 60 |
| 589 | 20231120 | 103000 | 3334581950 | 39600 | 39550 | 39600 | 39550 | 96 |
| 590 | 20231120 | 102900 | 3330784550 | 39600 | 39500 | 39600 | 39500 | 245 |
| 591 | 20231120 | 102800 | 3321094100 | 39500 | 39550 | 39550 | 39500 | 64 |
| 592 | 20231120 | 102700 | 3318566050 | 39550 | 39550 | 39600 | 39500 | 229 |
| 593 | 20231120 | 102600 | 3309510150 | 39500 | 39550 | 39600 | 39500 | 119 |
| 594 | 20231120 | 102500 | 3304805750 | 39550 | 39550 | 39550 | 39500 | 225 |
| 595 | 20231120 | 102400 | 3295907100 | 39550 | 39550 | 39600 | 39550 | 18 |
| 596 | 20231120 | 102300 | 3295195150 | 39600 | 39650 | 39650 | 39550 | 443 |
| 597 | 20231120 | 102200 | 3277652750 | 39600 | 39550 | 39700 | 39500 | 502 |
| 598 | 20231120 | 102100 | 3257777850 | 39550 | 39500 | 39550 | 39500 | 151 |
| 599 | 20231120 | 102000 | 3251811800 | 39500 | 39550 | 39600 | 39500 | 112 |
| 600 | 20231120 | 101900 | 3247382500 | 39550 | 39550 | 39600 | 39550 | 125 |
| 601 | 20231120 | 101800 | 3242436950 | 39550 | 39400 | 39600 | 39400 | 656 |
| 602 | 20231120 | 101700 | 3216531950 | 39400 | 39400 | 39400 | 39350 | 122 |
| 603 | 20231120 | 101600 | 3211727100 | 39400 | 39400 | 39450 | 39400 | 178 |
| 604 | 20231120 | 101500 | 3204710100 | 39350 | 39400 | 39400 | 39350 | 334 |
| 605 | 20231120 | 101400 | 3191550550 | 39450 | 39300 | 39450 | 39300 | 565 |
| 606 | 20231120 | 101300 | 3169292650 | 39300 | 39250 | 39300 | 39250 | 192 |
| 607 | 20231120 | 101200 | 3161752050 | 39250 | 39350 | 39400 | 39250 | 846 |
| 608 | 20231120 | 101100 | 3128483350 | 39400 | 39400 | 39400 | 39350 | 382 |
| 609 | 20231120 | 101000 | 3113434500 | 39400 | 39450 | 39450 | 39400 | 289 |
| 610 | 20231120 | 100900 | 3102035950 | 39450 | 39500 | 39550 | 39450 | 517 |
| 611 | 20231120 | 100800 | 3081611150 | 39500 | 39800 | 39800 | 39500 | 783 |
| 612 | 20231120 | 100700 | 3050565000 | 39700 | 39700 | 39800 | 39700 | 147 |
| 613 | 20231120 | 100600 | 3044725650 | 39650 | 39700 | 39700 | 39650 | 180 |
| 614 | 20231120 | 100500 | 3037580500 | 39700 | 39700 | 39800 | 39700 | 209 |
| 615 | 20231120 | 100400 | 3029271050 | 39750 | 39800 | 39800 | 39700 | 368 |
| 616 | 20231120 | 100300 | 3014634550 | 39750 | 39800 | 39800 | 39700 | 513 |
| 617 | 20231120 | 100200 | 2994238900 | 39700 | 39700 | 39800 | 39650 | 476 |
| 618 | 20231120 | 100100 | 2975322600 | 39700 | 39700 | 39700 | 39650 | 172 |
| 619 | 20231120 | 100000 | 2968494600 | 39700 | 39550 | 39750 | 39500 | 1247 |
| 620 | 20231120 | 095900 | 2919069400 | 39550 | 39550 | 39600 | 39500 | 511 |
| 621 | 20231120 | 095800 | 2898852200 | 39550 | 39650 | 39650 | 39550 | 440 |
| 622 | 20231120 | 095700 | 2881425100 | 39600 | 39500 | 39650 | 39500 | 565 |
| 623 | 20231120 | 095600 | 2859064100 | 39500 | 39350 | 39500 | 39350 | 1693 |
| 624 | 20231120 | 095500 | 2792347700 | 39350 | 39300 | 39350 | 39300 | 299 |
| 625 | 20231120 | 095400 | 2780590350 | 39300 | 39350 | 39350 | 39250 | 623 |
| 626 | 20231120 | 095300 | 2756117000 | 39350 | 39300 | 39350 | 39300 | 609 |
| 627 | 20231120 | 095200 | 2732174200 | 39350 | 39300 | 39350 | 39300 | 250 |
| 628 | 20231120 | 095100 | 2722340500 | 39300 | 39300 | 39350 | 39250 | 396 |
| 629 | 20231120 | 095000 | 2706784700 | 39300 | 39300 | 39300 | 39250 | 595 |
| 630 | 20231120 | 094900 | 2683413850 | 39350 | 39200 | 39350 | 39200 | 515 |
| 631 | 20231120 | 094800 | 2663183650 | 39300 | 39250 | 39300 | 39200 | 444 |
| 632 | 20231120 | 094700 | 2645756800 | 39250 | 39300 | 39350 | 39250 | 212 |
| 633 | 20231120 | 094600 | 2637420650 | 39350 | 39300 | 39350 | 39200 | 663 |
| 634 | 20231120 | 094500 | 2611377650 | 39350 | 39200 | 39350 | 39200 | 524 |
| 635 | 20231120 | 094400 | 2590794500 | 39200 | 39250 | 39250 | 39200 | 170 |
| 636 | 20231120 | 094300 | 2584124100 | 39250 | 39300 | 39300 | 39250 | 131 |
| 637 | 20231120 | 094200 | 2578982300 | 39250 | 39200 | 39300 | 39150 | 482 |
| 638 | 20231120 | 094100 | 2560082200 | 39200 | 39300 | 39350 | 39200 | 374 |
| 639 | 20231120 | 094000 | 2545399600 | 39350 | 39250 | 39350 | 39200 | 337 |
| 640 | 20231120 | 093900 | 2532157750 | 39300 | 39250 | 39300 | 39150 | 1833 |
| 641 | 20231120 | 093800 | 2460314750 | 39200 | 39250 | 39250 | 39200 | 633 |
| 642 | 20231120 | 093700 | 2435493200 | 39300 | 39300 | 39350 | 39200 | 794 |
| 643 | 20231120 | 093600 | 2404319750 | 39350 | 39400 | 39450 | 39300 | 1719 |
| 644 | 20231120 | 093500 | 2336663450 | 39450 | 39450 | 39600 | 39400 | 1633 |
| 645 | 20231120 | 093400 | 2272172900 | 39450 | 39400 | 39450 | 39400 | 138 |
| 646 | 20231120 | 093300 | 2266728950 | 39400 | 39550 | 39550 | 39400 | 1893 |
| 647 | 20231120 | 093200 | 2191987050 | 39550 | 39600 | 39600 | 39500 | 805 |
| 648 | 20231120 | 093100 | 2160126950 | 39600 | 39600 | 39800 | 39550 | 826 |
| 649 | 20231120 | 093000 | 2127322350 | 39750 | 39600 | 39750 | 39500 | 1293 |
| 650 | 20231120 | 092900 | 2076131700 | 39550 | 39600 | 39650 | 39550 | 605 |
| 651 | 20231120 | 092800 | 2052186400 | 39600 | 39600 | 39600 | 39550 | 67 |
| 652 | 20231120 | 092700 | 2049534400 | 39550 | 39800 | 39800 | 39550 | 746 |
| 653 | 20231120 | 092600 | 2019939150 | 39750 | 39950 | 39950 | 39750 | 694 |
| 654 | 20231120 | 092500 | 1992286250 | 39950 | 39900 | 39950 | 39850 | 232 |
| 655 | 20231120 | 092400 | 1983029750 | 39900 | 39900 | 39900 | 39800 | 202 |
| 656 | 20231120 | 092300 | 1974973800 | 39850 | 39900 | 39900 | 39800 | 389 |
| 657 | 20231120 | 092200 | 1959463550 | 39850 | 39750 | 39850 | 39650 | 467 |
| 658 | 20231120 | 092100 | 1940873600 | 39700 | 39550 | 39800 | 39500 | 1618 |
| 659 | 20231120 | 092000 | 1876796450 | 39550 | 39600 | 39600 | 39500 | 391 |
| 660 | 20231120 | 091900 | 1861349350 | 39550 | 39550 | 39600 | 39550 | 372 |
| 661 | 20231120 | 091800 | 1846636350 | 39550 | 39600 | 39600 | 39550 | 345 |
| 662 | 20231120 | 091700 | 1832976000 | 39600 | 39600 | 39650 | 39600 | 305 |
| 663 | 20231120 | 091600 | 1820897850 | 39600 | 39600 | 39650 | 39600 | 344 |
| 664 | 20231120 | 091500 | 1807274650 | 39600 | 39800 | 39800 | 39550 | 1674 |
| 665 | 20231120 | 091400 | 1740963500 | 39750 | 39750 | 39800 | 39700 | 1373 |
| 666 | 20231120 | 091300 | 1686389850 | 39750 | 39550 | 39750 | 39550 | 1542 |
| 667 | 20231120 | 091200 | 1625234050 | 39550 | 39550 | 39550 | 39450 | 1712 |
| 668 | 20231120 | 091100 | 1557598350 | 39550 | 39750 | 39750 | 39550 | 1316 |
| 669 | 20231120 | 091000 | 1505432200 | 39750 | 40000 | 40000 | 39750 | 1599 |
| 670 | 20231120 | 090900 | 1441765650 | 39850 | 40100 | 40150 | 39850 | 1675 |
| 671 | 20231120 | 090800 | 1374815850 | 40100 | 40150 | 40200 | 40100 | 1648 |
| 672 | 20231120 | 090700 | 1308675100 | 40150 | 40150 | 40300 | 40100 | 3748 |
| 673 | 20231120 | 090600 | 1157940300 | 40150 | 40050 | 40250 | 40050 | 7027 |
| 674 | 20231120 | 090500 | 875889800 | 40050 | 39850 | 40100 | 39850 | 6356 |
| 675 | 20231120 | 090400 | 621635450 | 39900 | 39950 | 40000 | 39850 | 2072 |
| 676 | 20231120 | 090300 | 538907100 | 39900 | 39600 | 40000 | 39600 | 4713 |
| 677 | 20231120 | 090200 | 350946550 | 39650 | 39650 | 39650 | 39400 | 2664 |
| 678 | 20231120 | 090100 | 245503600 | 39650 | 39300 | 39700 | 39300 | 2292 |
| 679 | 20231120 | 090000 | 155007500 | 39300 | 39250 | 39300 | 39150 | 3888 |