35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 200400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 3569 |
| 3 | 20231120 | 200300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 4 | 20231120 | 200200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 5 | 20231120 | 200100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 6 | 20231120 | 200000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 7 | 20231120 | 195900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 8 | 20231120 | 195800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 9 | 20231120 | 195700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 10 | 20231120 | 195600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 11 | 20231120 | 195500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 12 | 20231120 | 195400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 13 | 20231120 | 195300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 14 | 20231120 | 195200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 15 | 20231120 | 195100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 16 | 20231120 | 195000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 17 | 20231120 | 194900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 18 | 20231120 | 194800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 19 | 20231120 | 194700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 20 | 20231120 | 194600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 21 | 20231120 | 194500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 22 | 20231120 | 194400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 23 | 20231120 | 194300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 24 | 20231120 | 194200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 25 | 20231120 | 194100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 26 | 20231120 | 194000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 27 | 20231120 | 193900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 28 | 20231120 | 193800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 29 | 20231120 | 193700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 30 | 20231120 | 193600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 31 | 20231120 | 193500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 32 | 20231120 | 193400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 3569 |
| 33 | 20231120 | 193300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 34 | 20231120 | 193200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 35 | 20231120 | 193100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 36 | 20231120 | 193000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 37 | 20231120 | 192900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 38 | 20231120 | 192800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 39 | 20231120 | 192700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 40 | 20231120 | 192600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 41 | 20231120 | 192500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 42 | 20231120 | 192400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 43 | 20231120 | 192300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 44 | 20231120 | 192200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 45 | 20231120 | 192100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 46 | 20231120 | 192000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 47 | 20231120 | 191900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 48 | 20231120 | 191800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 49 | 20231120 | 191700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 50 | 20231120 | 191600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 51 | 20231120 | 191500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 52 | 20231120 | 191400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 53 | 20231120 | 191300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 54 | 20231120 | 191200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 55 | 20231120 | 191100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 56 | 20231120 | 191000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 57 | 20231120 | 190900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 58 | 20231120 | 190800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 59 | 20231120 | 190700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 60 | 20231120 | 190600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 61 | 20231120 | 190500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 62 | 20231120 | 190400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 3569 |
| 63 | 20231120 | 190300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 64 | 20231120 | 190200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 65 | 20231120 | 190100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 66 | 20231120 | 190000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 67 | 20231120 | 185900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 68 | 20231120 | 185800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 69 | 20231120 | 185700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 70 | 20231120 | 185600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 71 | 20231120 | 185500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 72 | 20231120 | 185400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 73 | 20231120 | 185300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 74 | 20231120 | 185200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 75 | 20231120 | 185100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 76 | 20231120 | 185000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 77 | 20231120 | 184900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 78 | 20231120 | 184800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 79 | 20231120 | 184700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 80 | 20231120 | 184600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 81 | 20231120 | 184500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 82 | 20231120 | 184400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 83 | 20231120 | 184300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 84 | 20231120 | 184200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 85 | 20231120 | 184100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 86 | 20231120 | 184000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 87 | 20231120 | 183900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 88 | 20231120 | 183800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 89 | 20231120 | 183700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 90 | 20231120 | 183600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 91 | 20231120 | 183500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 92 | 20231120 | 183400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 3569 |
| 93 | 20231120 | 183300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 94 | 20231120 | 183200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 95 | 20231120 | 183100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 96 | 20231120 | 183000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 97 | 20231120 | 182900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 98 | 20231120 | 182800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 99 | 20231120 | 182700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 100 | 20231120 | 182600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 101 | 20231120 | 182500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 102 | 20231120 | 182400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 103 | 20231120 | 182300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 104 | 20231120 | 182200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 105 | 20231120 | 182100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 106 | 20231120 | 182000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 107 | 20231120 | 181900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 108 | 20231120 | 181800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 109 | 20231120 | 181700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 110 | 20231120 | 181600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 111 | 20231120 | 181500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 112 | 20231120 | 181400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 113 | 20231120 | 181300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 114 | 20231120 | 181200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 115 | 20231120 | 181100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 116 | 20231120 | 181000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 117 | 20231120 | 180900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 118 | 20231120 | 180800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 119 | 20231120 | 180700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 120 | 20231120 | 180600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 121 | 20231120 | 180500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 122 | 20231120 | 180400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 3569 |
| 123 | 20231120 | 180300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 124 | 20231120 | 180200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 125 | 20231120 | 180100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 126 | 20231120 | 180000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 127 | 20231120 | 175900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 128 | 20231120 | 175800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 129 | 20231120 | 175700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 130 | 20231120 | 175600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 131 | 20231120 | 175500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 132 | 20231120 | 175400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 133 | 20231120 | 175300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 134 | 20231120 | 175200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 135 | 20231120 | 175100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 136 | 20231120 | 175000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 137 | 20231120 | 174900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 138 | 20231120 | 174800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 139 | 20231120 | 174700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 140 | 20231120 | 174600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 141 | 20231120 | 174500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 142 | 20231120 | 174400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 143 | 20231120 | 174300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 144 | 20231120 | 174200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 145 | 20231120 | 174100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 146 | 20231120 | 174000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 147 | 20231120 | 173900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 148 | 20231120 | 173800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 149 | 20231120 | 173700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 150 | 20231120 | 173600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 151 | 20231120 | 173500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 152 | 20231120 | 173400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 3569 |
| 153 | 20231120 | 173300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 154 | 20231120 | 173200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 155 | 20231120 | 173100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 156 | 20231120 | 173000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 157 | 20231120 | 172900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 158 | 20231120 | 172800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 159 | 20231120 | 172700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 160 | 20231120 | 172600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 161 | 20231120 | 172500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 162 | 20231120 | 172400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 163 | 20231120 | 172300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 164 | 20231120 | 172200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 165 | 20231120 | 172100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 166 | 20231120 | 172000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 167 | 20231120 | 171900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 168 | 20231120 | 171800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 169 | 20231120 | 171700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 170 | 20231120 | 171600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 171 | 20231120 | 171500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 172 | 20231120 | 171400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 173 | 20231120 | 171300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 174 | 20231120 | 171200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 175 | 20231120 | 171100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 176 | 20231120 | 171000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 177 | 20231120 | 170900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 178 | 20231120 | 170800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 179 | 20231120 | 170700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 180 | 20231120 | 170600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 181 | 20231120 | 170500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 182 | 20231120 | 170400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 3569 |
| 183 | 20231120 | 170300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 184 | 20231120 | 170200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 185 | 20231120 | 170100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 186 | 20231120 | 170000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 187 | 20231120 | 165900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 188 | 20231120 | 165800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 189 | 20231120 | 165700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 190 | 20231120 | 165600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 191 | 20231120 | 165500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 192 | 20231120 | 165400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 193 | 20231120 | 165300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 194 | 20231120 | 165200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 195 | 20231120 | 165100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 196 | 20231120 | 165000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 197 | 20231120 | 164900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 198 | 20231120 | 164800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 199 | 20231120 | 164700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 200 | 20231120 | 164600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 201 | 20231120 | 164500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 202 | 20231120 | 164400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 203 | 20231120 | 164300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 204 | 20231120 | 164200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 205 | 20231120 | 164100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 206 | 20231120 | 164000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 207 | 20231120 | 163900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 208 | 20231120 | 163800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 209 | 20231120 | 163700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 210 | 20231120 | 163600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 211 | 20231120 | 163500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 212 | 20231120 | 163400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 3569 |
| 213 | 20231120 | 163300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 214 | 20231120 | 163200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 215 | 20231120 | 163100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 216 | 20231120 | 163000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 217 | 20231120 | 162900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 218 | 20231120 | 162800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 219 | 20231120 | 162700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 220 | 20231120 | 162600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 221 | 20231120 | 162500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 222 | 20231120 | 162400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 223 | 20231120 | 162300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 224 | 20231120 | 162200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 225 | 20231120 | 162100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 226 | 20231120 | 162000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 227 | 20231120 | 161900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 228 | 20231120 | 161800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 229 | 20231120 | 161700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 230 | 20231120 | 161600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 231 | 20231120 | 161500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 232 | 20231120 | 161400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 233 | 20231120 | 161300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 234 | 20231120 | 161200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 235 | 20231120 | 161100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 236 | 20231120 | 161000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 237 | 20231120 | 160900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 238 | 20231120 | 160800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 239 | 20231120 | 160700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 240 | 20231120 | 160600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 241 | 20231120 | 160500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 242 | 20231120 | 160400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 3569 |
| 243 | 20231120 | 160300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 244 | 20231120 | 160200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 245 | 20231120 | 160100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 246 | 20231120 | 160000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 247 | 20231120 | 155900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 248 | 20231120 | 155800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 249 | 20231120 | 155700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 250 | 20231120 | 155600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 251 | 20231120 | 155500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 252 | 20231120 | 155400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 253 | 20231120 | 155300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 254 | 20231120 | 155200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 255 | 20231120 | 155100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 256 | 20231120 | 155000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 257 | 20231120 | 154900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 258 | 20231120 | 154800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 259 | 20231120 | 154700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 260 | 20231120 | 154600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 261 | 20231120 | 154500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 262 | 20231120 | 154400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 263 | 20231120 | 154300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 264 | 20231120 | 154200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 265 | 20231120 | 154100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 266 | 20231120 | 154000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 267 | 20231120 | 153900 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 268 | 20231120 | 153800 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 269 | 20231120 | 153700 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 270 | 20231120 | 153600 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 271 | 20231120 | 153500 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 272 | 20231120 | 153400 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 3569 |
| 273 | 20231120 | 153300 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 274 | 20231120 | 153200 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 275 | 20231120 | 153100 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 276 | 20231120 | 153000 | 6879018850 | 44650 | 44650 | 44650 | 44650 | 3569 |
| 277 | 20231120 | 152900 | 6719663000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 278 | 20231120 | 152800 | 6719663000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 279 | 20231120 | 152700 | 6719663000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 280 | 20231120 | 152600 | 6719663000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 281 | 20231120 | 152500 | 6719663000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 282 | 20231120 | 152400 | 6719663000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 283 | 20231120 | 152300 | 6719663000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 284 | 20231120 | 152200 | 6719663000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 285 | 20231120 | 152100 | 6719663000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 286 | 20231120 | 152000 | 6719663000 | 44850 | 44850 | 44850 | 44850 | 0 |
| 287 | 20231120 | 151900 | 6719663000 | 44850 | 44850 | 44950 | 44850 | 705 |
| 288 | 20231120 | 151800 | 6688019900 | 44850 | 44900 | 44900 | 44850 | 596 |
| 289 | 20231120 | 151700 | 6661289250 | 44900 | 44900 | 44950 | 44850 | 135 |
| 290 | 20231120 | 151600 | 6655233100 | 44900 | 44950 | 44950 | 44900 | 461 |
| 291 | 20231120 | 151500 | 6634533200 | 44950 | 44900 | 44950 | 44900 | 484 |
| 292 | 20231120 | 151400 | 6612801300 | 44900 | 44900 | 44900 | 44850 | 477 |
| 293 | 20231120 | 151300 | 6591385500 | 44950 | 44950 | 44950 | 44950 | 108 |
| 294 | 20231120 | 151200 | 6586530900 | 44950 | 44900 | 44950 | 44900 | 298 |
| 295 | 20231120 | 151100 | 6573142150 | 44900 | 44900 | 44900 | 44850 | 43 |
| 296 | 20231120 | 151000 | 6571213450 | 44900 | 45000 | 45000 | 44850 | 1624 |
| 297 | 20231120 | 150900 | 6498274500 | 45000 | 44950 | 45000 | 44950 | 527 |
| 298 | 20231120 | 150800 | 6474585600 | 45000 | 45000 | 45000 | 44950 | 643 |
| 299 | 20231120 | 150700 | 6445663550 | 44950 | 45000 | 45000 | 44950 | 261 |
| 300 | 20231120 | 150600 | 6433924200 | 45000 | 45000 | 45000 | 45000 | 31 |
| 301 | 20231120 | 150500 | 6432529200 | 44950 | 44950 | 45000 | 44950 | 884 |
| 302 | 20231120 | 150400 | 6392793150 | 44950 | 44950 | 44950 | 44900 | 916 |
| 303 | 20231120 | 150300 | 6351631250 | 44900 | 44900 | 44900 | 44900 | 656 |
| 304 | 20231120 | 150200 | 6322176850 | 44900 | 44900 | 44900 | 44850 | 307 |
| 305 | 20231120 | 150100 | 6308394050 | 44900 | 44900 | 44950 | 44900 | 460 |
| 306 | 20231120 | 150000 | 6287737150 | 44850 | 44900 | 44900 | 44850 | 186 |
| 307 | 20231120 | 145900 | 6279388450 | 44850 | 44900 | 44900 | 44850 | 90 |
| 308 | 20231120 | 145800 | 6275348850 | 44850 | 44850 | 44900 | 44800 | 150 |
| 309 | 20231120 | 145700 | 6268621000 | 44800 | 44900 | 44900 | 44800 | 500 |
| 310 | 20231120 | 145600 | 6246190600 | 44850 | 44900 | 44900 | 44850 | 321 |
| 311 | 20231120 | 145500 | 6231793300 | 44850 | 44800 | 44850 | 44800 | 560 |
| 312 | 20231120 | 145400 | 6206677500 | 44850 | 44850 | 44850 | 44800 | 34 |
| 313 | 20231120 | 145300 | 6205153750 | 44850 | 44850 | 44850 | 44850 | 20 |
| 314 | 20231120 | 145200 | 6204256750 | 44800 | 44850 | 44850 | 44800 | 9 |
| 315 | 20231120 | 145100 | 6203853150 | 44850 | 44850 | 44850 | 44800 | 1235 |
| 316 | 20231120 | 145000 | 6148484400 | 44900 | 44900 | 44900 | 44850 | 44 |
| 317 | 20231120 | 144900 | 6146508950 | 44900 | 44900 | 44900 | 44900 | 25 |
| 318 | 20231120 | 144800 | 6145386450 | 44900 | 44850 | 44900 | 44850 | 20 |
| 319 | 20231120 | 144700 | 6144488500 | 44900 | 44900 | 44900 | 44900 | 249 |
| 320 | 20231120 | 144600 | 6133308400 | 44900 | 44950 | 44950 | 44850 | 29 |
| 321 | 20231120 | 144500 | 6132006650 | 44850 | 44850 | 44900 | 44850 | 21 |
| 322 | 20231120 | 144400 | 6131064350 | 44900 | 44900 | 44950 | 44850 | 268 |
| 323 | 20231120 | 144300 | 6119031250 | 44850 | 44950 | 44950 | 44850 | 305 |
| 324 | 20231120 | 144200 | 6105334900 | 44900 | 44950 | 44950 | 44900 | 318 |
| 325 | 20231120 | 144100 | 6091055650 | 44950 | 44950 | 44950 | 44950 | 151 |
| 326 | 20231120 | 144000 | 6084268200 | 44900 | 44950 | 44950 | 44900 | 62 |
| 327 | 20231120 | 143900 | 6081482600 | 44950 | 44950 | 44950 | 44950 | 10 |
| 328 | 20231120 | 143800 | 6081033100 | 44900 | 44950 | 45000 | 44900 | 96 |
| 329 | 20231120 | 143700 | 6076717550 | 44950 | 45000 | 45000 | 44950 | 71 |
| 330 | 20231120 | 143600 | 6073523200 | 45050 | 45000 | 45050 | 44950 | 328 |
| 331 | 20231120 | 143500 | 6058763150 | 45000 | 45000 | 45050 | 45000 | 101 |
| 332 | 20231120 | 143400 | 6054217350 | 45050 | 45050 | 45100 | 45000 | 207 |
| 333 | 20231120 | 143300 | 6044898000 | 45100 | 45100 | 45150 | 45050 | 192 |
| 334 | 20231120 | 143200 | 6036238500 | 45100 | 45050 | 45100 | 45050 | 137 |
| 335 | 20231120 | 143100 | 6030062150 | 45100 | 44950 | 45100 | 44950 | 477 |
| 336 | 20231120 | 143000 | 6008591900 | 45000 | 45000 | 45000 | 44950 | 33 |
| 337 | 20231120 | 142900 | 6007107850 | 44950 | 44950 | 45000 | 44950 | 234 |
| 338 | 20231120 | 142800 | 5996582400 | 45000 | 45100 | 45100 | 45000 | 230 |
| 339 | 20231120 | 142700 | 5986228250 | 45050 | 45050 | 45150 | 45050 | 237 |
| 340 | 20231120 | 142600 | 5975534000 | 45100 | 45150 | 45150 | 45100 | 62 |
| 341 | 20231120 | 142500 | 5972735250 | 45150 | 45050 | 45150 | 45000 | 437 |
| 342 | 20231120 | 142400 | 5953020050 | 45100 | 45150 | 45150 | 45000 | 1436 |
| 343 | 20231120 | 142300 | 5888307300 | 45150 | 45100 | 45150 | 45100 | 642 |
| 344 | 20231120 | 142200 | 5859342700 | 45100 | 45050 | 45100 | 45050 | 64 |
| 345 | 20231120 | 142100 | 5856456450 | 45100 | 45100 | 45150 | 45050 | 291 |
| 346 | 20231120 | 142000 | 5843332700 | 45150 | 45150 | 45150 | 45150 | 73 |
| 347 | 20231120 | 141900 | 5840036750 | 45150 | 44950 | 45150 | 44950 | 5601 |
| 348 | 20231120 | 141800 | 5587890550 | 45000 | 45000 | 45000 | 44950 | 138 |
| 349 | 20231120 | 141700 | 5581681150 | 45000 | 44950 | 45000 | 44950 | 268 |
| 350 | 20231120 | 141600 | 5569631250 | 44950 | 44950 | 45000 | 44950 | 688 |
| 351 | 20231120 | 141500 | 5538683950 | 45000 | 45000 | 45000 | 44950 | 96 |
| 352 | 20231120 | 141400 | 5534364550 | 45000 | 45000 | 45000 | 44950 | 151 |
| 353 | 20231120 | 141300 | 5527571650 | 44950 | 45000 | 45000 | 44950 | 171 |
| 354 | 20231120 | 141200 | 5519877100 | 45000 | 44950 | 45000 | 44950 | 3213 |
| 355 | 20231120 | 141100 | 5375401200 | 44950 | 44900 | 44950 | 44900 | 109 |
| 356 | 20231120 | 141000 | 5370504300 | 44900 | 44900 | 44900 | 44850 | 968 |
| 357 | 20231120 | 140900 | 5327041250 | 44950 | 44950 | 44950 | 44950 | 105 |
| 358 | 20231120 | 140800 | 5322321500 | 44950 | 44800 | 44950 | 44800 | 1390 |
| 359 | 20231120 | 140700 | 5259932250 | 44800 | 44850 | 44850 | 44800 | 54 |
| 360 | 20231120 | 140600 | 5257510850 | 44850 | 44850 | 44850 | 44800 | 590 |
| 361 | 20231120 | 140500 | 5231049950 | 44850 | 44850 | 44850 | 44800 | 132 |
| 362 | 20231120 | 140400 | 5225130300 | 44800 | 44800 | 44850 | 44800 | 39 |
| 363 | 20231120 | 140300 | 5223382450 | 44850 | 44850 | 44850 | 44800 | 65 |
| 364 | 20231120 | 140200 | 5220468900 | 44800 | 44850 | 44850 | 44800 | 503 |
| 365 | 20231120 | 140100 | 5197910850 | 44850 | 44750 | 44850 | 44750 | 637 |
| 366 | 20231120 | 140000 | 5169373150 | 44750 | 44800 | 44800 | 44750 | 1013 |
| 367 | 20231120 | 135900 | 5123990800 | 44750 | 44750 | 44750 | 44700 | 2012 |
| 368 | 20231120 | 135800 | 5033974050 | 44700 | 44750 | 44750 | 44700 | 474 |
| 369 | 20231120 | 135700 | 5012786200 | 44700 | 44700 | 44750 | 44700 | 266 |
| 370 | 20231120 | 135600 | 5000895000 | 44650 | 44700 | 44700 | 44650 | 69 |
| 371 | 20231120 | 135500 | 4997812500 | 44700 | 44750 | 44750 | 44700 | 97 |
| 372 | 20231120 | 135400 | 4993474500 | 44700 | 44700 | 44700 | 44700 | 55 |
| 373 | 20231120 | 135300 | 4991016000 | 44700 | 44700 | 44700 | 44700 | 27 |
| 374 | 20231120 | 135200 | 4989809100 | 44700 | 44700 | 44700 | 44700 | 18 |
| 375 | 20231120 | 135100 | 4989004500 | 44700 | 44700 | 44750 | 44700 | 295 |
| 376 | 20231120 | 135000 | 4975817650 | 44750 | 44700 | 44750 | 44700 | 238 |
| 377 | 20231120 | 134900 | 4965178600 | 44750 | 44750 | 44750 | 44700 | 117 |
| 378 | 20231120 | 134800 | 4959947850 | 44750 | 44750 | 44750 | 44750 | 42 |
| 379 | 20231120 | 134700 | 4958068350 | 44750 | 44700 | 44750 | 44700 | 11 |
| 380 | 20231120 | 134600 | 4957576150 | 44750 | 44700 | 44750 | 44700 | 34 |
| 381 | 20231120 | 134500 | 4956055200 | 44700 | 44700 | 44700 | 44700 | 40 |
| 382 | 20231120 | 134400 | 4954267200 | 44700 | 44700 | 44700 | 44650 | 203 |
| 383 | 20231120 | 134300 | 4945193200 | 44700 | 44750 | 44750 | 44700 | 148 |
| 384 | 20231120 | 134200 | 4938576800 | 44750 | 44750 | 44750 | 44750 | 72 |
| 385 | 20231120 | 134100 | 4935354800 | 44700 | 44700 | 44750 | 44700 | 138 |
| 386 | 20231120 | 134000 | 4929186050 | 44650 | 44750 | 44750 | 44650 | 548 |
| 387 | 20231120 | 133900 | 4904701350 | 44750 | 44700 | 44750 | 44700 | 50 |
| 388 | 20231120 | 133800 | 4902465400 | 44750 | 44750 | 44750 | 44750 | 14 |
| 389 | 20231120 | 133700 | 4901838900 | 44750 | 44800 | 44800 | 44750 | 380 |
| 390 | 20231120 | 133600 | 4884833750 | 44800 | 44750 | 44800 | 44750 | 94 |
| 391 | 20231120 | 133500 | 4880624550 | 44750 | 44800 | 44800 | 44750 | 463 |
| 392 | 20231120 | 133400 | 4859903650 | 44800 | 44750 | 44800 | 44750 | 28 |
| 393 | 20231120 | 133300 | 4858650500 | 44750 | 44700 | 44750 | 44700 | 701 |
| 394 | 20231120 | 133200 | 4827305250 | 44650 | 44650 | 44650 | 44650 | 249 |
| 395 | 20231120 | 133100 | 4816187400 | 44650 | 44650 | 44650 | 44600 | 73 |
| 396 | 20231120 | 133000 | 4812930450 | 44650 | 44600 | 44650 | 44600 | 24 |
| 397 | 20231120 | 132900 | 4811858900 | 44600 | 44650 | 44650 | 44600 | 47 |
| 398 | 20231120 | 132800 | 4809761100 | 44650 | 44600 | 44650 | 44600 | 43 |
| 399 | 20231120 | 132700 | 4807842850 | 44550 | 44550 | 44650 | 44550 | 69 |
| 400 | 20231120 | 132600 | 4804767900 | 44650 | 44650 | 44650 | 44650 | 5 |
| 401 | 20231120 | 132500 | 4804544650 | 44650 | 44600 | 44650 | 44600 | 304 |
| 402 | 20231120 | 132400 | 4790976050 | 44600 | 44600 | 44600 | 44600 | 1196 |
| 403 | 20231120 | 132300 | 4737634450 | 44600 | 44650 | 44650 | 44550 | 2145 |
| 404 | 20231120 | 132200 | 4642001600 | 44650 | 44650 | 44650 | 44600 | 131 |
| 405 | 20231120 | 132100 | 4636152550 | 44600 | 44600 | 44600 | 44600 | 400 |
| 406 | 20231120 | 132000 | 4618312550 | 44650 | 44650 | 44650 | 44650 | 13 |
| 407 | 20231120 | 131900 | 4617732100 | 44650 | 44600 | 44650 | 44600 | 21 |
| 408 | 20231120 | 131800 | 4616795000 | 44600 | 44650 | 44650 | 44600 | 238 |
| 409 | 20231120 | 131700 | 4606169450 | 44650 | 44700 | 44700 | 44650 | 238 |
| 410 | 20231120 | 131600 | 4595542450 | 44700 | 44700 | 44700 | 44700 | 13 |
| 411 | 20231120 | 131500 | 4594961350 | 44650 | 44650 | 44700 | 44650 | 8 |
| 412 | 20231120 | 131400 | 4594604000 | 44700 | 44700 | 44700 | 44700 | 31 |
| 413 | 20231120 | 131300 | 4593218300 | 44650 | 44650 | 44650 | 44650 | 80 |
| 414 | 20231120 | 131200 | 4589646300 | 44700 | 44650 | 44700 | 44650 | 47 |
| 415 | 20231120 | 131100 | 4587546450 | 44700 | 44700 | 44700 | 44650 | 13 |
| 416 | 20231120 | 131000 | 4586965450 | 44700 | 44650 | 44700 | 44650 | 147 |
| 417 | 20231120 | 130900 | 4580400650 | 44700 | 44750 | 44750 | 44700 | 70 |
| 418 | 20231120 | 130800 | 4577271350 | 44700 | 44750 | 44750 | 44700 | 460 |
| 419 | 20231120 | 130700 | 4556697700 | 44750 | 44750 | 44750 | 44750 | 128 |
| 420 | 20231120 | 130600 | 4550969700 | 44750 | 44700 | 44750 | 44700 | 248 |
| 421 | 20231120 | 130500 | 4539883600 | 44650 | 44600 | 44650 | 44600 | 606 |
| 422 | 20231120 | 130400 | 4512841400 | 44600 | 44700 | 44700 | 44600 | 784 |
| 423 | 20231120 | 130300 | 4477834200 | 44650 | 44700 | 44700 | 44650 | 31 |
| 424 | 20231120 | 130200 | 4476448550 | 44700 | 44650 | 44700 | 44650 | 314 |
| 425 | 20231120 | 130100 | 4462428250 | 44700 | 44700 | 44700 | 44650 | 205 |
| 426 | 20231120 | 130000 | 4453267250 | 44650 | 44650 | 44650 | 44650 | 1 |
| 427 | 20231120 | 125900 | 4453222600 | 44700 | 44700 | 44700 | 44700 | 180 |
| 428 | 20231120 | 125800 | 4445176600 | 44650 | 44700 | 44700 | 44650 | 24 |
| 429 | 20231120 | 125700 | 4444104500 | 44700 | 44700 | 44700 | 44700 | 16 |
| 430 | 20231120 | 125600 | 4443389300 | 44700 | 44700 | 44700 | 44700 | 1 |
| 431 | 20231120 | 125500 | 4443344600 | 44700 | 44700 | 44700 | 44700 | 31 |
| 432 | 20231120 | 125400 | 4441958900 | 44650 | 44750 | 44750 | 44650 | 304 |
| 433 | 20231120 | 125300 | 4428369950 | 44700 | 44700 | 44700 | 44700 | 5 |
| 434 | 20231120 | 125200 | 4428146450 | 44750 | 44650 | 44750 | 44650 | 53 |
| 435 | 20231120 | 125100 | 4425776950 | 44650 | 44700 | 44700 | 44650 | 688 |
| 436 | 20231120 | 125000 | 4395023600 | 44750 | 44750 | 44750 | 44750 | 8 |
| 437 | 20231120 | 124900 | 4394665600 | 44700 | 44800 | 44800 | 44700 | 225 |
| 438 | 20231120 | 124800 | 4384596750 | 44750 | 44800 | 44800 | 44750 | 331 |
| 439 | 20231120 | 124700 | 4369768100 | 44750 | 44800 | 44800 | 44750 | 8 |
| 440 | 20231120 | 124600 | 4369409800 | 44800 | 44750 | 44800 | 44750 | 7 |
| 441 | 20231120 | 124500 | 4369096350 | 44750 | 44800 | 44800 | 44750 | 79 |
| 442 | 20231120 | 124400 | 4365557700 | 44800 | 44800 | 44800 | 44800 | 48 |
| 443 | 20231120 | 124300 | 4363407300 | 44750 | 44750 | 44750 | 44750 | 69 |
| 444 | 20231120 | 124200 | 4360319550 | 44750 | 44750 | 44750 | 44750 | 10 |
| 445 | 20231120 | 124100 | 4359872050 | 44750 | 44750 | 44750 | 44750 | 1 |
| 446 | 20231120 | 124000 | 4359827300 | 44750 | 44750 | 44750 | 44700 | 180 |
| 447 | 20231120 | 123900 | 4351772350 | 44800 | 44800 | 44800 | 44800 | 19 |
| 448 | 20231120 | 123800 | 4350921150 | 44750 | 44800 | 44800 | 44750 | 337 |
| 449 | 20231120 | 123700 | 4335840300 | 44800 | 44750 | 44800 | 44750 | 42 |
| 450 | 20231120 | 123600 | 4333958800 | 44800 | 44800 | 44800 | 44800 | 25 |
| 451 | 20231120 | 123500 | 4332838800 | 44750 | 44750 | 44750 | 44750 | 61 |
| 452 | 20231120 | 123400 | 4330109050 | 44800 | 44800 | 44800 | 44800 | 19 |
| 453 | 20231120 | 123300 | 4329257850 | 44800 | 44800 | 44800 | 44800 | 30 |
| 454 | 20231120 | 123200 | 4327913850 | 44750 | 44750 | 44750 | 44750 | 1 |
| 455 | 20231120 | 123100 | 4327869100 | 44750 | 44750 | 44800 | 44750 | 108 |
| 456 | 20231120 | 123000 | 4323035800 | 44750 | 44750 | 44750 | 44700 | 386 |
| 457 | 20231120 | 122900 | 4305762750 | 44750 | 44750 | 44750 | 44750 | 69 |
| 458 | 20231120 | 122800 | 4302675000 | 44750 | 44750 | 44750 | 44750 | 106 |
| 459 | 20231120 | 122700 | 4297931500 | 44750 | 44750 | 44750 | 44750 | 180 |
| 460 | 20231120 | 122600 | 4289876500 | 44750 | 44800 | 44800 | 44750 | 46 |
| 461 | 20231120 | 122500 | 4287816750 | 44800 | 44800 | 44800 | 44750 | 129 |
| 462 | 20231120 | 122400 | 4282038600 | 44750 | 44750 | 44750 | 44750 | 47 |
| 463 | 20231120 | 122300 | 4279935350 | 44750 | 44750 | 44800 | 44750 | 108 |
| 464 | 20231120 | 122200 | 4275102050 | 44800 | 44700 | 44800 | 44700 | 37 |
| 465 | 20231120 | 122100 | 4273445000 | 44700 | 44800 | 44800 | 44700 | 5 |
| 466 | 20231120 | 122000 | 4273221200 | 44800 | 44800 | 44800 | 44800 | 16 |
| 467 | 20231120 | 121900 | 4272504400 | 44800 | 44800 | 44800 | 44800 | 149 |
| 468 | 20231120 | 121800 | 4265829200 | 44800 | 44800 | 44800 | 44800 | 87 |
| 469 | 20231120 | 121700 | 4261931600 | 44800 | 44800 | 44800 | 44800 | 6 |
| 470 | 20231120 | 121600 | 4261662800 | 44800 | 44700 | 44800 | 44700 | 6 |
| 471 | 20231120 | 121500 | 4261394150 | 44700 | 44800 | 44800 | 44700 | 16 |
| 472 | 20231120 | 121400 | 4260678350 | 44800 | 44800 | 44800 | 44800 | 26 |
| 473 | 20231120 | 121300 | 4259513550 | 44700 | 44800 | 44800 | 44700 | 1075 |
| 474 | 20231120 | 121200 | 4211423650 | 44800 | 44850 | 44850 | 44800 | 39 |
| 475 | 20231120 | 121100 | 4209676000 | 44850 | 44800 | 44850 | 44800 | 52 |
| 476 | 20231120 | 121000 | 4207345050 | 44800 | 44800 | 44850 | 44800 | 140 |
| 477 | 20231120 | 120900 | 4201072850 | 44850 | 44850 | 44850 | 44800 | 23 |
| 478 | 20231120 | 120800 | 4200041400 | 44800 | 44800 | 44850 | 44800 | 93 |
| 479 | 20231120 | 120700 | 4195870650 | 44850 | 44850 | 44850 | 44850 | 80 |
| 480 | 20231120 | 120600 | 4192282650 | 44850 | 44850 | 44850 | 44850 | 0 |
| 481 | 20231120 | 120500 | 4192282650 | 44850 | 44800 | 44850 | 44800 | 14 |
| 482 | 20231120 | 120400 | 4191654800 | 44800 | 44850 | 44850 | 44800 | 11 |
| 483 | 20231120 | 120300 | 4191161500 | 44850 | 44800 | 44850 | 44800 | 56 |
| 484 | 20231120 | 120200 | 4188651450 | 44850 | 44850 | 44850 | 44850 | 0 |
| 485 | 20231120 | 120100 | 4188651450 | 44850 | 44800 | 44850 | 44800 | 18 |
| 486 | 20231120 | 120000 | 4187844800 | 44850 | 44850 | 44850 | 44850 | 4 |
| 487 | 20231120 | 115900 | 4187665400 | 44850 | 44800 | 44850 | 44800 | 235 |
| 488 | 20231120 | 115800 | 4177134200 | 44800 | 44800 | 44800 | 44800 | 13 |
| 489 | 20231120 | 115700 | 4176551800 | 44750 | 44750 | 44750 | 44750 | 50 |
| 490 | 20231120 | 115600 | 4174314300 | 44750 | 44800 | 44800 | 44750 | 121 |
| 491 | 20231120 | 115500 | 4168895900 | 44800 | 44750 | 44800 | 44750 | 52 |
| 492 | 20231120 | 115400 | 4166566350 | 44750 | 44800 | 44800 | 44750 | 69 |
| 493 | 20231120 | 115300 | 4163478550 | 44800 | 44750 | 44800 | 44750 | 30 |
| 494 | 20231120 | 115200 | 4162135750 | 44800 | 44850 | 44850 | 44800 | 342 |
| 495 | 20231120 | 115100 | 4146812250 | 44850 | 44800 | 44850 | 44800 | 54 |
| 496 | 20231120 | 115000 | 4144392950 | 44800 | 44750 | 44850 | 44750 | 48 |
| 497 | 20231120 | 114900 | 4142243600 | 44800 | 44800 | 44800 | 44800 | 9 |
| 498 | 20231120 | 114800 | 4141840400 | 44850 | 44750 | 44850 | 44750 | 52 |
| 499 | 20231120 | 114700 | 4139510250 | 44800 | 44800 | 44850 | 44800 | 40 |
| 500 | 20231120 | 114600 | 4137718050 | 44800 | 44800 | 44850 | 44800 | 6 |
| 501 | 20231120 | 114500 | 4137449150 | 44850 | 44850 | 44850 | 44850 | 31 |
| 502 | 20231120 | 114400 | 4136058800 | 44800 | 44850 | 44850 | 44800 | 475 |
| 503 | 20231120 | 114300 | 4114777900 | 44850 | 44850 | 44850 | 44850 | 176 |
| 504 | 20231120 | 114200 | 4106884300 | 44850 | 44850 | 44850 | 44850 | 7 |
| 505 | 20231120 | 114100 | 4106570350 | 44850 | 44850 | 44850 | 44850 | 26 |
| 506 | 20231120 | 114000 | 4105404250 | 44850 | 44850 | 44850 | 44850 | 210 |
| 507 | 20231120 | 113900 | 4095985750 | 44800 | 44850 | 44850 | 44800 | 22 |
| 508 | 20231120 | 113800 | 4094999550 | 44850 | 44800 | 44850 | 44800 | 518 |
| 509 | 20231120 | 113700 | 4071770150 | 44850 | 44800 | 44850 | 44800 | 102 |
| 510 | 20231120 | 113600 | 4067198650 | 44750 | 44750 | 44750 | 44750 | 1 |
| 511 | 20231120 | 113500 | 4067153900 | 44750 | 44800 | 44800 | 44750 | 25 |
| 512 | 20231120 | 113400 | 4066034950 | 44800 | 44800 | 44800 | 44800 | 24 |
| 513 | 20231120 | 113300 | 4064959750 | 44850 | 44750 | 44850 | 44750 | 33 |
| 514 | 20231120 | 113200 | 4063480600 | 44750 | 44850 | 44850 | 44750 | 73 |
| 515 | 20231120 | 113100 | 4060210500 | 44850 | 44850 | 44850 | 44850 | 1 |
| 516 | 20231120 | 113000 | 4060165650 | 44850 | 44850 | 44850 | 44850 | 63 |
| 517 | 20231120 | 112900 | 4057340100 | 44850 | 44800 | 44850 | 44800 | 312 |
| 518 | 20231120 | 112800 | 4043349950 | 44800 | 44800 | 44800 | 44800 | 15 |
| 519 | 20231120 | 112700 | 4042677950 | 44800 | 44750 | 44850 | 44750 | 3 |
| 520 | 20231120 | 112600 | 4042543550 | 44850 | 44800 | 44850 | 44750 | 274 |
| 521 | 20231120 | 112500 | 4030267900 | 44800 | 44800 | 44800 | 44800 | 25 |
| 522 | 20231120 | 112400 | 4029147900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 523 | 20231120 | 112300 | 4029147900 | 44850 | 44800 | 44850 | 44800 | 15 |
| 524 | 20231120 | 112200 | 4028475650 | 44800 | 44800 | 44800 | 44750 | 461 |
| 525 | 20231120 | 112100 | 4007822900 | 44800 | 44850 | 44850 | 44800 | 16 |
| 526 | 20231120 | 112000 | 4007105800 | 44850 | 44850 | 44850 | 44850 | 3 |
| 527 | 20231120 | 111900 | 4006971250 | 44800 | 44850 | 44850 | 44800 | 77 |
| 528 | 20231120 | 111800 | 4003518850 | 44850 | 44800 | 44850 | 44800 | 387 |
| 529 | 20231120 | 111700 | 3986164550 | 44750 | 44850 | 44850 | 44750 | 816 |
| 530 | 20231120 | 111600 | 3949600700 | 44850 | 44850 | 44850 | 44850 | 129 |
| 531 | 20231120 | 111500 | 3943815050 | 44850 | 44850 | 44850 | 44800 | 131 |
| 532 | 20231120 | 111400 | 3937944600 | 44850 | 44900 | 44900 | 44850 | 85 |
| 533 | 20231120 | 111300 | 3934132200 | 44900 | 44950 | 44950 | 44900 | 17 |
| 534 | 20231120 | 111200 | 3933368650 | 44900 | 44900 | 44900 | 44900 | 34 |
| 535 | 20231120 | 111100 | 3931842050 | 44900 | 44950 | 44950 | 44900 | 314 |
| 536 | 20231120 | 111000 | 3917740600 | 44950 | 44950 | 44950 | 44950 | 93 |
| 537 | 20231120 | 110900 | 3913560250 | 44950 | 44900 | 44950 | 44900 | 68 |
| 538 | 20231120 | 110800 | 3910506850 | 44850 | 44900 | 44900 | 44850 | 163 |
| 539 | 20231120 | 110700 | 3903188900 | 44900 | 44900 | 44900 | 44850 | 374 |
| 540 | 20231120 | 110600 | 3886398800 | 44850 | 44850 | 44850 | 44850 | 72 |
| 541 | 20231120 | 110500 | 3883169600 | 44850 | 44900 | 44950 | 44850 | 156 |
| 542 | 20231120 | 110400 | 3876166100 | 44950 | 44950 | 44950 | 44950 | 1696 |
| 543 | 20231120 | 110300 | 3799930900 | 44950 | 44800 | 44950 | 44800 | 1881 |
| 544 | 20231120 | 110200 | 3715512400 | 44850 | 44800 | 44850 | 44800 | 575 |
| 545 | 20231120 | 110100 | 3689749900 | 44800 | 44750 | 44800 | 44750 | 604 |
| 546 | 20231120 | 110000 | 3662704700 | 44700 | 44700 | 44750 | 44700 | 1131 |
| 547 | 20231120 | 105900 | 3612130450 | 44700 | 44650 | 44700 | 44650 | 57 |
| 548 | 20231120 | 105800 | 3609584800 | 44650 | 44700 | 44700 | 44650 | 246 |
| 549 | 20231120 | 105700 | 3598595650 | 44700 | 44750 | 44750 | 44700 | 4 |
| 550 | 20231120 | 105600 | 3598416700 | 44700 | 44650 | 44700 | 44650 | 469 |
| 551 | 20231120 | 105500 | 3577454900 | 44650 | 44650 | 44650 | 44650 | 386 |
| 552 | 20231120 | 105400 | 3560220000 | 44700 | 44700 | 44700 | 44650 | 9 |
| 553 | 20231120 | 105300 | 3559817800 | 44650 | 44700 | 44700 | 44650 | 14 |
| 554 | 20231120 | 105200 | 3559192500 | 44700 | 44650 | 44700 | 44650 | 75 |
| 555 | 20231120 | 105100 | 3555842500 | 44650 | 44650 | 44750 | 44650 | 502 |
| 556 | 20231120 | 105000 | 3533427500 | 44650 | 44750 | 44750 | 44650 | 1358 |
| 557 | 20231120 | 104900 | 3472737200 | 44750 | 44700 | 44750 | 44700 | 793 |
| 558 | 20231120 | 104800 | 3437272900 | 44700 | 44700 | 44700 | 44700 | 33 |
| 559 | 20231120 | 104700 | 3435797800 | 44700 | 44650 | 44700 | 44650 | 40 |
| 560 | 20231120 | 104600 | 3434011000 | 44650 | 44700 | 44700 | 44650 | 250 |
| 561 | 20231120 | 104500 | 3422846000 | 44700 | 44700 | 44700 | 44650 | 268 |
| 562 | 20231120 | 104400 | 3410871950 | 44700 | 44700 | 44700 | 44700 | 16 |
| 563 | 20231120 | 104300 | 3410156750 | 44650 | 44750 | 44800 | 44650 | 4914 |
| 564 | 20231120 | 104200 | 3190356500 | 44800 | 44800 | 44850 | 44750 | 972 |
| 565 | 20231120 | 104100 | 3146817400 | 44850 | 44800 | 44850 | 44750 | 687 |
| 566 | 20231120 | 104000 | 3116041500 | 44750 | 44800 | 44800 | 44750 | 1427 |
| 567 | 20231120 | 103900 | 3052127150 | 44800 | 44800 | 44850 | 44800 | 645 |
| 568 | 20231120 | 103800 | 3023220450 | 44850 | 44850 | 44900 | 44800 | 464 |
| 569 | 20231120 | 103700 | 3002408050 | 44850 | 44850 | 44850 | 44850 | 186 |
| 570 | 20231120 | 103600 | 2994065950 | 44850 | 44950 | 44950 | 44850 | 1353 |
| 571 | 20231120 | 103500 | 2933265400 | 44900 | 44800 | 44950 | 44800 | 586 |
| 572 | 20231120 | 103400 | 2906972350 | 44800 | 44900 | 44900 | 44800 | 719 |
| 573 | 20231120 | 103300 | 2874707900 | 44900 | 45000 | 45000 | 44900 | 1134 |
| 574 | 20231120 | 103200 | 2823754450 | 45000 | 44950 | 45000 | 44900 | 3736 |
| 575 | 20231120 | 103100 | 2655684150 | 44950 | 44850 | 44950 | 44800 | 1732 |
| 576 | 20231120 | 103000 | 2577956050 | 44900 | 44650 | 44900 | 44650 | 3082 |
| 577 | 20231120 | 102900 | 2439927300 | 44700 | 44550 | 44700 | 44500 | 3259 |
| 578 | 20231120 | 102800 | 2294467600 | 44550 | 44500 | 44550 | 44500 | 832 |
| 579 | 20231120 | 102700 | 2257437100 | 44500 | 44450 | 44500 | 44450 | 540 |
| 580 | 20231120 | 102600 | 2233407550 | 44450 | 44450 | 44450 | 44450 | 883 |
| 581 | 20231120 | 102500 | 2194158200 | 44450 | 44450 | 44450 | 44450 | 20 |
| 582 | 20231120 | 102400 | 2193269200 | 44500 | 44450 | 44500 | 44400 | 1022 |
| 583 | 20231120 | 102300 | 2147819100 | 44400 | 44400 | 44400 | 44400 | 201 |
| 584 | 20231120 | 102200 | 2138894700 | 44400 | 44450 | 44450 | 44400 | 343 |
| 585 | 20231120 | 102100 | 2123650850 | 44450 | 44450 | 44500 | 44450 | 186 |
| 586 | 20231120 | 102000 | 2115383050 | 44450 | 44500 | 44500 | 44450 | 423 |
| 587 | 20231120 | 101900 | 2096562200 | 44500 | 44300 | 44500 | 44300 | 3476 |
| 588 | 20231120 | 101800 | 1942252950 | 44350 | 44300 | 44350 | 44300 | 11 |
| 589 | 20231120 | 101700 | 1941765600 | 44300 | 44300 | 44300 | 44250 | 24 |
| 590 | 20231120 | 101600 | 1940702500 | 44300 | 44300 | 44300 | 44300 | 167 |
| 591 | 20231120 | 101500 | 1933304400 | 44300 | 44250 | 44300 | 44250 | 639 |
| 592 | 20231120 | 101400 | 1904999200 | 44250 | 44300 | 44300 | 44250 | 20 |
| 593 | 20231120 | 101300 | 1904113550 | 44300 | 44300 | 44300 | 44300 | 55 |
| 594 | 20231120 | 101200 | 1901677050 | 44250 | 44350 | 44350 | 44250 | 693 |
| 595 | 20231120 | 101100 | 1871001200 | 44300 | 44300 | 44350 | 44300 | 551 |
| 596 | 20231120 | 101000 | 1846589500 | 44300 | 44300 | 44300 | 44300 | 58 |
| 597 | 20231120 | 100900 | 1844020100 | 44300 | 44350 | 44350 | 44300 | 643 |
| 598 | 20231120 | 100800 | 1815533450 | 44350 | 44350 | 44350 | 44300 | 423 |
| 599 | 20231120 | 100700 | 1796773550 | 44350 | 44350 | 44350 | 44300 | 60 |
| 600 | 20231120 | 100600 | 1794114150 | 44300 | 44300 | 44300 | 44300 | 236 |
| 601 | 20231120 | 100500 | 1783659350 | 44350 | 44350 | 44350 | 44300 | 110 |
| 602 | 20231120 | 100400 | 1778782950 | 44350 | 44300 | 44350 | 44300 | 105 |
| 603 | 20231120 | 100300 | 1774127100 | 44300 | 44350 | 44350 | 44300 | 369 |
| 604 | 20231120 | 100200 | 1757780100 | 44350 | 44350 | 44350 | 44350 | 421 |
| 605 | 20231120 | 100100 | 1739108750 | 44300 | 44350 | 44350 | 44250 | 450 |
| 606 | 20231120 | 100000 | 1719173300 | 44300 | 44100 | 44300 | 44100 | 1735 |
| 607 | 20231120 | 095900 | 1642462150 | 44100 | 44100 | 44100 | 44100 | 42 |
| 608 | 20231120 | 095800 | 1640609950 | 44150 | 44100 | 44150 | 44100 | 1622 |
| 609 | 20231120 | 095700 | 1569003900 | 44100 | 44100 | 44100 | 44100 | 290 |
| 610 | 20231120 | 095600 | 1556214900 | 44100 | 44050 | 44200 | 44050 | 304 |
| 611 | 20231120 | 095500 | 1542806350 | 44000 | 43850 | 44000 | 43850 | 785 |
| 612 | 20231120 | 095400 | 1508313900 | 43850 | 43850 | 43850 | 43800 | 516 |
| 613 | 20231120 | 095300 | 1485705150 | 43800 | 43800 | 43800 | 43800 | 184 |
| 614 | 20231120 | 095200 | 1477645950 | 43850 | 43800 | 43850 | 43800 | 21 |
| 615 | 20231120 | 095100 | 1476726050 | 43800 | 43800 | 43850 | 43800 | 332 |
| 616 | 20231120 | 095000 | 1462180650 | 43800 | 43900 | 43900 | 43800 | 822 |
| 617 | 20231120 | 094900 | 1426125800 | 43900 | 43950 | 43950 | 43900 | 71 |
| 618 | 20231120 | 094800 | 1423006850 | 43850 | 43950 | 43950 | 43800 | 1235 |
| 619 | 20231120 | 094700 | 1368780550 | 44000 | 44100 | 44100 | 44000 | 1509 |
| 620 | 20231120 | 094600 | 1302303000 | 44200 | 44250 | 44300 | 44150 | 1097 |
| 621 | 20231120 | 094500 | 1253793400 | 44300 | 44200 | 44300 | 44200 | 956 |
| 622 | 20231120 | 094400 | 1211487500 | 44200 | 44050 | 44200 | 44050 | 860 |
| 623 | 20231120 | 094300 | 1173547200 | 44050 | 43900 | 44050 | 43900 | 1122 |
| 624 | 20231120 | 094200 | 1124193850 | 43900 | 43900 | 43900 | 43900 | 51 |
| 625 | 20231120 | 094100 | 1121954950 | 43850 | 43900 | 43900 | 43850 | 245 |
| 626 | 20231120 | 094000 | 1111199500 | 43900 | 43900 | 43900 | 43850 | 652 |
| 627 | 20231120 | 093900 | 1082576950 | 43850 | 43900 | 43900 | 43850 | 486 |
| 628 | 20231120 | 093800 | 1061252450 | 43900 | 43800 | 43900 | 43800 | 795 |
| 629 | 20231120 | 093700 | 1026415750 | 43850 | 43800 | 43850 | 43800 | 29 |
| 630 | 20231120 | 093600 | 1025144600 | 43800 | 43650 | 43800 | 43650 | 1316 |
| 631 | 20231120 | 093500 | 967612750 | 43600 | 43600 | 43700 | 43550 | 883 |
| 632 | 20231120 | 093400 | 929079850 | 43550 | 43400 | 43600 | 43400 | 1942 |
| 633 | 20231120 | 093300 | 844589950 | 43400 | 43400 | 43450 | 43400 | 13 |
| 634 | 20231120 | 093200 | 844025700 | 43400 | 43400 | 43400 | 43400 | 54 |
| 635 | 20231120 | 093100 | 841682100 | 43400 | 43400 | 43400 | 43400 | 160 |
| 636 | 20231120 | 093000 | 834738100 | 43400 | 43400 | 43400 | 43400 | 734 |
| 637 | 20231120 | 092900 | 802882500 | 43400 | 43400 | 43400 | 43400 | 223 |
| 638 | 20231120 | 092800 | 793204300 | 43400 | 43400 | 43450 | 43400 | 230 |
| 639 | 20231120 | 092700 | 783214200 | 43350 | 43350 | 43450 | 43300 | 1715 |
| 640 | 20231120 | 092600 | 708815650 | 43350 | 43500 | 43500 | 43350 | 1510 |
| 641 | 20231120 | 092500 | 643275200 | 43500 | 43500 | 43500 | 43450 | 150 |
| 642 | 20231120 | 092400 | 636751400 | 43500 | 43450 | 43500 | 43450 | 169 |
| 643 | 20231120 | 092300 | 629400500 | 43450 | 43550 | 43550 | 43450 | 167 |
| 644 | 20231120 | 092200 | 622141650 | 43550 | 43550 | 43550 | 43550 | 176 |
| 645 | 20231120 | 092100 | 614476850 | 43500 | 43450 | 43500 | 43450 | 302 |
| 646 | 20231120 | 092000 | 601347400 | 43450 | 43450 | 43450 | 43450 | 150 |
| 647 | 20231120 | 091900 | 594829900 | 43400 | 43400 | 43400 | 43350 | 171 |
| 648 | 20231120 | 091800 | 587410200 | 43400 | 43400 | 43400 | 43350 | 165 |
| 649 | 20231120 | 091700 | 580250900 | 43400 | 43450 | 43450 | 43400 | 545 |
| 650 | 20231120 | 091600 | 556584500 | 43450 | 43450 | 43450 | 43450 | 100 |
| 651 | 20231120 | 091500 | 552239500 | 43500 | 43500 | 43550 | 43500 | 364 |
| 652 | 20231120 | 091400 | 536397350 | 43500 | 43650 | 43650 | 43500 | 2250 |
| 653 | 20231120 | 091300 | 438368000 | 43650 | 43650 | 43700 | 43650 | 160 |
| 654 | 20231120 | 091200 | 431383450 | 43650 | 43750 | 43750 | 43600 | 1529 |
| 655 | 20231120 | 091100 | 364562750 | 43750 | 43800 | 43800 | 43750 | 418 |
| 656 | 20231120 | 091000 | 346261900 | 43800 | 43900 | 43900 | 43800 | 298 |
| 657 | 20231120 | 090900 | 333199700 | 43900 | 43800 | 43900 | 43800 | 173 |
| 658 | 20231120 | 090800 | 325613650 | 43800 | 43800 | 43800 | 43750 | 471 |
| 659 | 20231120 | 090700 | 304998300 | 43800 | 43750 | 43800 | 43750 | 245 |
| 660 | 20231120 | 090600 | 294272800 | 43750 | 43800 | 44000 | 43750 | 1650 |
| 661 | 20231120 | 090500 | 221888250 | 43750 | 43550 | 43750 | 43550 | 2687 |
| 662 | 20231120 | 090400 | 104605100 | 43550 | 43650 | 43650 | 43500 | 177 |
| 663 | 20231120 | 090300 | 96886350 | 43650 | 43550 | 43650 | 43550 | 41 |
| 664 | 20231120 | 090200 | 95098150 | 43450 | 43450 | 43550 | 43400 | 547 |
| 665 | 20231120 | 090100 | 71320850 | 43500 | 43600 | 43600 | 43500 | 927 |
| 666 | 20231120 | 090000 | 30937600 | 43600 | 43500 | 43600 | 43500 | 710 |