35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 195500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 4800 |
| 3 | 20231120 | 195400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20231120 | 195300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20231120 | 195200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20231120 | 195100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20231120 | 195000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20231120 | 194900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20231120 | 194800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20231120 | 194700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20231120 | 194600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20231120 | 194500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20231120 | 194400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20231120 | 194300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20231120 | 194200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20231120 | 194100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20231120 | 194000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20231120 | 193900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20231120 | 193800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20231120 | 193700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20231120 | 193600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20231120 | 193500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20231120 | 193400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20231120 | 193300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20231120 | 193200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20231120 | 193100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20231120 | 193000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20231120 | 192900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20231120 | 192800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20231120 | 192700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20231120 | 192600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20231120 | 192500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 4800 |
| 33 | 20231120 | 192400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20231120 | 192300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20231120 | 192200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20231120 | 192100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20231120 | 192000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20231120 | 191900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20231120 | 191800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20231120 | 191700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20231120 | 191600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20231120 | 191500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20231120 | 191400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20231120 | 191300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20231120 | 191200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20231120 | 191100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20231120 | 191000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20231120 | 190900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20231120 | 190800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20231120 | 190700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20231120 | 190600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20231120 | 190500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20231120 | 190400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20231120 | 190300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20231120 | 190200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20231120 | 190100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20231120 | 190000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20231120 | 185900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20231120 | 185800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20231120 | 185700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20231120 | 185600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20231120 | 185500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 4800 |
| 63 | 20231120 | 185400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20231120 | 185300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20231120 | 185200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20231120 | 185100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20231120 | 185000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20231120 | 184900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20231120 | 184800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20231120 | 184700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20231120 | 184600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20231120 | 184500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20231120 | 184400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20231120 | 184300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20231120 | 184200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20231120 | 184100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20231120 | 184000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20231120 | 183900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20231120 | 183800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20231120 | 183700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20231120 | 183600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20231120 | 183500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20231120 | 183400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20231120 | 183300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20231120 | 183200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20231120 | 183100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20231120 | 183000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20231120 | 182900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20231120 | 182800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20231120 | 182700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20231120 | 182600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20231120 | 182500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 4800 |
| 93 | 20231120 | 182400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20231120 | 182300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20231120 | 182200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20231120 | 182100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20231120 | 182000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20231120 | 181900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20231120 | 181800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20231120 | 181700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20231120 | 181600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20231120 | 181500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20231120 | 181400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20231120 | 181300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20231120 | 181200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20231120 | 181100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20231120 | 181000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20231120 | 180900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20231120 | 180800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20231120 | 180700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20231120 | 180600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20231120 | 180500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20231120 | 180400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20231120 | 180300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20231120 | 180200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20231120 | 180100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20231120 | 180000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20231120 | 175900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20231120 | 175800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20231120 | 175700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20231120 | 175600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20231120 | 175500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 4800 |
| 123 | 20231120 | 175400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20231120 | 175300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20231120 | 175200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20231120 | 175100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20231120 | 175000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20231120 | 174900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20231120 | 174800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20231120 | 174700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20231120 | 174600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20231120 | 174500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20231120 | 174400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20231120 | 174300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20231120 | 174200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20231120 | 174100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20231120 | 174000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20231120 | 173900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20231120 | 173800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20231120 | 173700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20231120 | 173600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20231120 | 173500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20231120 | 173400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20231120 | 173300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20231120 | 173200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20231120 | 173100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20231120 | 173000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20231120 | 172900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20231120 | 172800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20231120 | 172700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20231120 | 172600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20231120 | 172500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 4800 |
| 153 | 20231120 | 172400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20231120 | 172300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20231120 | 172200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20231120 | 172100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20231120 | 172000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20231120 | 171900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20231120 | 171800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20231120 | 171700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20231120 | 171600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20231120 | 171500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20231120 | 171400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20231120 | 171300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20231120 | 171200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20231120 | 171100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20231120 | 171000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20231120 | 170900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20231120 | 170800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20231120 | 170700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20231120 | 170600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20231120 | 170500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20231120 | 170400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20231120 | 170300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20231120 | 170200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20231120 | 170100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20231120 | 170000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20231120 | 165900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20231120 | 165800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20231120 | 165700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20231120 | 165600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20231120 | 165500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 4800 |
| 183 | 20231120 | 165400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20231120 | 165300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20231120 | 165200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20231120 | 165100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20231120 | 165000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20231120 | 164900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20231120 | 164800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20231120 | 164700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20231120 | 164600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20231120 | 164500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20231120 | 164400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 194 | 20231120 | 164300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 195 | 20231120 | 164200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 196 | 20231120 | 164100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 197 | 20231120 | 164000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 198 | 20231120 | 163900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 199 | 20231120 | 163800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 200 | 20231120 | 163700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 201 | 20231120 | 163600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 202 | 20231120 | 163500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 203 | 20231120 | 163400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 204 | 20231120 | 163300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 205 | 20231120 | 163200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 206 | 20231120 | 163100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 207 | 20231120 | 163000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 208 | 20231120 | 162900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 209 | 20231120 | 162800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 210 | 20231120 | 162700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 211 | 20231120 | 162600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 212 | 20231120 | 162500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 4800 |
| 213 | 20231120 | 162400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 214 | 20231120 | 162300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 215 | 20231120 | 162200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 216 | 20231120 | 162100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 217 | 20231120 | 162000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 218 | 20231120 | 161900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 219 | 20231120 | 161800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 220 | 20231120 | 161700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 221 | 20231120 | 161600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 222 | 20231120 | 161500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 223 | 20231120 | 161400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 224 | 20231120 | 161300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 225 | 20231120 | 161200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 226 | 20231120 | 161100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 227 | 20231120 | 161000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 228 | 20231120 | 160900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 229 | 20231120 | 160800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 230 | 20231120 | 160700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 231 | 20231120 | 160600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 232 | 20231120 | 160500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 233 | 20231120 | 160400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 234 | 20231120 | 160300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 235 | 20231120 | 160200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 236 | 20231120 | 160100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 237 | 20231120 | 160000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 238 | 20231120 | 155900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 239 | 20231120 | 155800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 240 | 20231120 | 155700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 241 | 20231120 | 155600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 242 | 20231120 | 155500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 4800 |
| 243 | 20231120 | 155400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 244 | 20231120 | 155300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 245 | 20231120 | 155200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 246 | 20231120 | 155100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 247 | 20231120 | 155000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 248 | 20231120 | 154900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 249 | 20231120 | 154800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 250 | 20231120 | 154700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 251 | 20231120 | 154600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 252 | 20231120 | 154500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 253 | 20231120 | 154400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 254 | 20231120 | 154300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 255 | 20231120 | 154200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 256 | 20231120 | 154100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 257 | 20231120 | 154000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 258 | 20231120 | 153900 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 259 | 20231120 | 153800 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 260 | 20231120 | 153700 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 261 | 20231120 | 153600 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 262 | 20231120 | 153500 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 263 | 20231120 | 153400 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 264 | 20231120 | 153300 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 265 | 20231120 | 153200 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 266 | 20231120 | 153100 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 267 | 20231120 | 153000 | 6580925200 | 46800 | 46800 | 46800 | 46800 | 4800 |
| 268 | 20231120 | 152900 | 6356285200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 269 | 20231120 | 152800 | 6356285200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 270 | 20231120 | 152700 | 6356285200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 271 | 20231120 | 152600 | 6356285200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 272 | 20231120 | 152500 | 6356285200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 273 | 20231120 | 152400 | 6356285200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 274 | 20231120 | 152300 | 6356285200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 275 | 20231120 | 152200 | 6356285200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 276 | 20231120 | 152100 | 6356285200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 277 | 20231120 | 152000 | 6356285200 | 46950 | 46950 | 46950 | 46950 | 0 |
| 278 | 20231120 | 151900 | 6356285200 | 46950 | 46900 | 46950 | 46850 | 233 |
| 279 | 20231120 | 151800 | 6345353500 | 46850 | 46800 | 46850 | 46800 | 491 |
| 280 | 20231120 | 151700 | 6322358500 | 46850 | 46850 | 46850 | 46800 | 325 |
| 281 | 20231120 | 151600 | 6307143450 | 46900 | 46850 | 46900 | 46800 | 248 |
| 282 | 20231120 | 151500 | 6295526550 | 46900 | 46850 | 46900 | 46800 | 378 |
| 283 | 20231120 | 151400 | 6277824450 | 46850 | 46850 | 46950 | 46850 | 112 |
| 284 | 20231120 | 151300 | 6272572400 | 46900 | 46900 | 46900 | 46800 | 482 |
| 285 | 20231120 | 151200 | 6250004650 | 46800 | 46850 | 46900 | 46800 | 292 |
| 286 | 20231120 | 151100 | 6236320500 | 46800 | 46900 | 46950 | 46800 | 285 |
| 287 | 20231120 | 151000 | 6222964550 | 46900 | 46850 | 46950 | 46850 | 185 |
| 288 | 20231120 | 150900 | 6214286950 | 46800 | 46850 | 46950 | 46800 | 568 |
| 289 | 20231120 | 150800 | 6187670600 | 46850 | 46900 | 46900 | 46800 | 411 |
| 290 | 20231120 | 150700 | 6168417000 | 46900 | 46900 | 46900 | 46850 | 222 |
| 291 | 20231120 | 150600 | 6158013800 | 46950 | 47000 | 47000 | 46850 | 261 |
| 292 | 20231120 | 150500 | 6145771700 | 46950 | 47000 | 47000 | 46850 | 117 |
| 293 | 20231120 | 150400 | 6140284200 | 46950 | 47000 | 47050 | 46850 | 582 |
| 294 | 20231120 | 150300 | 6112951800 | 47000 | 47000 | 47050 | 47000 | 72 |
| 295 | 20231120 | 150200 | 6109567050 | 47050 | 47000 | 47050 | 46850 | 634 |
| 296 | 20231120 | 150100 | 6079784700 | 47000 | 46900 | 47000 | 46900 | 162 |
| 297 | 20231120 | 150000 | 6072178700 | 46850 | 46900 | 46950 | 46850 | 368 |
| 298 | 20231120 | 145900 | 6054908300 | 46900 | 46900 | 46900 | 46850 | 567 |
| 299 | 20231120 | 145800 | 6028334250 | 46900 | 46950 | 46950 | 46800 | 310 |
| 300 | 20231120 | 145700 | 6013810400 | 46800 | 46900 | 46950 | 46800 | 581 |
| 301 | 20231120 | 145600 | 5986570700 | 46950 | 46900 | 46950 | 46900 | 194 |
| 302 | 20231120 | 145500 | 5977465950 | 46900 | 47000 | 47000 | 46900 | 391 |
| 303 | 20231120 | 145400 | 5959125150 | 47000 | 46950 | 47000 | 46900 | 222 |
| 304 | 20231120 | 145300 | 5948697300 | 46950 | 46950 | 47000 | 46900 | 365 |
| 305 | 20231120 | 145200 | 5931560650 | 46950 | 46900 | 46950 | 46900 | 567 |
| 306 | 20231120 | 145100 | 5904950750 | 46900 | 46900 | 46950 | 46900 | 399 |
| 307 | 20231120 | 145000 | 5886234650 | 46900 | 46900 | 46950 | 46900 | 402 |
| 308 | 20231120 | 144900 | 5867375200 | 46900 | 46900 | 46950 | 46900 | 89 |
| 309 | 20231120 | 144800 | 5863198300 | 46900 | 46900 | 46950 | 46900 | 508 |
| 310 | 20231120 | 144700 | 5839366850 | 46950 | 46900 | 46950 | 46900 | 86 |
| 311 | 20231120 | 144600 | 5835330650 | 46950 | 46950 | 46950 | 46900 | 636 |
| 312 | 20231120 | 144500 | 5805490900 | 46950 | 47000 | 47000 | 46900 | 91 |
| 313 | 20231120 | 144400 | 5801218100 | 47000 | 47000 | 47000 | 46900 | 459 |
| 314 | 20231120 | 144300 | 5779662200 | 47000 | 46900 | 47000 | 46900 | 348 |
| 315 | 20231120 | 144200 | 5763318100 | 47050 | 46850 | 47050 | 46850 | 1438 |
| 316 | 20231120 | 144100 | 5695753350 | 46850 | 46900 | 46950 | 46850 | 398 |
| 317 | 20231120 | 144000 | 5677093100 | 46850 | 46850 | 46950 | 46850 | 158 |
| 318 | 20231120 | 143900 | 5669684050 | 46900 | 46900 | 46900 | 46800 | 748 |
| 319 | 20231120 | 143800 | 5634627650 | 46900 | 46850 | 46900 | 46850 | 55 |
| 320 | 20231120 | 143700 | 5632049350 | 46850 | 46800 | 46900 | 46800 | 623 |
| 321 | 20231120 | 143600 | 5602867050 | 46850 | 46750 | 46850 | 46750 | 239 |
| 322 | 20231120 | 143500 | 5591681500 | 46750 | 46750 | 46850 | 46750 | 513 |
| 323 | 20231120 | 143400 | 5567674250 | 46800 | 46750 | 46850 | 46750 | 227 |
| 324 | 20231120 | 143300 | 5557058450 | 46750 | 46700 | 46850 | 46700 | 404 |
| 325 | 20231120 | 143200 | 5538160000 | 46750 | 46850 | 46850 | 46700 | 242 |
| 326 | 20231120 | 143100 | 5526843900 | 46800 | 46700 | 46850 | 46700 | 187 |
| 327 | 20231120 | 143000 | 5518095750 | 46800 | 46750 | 46850 | 46700 | 475 |
| 328 | 20231120 | 142900 | 5495880150 | 46750 | 46750 | 46850 | 46750 | 225 |
| 329 | 20231120 | 142800 | 5485351050 | 46800 | 46750 | 46800 | 46750 | 381 |
| 330 | 20231120 | 142700 | 5467523250 | 46800 | 46800 | 46800 | 46750 | 331 |
| 331 | 20231120 | 142600 | 5452041400 | 46800 | 46850 | 46850 | 46750 | 247 |
| 332 | 20231120 | 142500 | 5440487500 | 46800 | 46850 | 46850 | 46800 | 394 |
| 333 | 20231120 | 142400 | 5422042950 | 46750 | 46850 | 46850 | 46750 | 77 |
| 334 | 20231120 | 142300 | 5418438400 | 46750 | 46850 | 46850 | 46750 | 468 |
| 335 | 20231120 | 142200 | 5396535350 | 46850 | 46850 | 46850 | 46800 | 90 |
| 336 | 20231120 | 142100 | 5392320800 | 46800 | 46750 | 46850 | 46750 | 654 |
| 337 | 20231120 | 142000 | 5361692200 | 46750 | 46750 | 46850 | 46750 | 168 |
| 338 | 20231120 | 141900 | 5353830600 | 46800 | 46750 | 46850 | 46750 | 464 |
| 339 | 20231120 | 141800 | 5332110850 | 46750 | 46800 | 46800 | 46750 | 294 |
| 340 | 20231120 | 141700 | 5318354700 | 46800 | 46800 | 46850 | 46750 | 326 |
| 341 | 20231120 | 141600 | 5303098500 | 46800 | 46800 | 46850 | 46750 | 176 |
| 342 | 20231120 | 141500 | 5294861750 | 46800 | 46800 | 46850 | 46750 | 211 |
| 343 | 20231120 | 141400 | 5284987150 | 46800 | 46700 | 46800 | 46650 | 472 |
| 344 | 20231120 | 141300 | 5262943800 | 46750 | 46700 | 46750 | 46650 | 342 |
| 345 | 20231120 | 141200 | 5246966800 | 46700 | 46750 | 46750 | 46700 | 370 |
| 346 | 20231120 | 141100 | 5229686550 | 46750 | 46750 | 46750 | 46700 | 287 |
| 347 | 20231120 | 141000 | 5216277350 | 46700 | 46700 | 46750 | 46700 | 273 |
| 348 | 20231120 | 140900 | 5203527850 | 46750 | 46750 | 46750 | 46700 | 414 |
| 349 | 20231120 | 140800 | 5184184550 | 46750 | 46750 | 46800 | 46750 | 184 |
| 350 | 20231120 | 140700 | 5175582150 | 46800 | 46850 | 46850 | 46700 | 422 |
| 351 | 20231120 | 140600 | 5155842000 | 46800 | 46800 | 46850 | 46800 | 132 |
| 352 | 20231120 | 140500 | 5149664200 | 46750 | 46800 | 46800 | 46700 | 378 |
| 353 | 20231120 | 140400 | 5132005850 | 46800 | 46700 | 46800 | 46700 | 179 |
| 354 | 20231120 | 140300 | 5123632150 | 46700 | 46750 | 46750 | 46700 | 413 |
| 355 | 20231120 | 140200 | 5104336200 | 46750 | 46750 | 46800 | 46700 | 378 |
| 356 | 20231120 | 140100 | 5086668300 | 46750 | 46800 | 46800 | 46750 | 303 |
| 357 | 20231120 | 140000 | 5072498100 | 46800 | 46850 | 46850 | 46700 | 226 |
| 358 | 20231120 | 135900 | 5061928000 | 46800 | 46700 | 46800 | 46700 | 340 |
| 359 | 20231120 | 135800 | 5046037500 | 46700 | 46700 | 46750 | 46700 | 443 |
| 360 | 20231120 | 135700 | 5025348250 | 46700 | 46750 | 46750 | 46700 | 174 |
| 361 | 20231120 | 135600 | 5017217250 | 46700 | 46800 | 46800 | 46700 | 247 |
| 362 | 20231120 | 135500 | 5005677000 | 46700 | 46700 | 46800 | 46700 | 370 |
| 363 | 20231120 | 135400 | 4988372500 | 46700 | 46800 | 46850 | 46700 | 362 |
| 364 | 20231120 | 135300 | 4971430700 | 46800 | 46850 | 46850 | 46800 | 376 |
| 365 | 20231120 | 135200 | 4953829500 | 46800 | 46850 | 46850 | 46800 | 133 |
| 366 | 20231120 | 135100 | 4947604350 | 46800 | 46800 | 46850 | 46800 | 1315 |
| 367 | 20231120 | 135000 | 4886057500 | 46800 | 46700 | 46850 | 46700 | 262 |
| 368 | 20231120 | 134900 | 4873795600 | 46800 | 46700 | 46800 | 46650 | 487 |
| 369 | 20231120 | 134800 | 4851062300 | 46650 | 46650 | 46750 | 46650 | 174 |
| 370 | 20231120 | 134700 | 4842944350 | 46800 | 46650 | 46800 | 46600 | 520 |
| 371 | 20231120 | 134600 | 4818674550 | 46700 | 46700 | 46750 | 46650 | 349 |
| 372 | 20231120 | 134500 | 4802377350 | 46700 | 46650 | 46750 | 46650 | 356 |
| 373 | 20231120 | 134400 | 4785755650 | 46700 | 46650 | 46750 | 46650 | 313 |
| 374 | 20231120 | 134300 | 4771138050 | 46800 | 46750 | 46800 | 46700 | 186 |
| 375 | 20231120 | 134200 | 4762437350 | 46750 | 46700 | 46750 | 46650 | 570 |
| 376 | 20231120 | 134100 | 4735806250 | 46750 | 46650 | 46750 | 46650 | 183 |
| 377 | 20231120 | 134000 | 4727260200 | 46600 | 46700 | 46800 | 46600 | 441 |
| 378 | 20231120 | 133900 | 4706662200 | 46700 | 46750 | 46800 | 46700 | 145 |
| 379 | 20231120 | 133800 | 4699890500 | 46700 | 46800 | 46800 | 46700 | 406 |
| 380 | 20231120 | 133700 | 4680907850 | 46750 | 46750 | 46800 | 46700 | 301 |
| 381 | 20231120 | 133600 | 4666833050 | 46800 | 46800 | 46900 | 46700 | 408 |
| 382 | 20231120 | 133500 | 4647730800 | 46700 | 46850 | 46850 | 46700 | 333 |
| 383 | 20231120 | 133400 | 4632148700 | 46900 | 46850 | 46900 | 46850 | 139 |
| 384 | 20231120 | 133300 | 4625636000 | 46850 | 46850 | 46850 | 46700 | 376 |
| 385 | 20231120 | 133200 | 4608044350 | 46800 | 46850 | 46850 | 46800 | 264 |
| 386 | 20231120 | 133100 | 4595676750 | 46850 | 46850 | 46900 | 46850 | 221 |
| 387 | 20231120 | 133000 | 4585322550 | 46850 | 46750 | 46850 | 46750 | 389 |
| 388 | 20231120 | 132900 | 4567116650 | 46800 | 46850 | 46900 | 46700 | 250 |
| 389 | 20231120 | 132800 | 4555420050 | 46850 | 46900 | 46900 | 46750 | 435 |
| 390 | 20231120 | 132700 | 4535048050 | 46850 | 46850 | 46900 | 46850 | 109 |
| 391 | 20231120 | 132600 | 4529940800 | 46900 | 46800 | 46900 | 46650 | 620 |
| 392 | 20231120 | 132500 | 4500950500 | 46800 | 46750 | 46800 | 46750 | 177 |
| 393 | 20231120 | 132400 | 4492670850 | 46800 | 46750 | 46800 | 46600 | 382 |
| 394 | 20231120 | 132300 | 4474825150 | 46700 | 46700 | 46750 | 46700 | 364 |
| 395 | 20231120 | 132200 | 4457824300 | 46650 | 46750 | 46750 | 46650 | 299 |
| 396 | 20231120 | 132100 | 4443866600 | 46700 | 46700 | 46750 | 46650 | 187 |
| 397 | 20231120 | 132000 | 4435133250 | 46700 | 46650 | 46800 | 46650 | 298 |
| 398 | 20231120 | 131900 | 4421216900 | 46650 | 46800 | 46800 | 46650 | 196 |
| 399 | 20231120 | 131800 | 4412057950 | 46800 | 46750 | 46800 | 46750 | 90 |
| 400 | 20231120 | 131700 | 4407849200 | 46800 | 46700 | 46800 | 46650 | 740 |
| 401 | 20231120 | 131600 | 4373275750 | 46700 | 46700 | 46750 | 46700 | 79 |
| 402 | 20231120 | 131500 | 4369586350 | 46700 | 46700 | 46750 | 46700 | 281 |
| 403 | 20231120 | 131400 | 4356462950 | 46700 | 46700 | 46750 | 46700 | 207 |
| 404 | 20231120 | 131300 | 4346796000 | 46600 | 46700 | 46750 | 46600 | 556 |
| 405 | 20231120 | 131200 | 4320846600 | 46650 | 46700 | 46700 | 46650 | 334 |
| 406 | 20231120 | 131100 | 4305256800 | 46700 | 46750 | 46750 | 46700 | 350 |
| 407 | 20231120 | 131000 | 4288911100 | 46750 | 46700 | 46750 | 46700 | 401 |
| 408 | 20231120 | 130900 | 4270183200 | 46700 | 46750 | 46750 | 46700 | 87 |
| 409 | 20231120 | 130800 | 4266119900 | 46750 | 46700 | 46750 | 46700 | 325 |
| 410 | 20231120 | 130700 | 4250941700 | 46700 | 46750 | 46800 | 46700 | 202 |
| 411 | 20231120 | 130600 | 4241502750 | 46800 | 46800 | 46800 | 46750 | 487 |
| 412 | 20231120 | 130500 | 4218727000 | 46800 | 46800 | 46800 | 46750 | 79 |
| 413 | 20231120 | 130400 | 4215032200 | 46800 | 46850 | 46850 | 46750 | 293 |
| 414 | 20231120 | 130300 | 4201326400 | 46800 | 46800 | 46850 | 46800 | 306 |
| 415 | 20231120 | 130200 | 4187005350 | 46900 | 46850 | 46900 | 46800 | 190 |
| 416 | 20231120 | 130100 | 4178105450 | 46850 | 46750 | 46850 | 46750 | 643 |
| 417 | 20231120 | 130000 | 4147998000 | 46750 | 46850 | 46850 | 46750 | 222 |
| 418 | 20231120 | 125900 | 4137611500 | 46850 | 46800 | 46900 | 46800 | 272 |
| 419 | 20231120 | 125800 | 4124879050 | 46900 | 46900 | 46900 | 46800 | 63 |
| 420 | 20231120 | 125700 | 4121928400 | 46850 | 46900 | 46900 | 46800 | 285 |
| 421 | 20231120 | 125600 | 4108581250 | 46850 | 46850 | 46900 | 46850 | 71 |
| 422 | 20231120 | 125500 | 4105254350 | 46850 | 46850 | 46900 | 46850 | 462 |
| 423 | 20231120 | 125400 | 4083595000 | 46900 | 46900 | 46900 | 46850 | 122 |
| 424 | 20231120 | 125300 | 4077877300 | 46900 | 46950 | 46950 | 46850 | 70 |
| 425 | 20231120 | 125200 | 4074595450 | 46900 | 46950 | 46950 | 46850 | 175 |
| 426 | 20231120 | 125100 | 4066387700 | 46900 | 46850 | 46900 | 46800 | 1004 |
| 427 | 20231120 | 125000 | 4019329700 | 46800 | 46850 | 46900 | 46750 | 387 |
| 428 | 20231120 | 124900 | 4001211200 | 46850 | 46850 | 46850 | 46750 | 147 |
| 429 | 20231120 | 124800 | 3994331250 | 46900 | 46950 | 46950 | 46800 | 331 |
| 430 | 20231120 | 124700 | 3978816050 | 46850 | 46850 | 46900 | 46800 | 468 |
| 431 | 20231120 | 124600 | 3956887100 | 46900 | 46850 | 46900 | 46850 | 119 |
| 432 | 20231120 | 124500 | 3951309850 | 46950 | 46900 | 46950 | 46850 | 436 |
| 433 | 20231120 | 124400 | 3930862650 | 46900 | 46850 | 46950 | 46800 | 205 |
| 434 | 20231120 | 124300 | 3921251400 | 46800 | 46950 | 46950 | 46800 | 399 |
| 435 | 20231120 | 124200 | 3902551700 | 46800 | 46950 | 46950 | 46800 | 66 |
| 436 | 20231120 | 124100 | 3899458550 | 46950 | 46950 | 46950 | 46850 | 414 |
| 437 | 20231120 | 124000 | 3880044650 | 46950 | 46950 | 47000 | 46950 | 344 |
| 438 | 20231120 | 123900 | 3863893300 | 46950 | 46950 | 47000 | 46850 | 507 |
| 439 | 20231120 | 123800 | 3840096100 | 46950 | 46950 | 47000 | 46850 | 712 |
| 440 | 20231120 | 123700 | 3806687900 | 46950 | 46950 | 47000 | 46950 | 147 |
| 441 | 20231120 | 123600 | 3799785150 | 46950 | 47000 | 47000 | 46950 | 1297 |
| 442 | 20231120 | 123500 | 3738889650 | 46950 | 46950 | 47000 | 46950 | 233 |
| 443 | 20231120 | 123400 | 3727947150 | 46950 | 47050 | 47050 | 46950 | 277 |
| 444 | 20231120 | 123300 | 3714936000 | 46950 | 47050 | 47050 | 46950 | 202 |
| 445 | 20231120 | 123200 | 3705447650 | 47000 | 47050 | 47050 | 46950 | 323 |
| 446 | 20231120 | 123100 | 3690267500 | 47000 | 47050 | 47050 | 47000 | 68 |
| 447 | 20231120 | 123000 | 3687069600 | 47050 | 47050 | 47100 | 47000 | 420 |
| 448 | 20231120 | 122900 | 3667312500 | 47050 | 47050 | 47050 | 46950 | 332 |
| 449 | 20231120 | 122800 | 3651710200 | 47100 | 46950 | 47100 | 46900 | 273 |
| 450 | 20231120 | 122700 | 3638887700 | 46950 | 47000 | 47100 | 46950 | 379 |
| 451 | 20231120 | 122600 | 3621078450 | 47050 | 47000 | 47050 | 47000 | 135 |
| 452 | 20231120 | 122500 | 3614727250 | 47000 | 47000 | 47100 | 47000 | 700 |
| 453 | 20231120 | 122400 | 3581816450 | 47000 | 47000 | 47050 | 46900 | 351 |
| 454 | 20231120 | 122300 | 3565321000 | 47000 | 47000 | 47050 | 46900 | 354 |
| 455 | 20231120 | 122200 | 3548693250 | 46950 | 46900 | 46950 | 46900 | 376 |
| 456 | 20231120 | 122100 | 3531047000 | 46950 | 47000 | 47000 | 46900 | 226 |
| 457 | 20231120 | 122000 | 3520428500 | 46950 | 46950 | 46950 | 46900 | 468 |
| 458 | 20231120 | 121900 | 3498459750 | 46900 | 47000 | 47000 | 46900 | 196 |
| 459 | 20231120 | 121800 | 3489254950 | 47000 | 47050 | 47100 | 46900 | 558 |
| 460 | 20231120 | 121700 | 3463049800 | 47050 | 47050 | 47100 | 46950 | 182 |
| 461 | 20231120 | 121600 | 3454489650 | 47050 | 47050 | 47100 | 47000 | 455 |
| 462 | 20231120 | 121500 | 3433082550 | 46950 | 46950 | 47050 | 46950 | 719 |
| 463 | 20231120 | 121400 | 3399264750 | 47000 | 47000 | 47000 | 46950 | 459 |
| 464 | 20231120 | 121300 | 3377700050 | 46950 | 46950 | 47000 | 46900 | 1193 |
| 465 | 20231120 | 121200 | 3321659800 | 46900 | 46900 | 46950 | 46850 | 221 |
| 466 | 20231120 | 121100 | 3311292800 | 46900 | 46900 | 46950 | 46850 | 616 |
| 467 | 20231120 | 121000 | 3282408050 | 46900 | 46850 | 46900 | 46800 | 110 |
| 468 | 20231120 | 120900 | 3277257400 | 46800 | 46850 | 46850 | 46800 | 595 |
| 469 | 20231120 | 120800 | 3249392350 | 46800 | 46750 | 46850 | 46650 | 59 |
| 470 | 20231120 | 120700 | 3246634850 | 46800 | 46750 | 46800 | 46650 | 799 |
| 471 | 20231120 | 120600 | 3209272100 | 46800 | 46750 | 46800 | 46700 | 186 |
| 472 | 20231120 | 120500 | 3200578000 | 46700 | 46750 | 46800 | 46700 | 525 |
| 473 | 20231120 | 120400 | 3176037700 | 46700 | 46650 | 46700 | 46650 | 236 |
| 474 | 20231120 | 120300 | 3165019900 | 46650 | 46550 | 46700 | 46550 | 443 |
| 475 | 20231120 | 120200 | 3144339000 | 46650 | 46550 | 46700 | 46550 | 394 |
| 476 | 20231120 | 120100 | 3125964100 | 46600 | 46550 | 46650 | 46550 | 262 |
| 477 | 20231120 | 120000 | 3113749150 | 46550 | 46600 | 46650 | 46550 | 493 |
| 478 | 20231120 | 115900 | 3090778800 | 46550 | 46650 | 46650 | 46550 | 116 |
| 479 | 20231120 | 115800 | 3085377650 | 46650 | 46600 | 46650 | 46550 | 475 |
| 480 | 20231120 | 115700 | 3063244550 | 46600 | 46600 | 46650 | 46600 | 187 |
| 481 | 20231120 | 115600 | 3054529500 | 46600 | 46650 | 46650 | 46600 | 286 |
| 482 | 20231120 | 115500 | 3041195000 | 46650 | 46750 | 46750 | 46600 | 116 |
| 483 | 20231120 | 115400 | 3035783400 | 46600 | 46650 | 46700 | 46550 | 258 |
| 484 | 20231120 | 115300 | 3023751250 | 46600 | 46600 | 46650 | 46600 | 281 |
| 485 | 20231120 | 115200 | 3010655100 | 46600 | 46550 | 46650 | 46550 | 363 |
| 486 | 20231120 | 115100 | 2993755050 | 46550 | 46500 | 46550 | 46450 | 566 |
| 487 | 20231120 | 115000 | 2967436200 | 46550 | 46500 | 46550 | 46500 | 69 |
| 488 | 20231120 | 114900 | 2964226700 | 46500 | 46550 | 46550 | 46500 | 353 |
| 489 | 20231120 | 114800 | 2947811200 | 46550 | 46500 | 46550 | 46500 | 294 |
| 490 | 20231120 | 114700 | 2934139400 | 46500 | 46500 | 46550 | 46500 | 51 |
| 491 | 20231120 | 114600 | 2931767050 | 46500 | 46600 | 46600 | 46500 | 283 |
| 492 | 20231120 | 114500 | 2918597950 | 46600 | 46500 | 46600 | 46500 | 562 |
| 493 | 20231120 | 114400 | 2892431200 | 46550 | 46550 | 46550 | 46500 | 177 |
| 494 | 20231120 | 114300 | 2884200400 | 46600 | 46550 | 46600 | 46500 | 177 |
| 495 | 20231120 | 114200 | 2875966950 | 46550 | 46550 | 46600 | 46500 | 417 |
| 496 | 20231120 | 114100 | 2856556950 | 46600 | 46550 | 46600 | 46550 | 101 |
| 497 | 20231120 | 114000 | 2851854250 | 46550 | 46600 | 46650 | 46550 | 222 |
| 498 | 20231120 | 113900 | 2841513850 | 46600 | 46550 | 46600 | 46550 | 359 |
| 499 | 20231120 | 113800 | 2824794000 | 46550 | 46500 | 46550 | 46500 | 165 |
| 500 | 20231120 | 113700 | 2817113300 | 46500 | 46550 | 46550 | 46500 | 475 |
| 501 | 20231120 | 113600 | 2795024600 | 46550 | 46500 | 46550 | 46450 | 132 |
| 502 | 20231120 | 113500 | 2788886600 | 46500 | 46500 | 46500 | 46450 | 351 |
| 503 | 20231120 | 113400 | 2772574700 | 46500 | 46500 | 46500 | 46450 | 277 |
| 504 | 20231120 | 113300 | 2759699400 | 46450 | 46500 | 46550 | 46450 | 378 |
| 505 | 20231120 | 113200 | 2742127500 | 46450 | 46450 | 46500 | 46450 | 115 |
| 506 | 20231120 | 113100 | 2736784350 | 46450 | 46500 | 46500 | 46450 | 354 |
| 507 | 20231120 | 113000 | 2720332050 | 46500 | 46450 | 46500 | 46450 | 442 |
| 508 | 20231120 | 112900 | 2699796350 | 46500 | 46500 | 46500 | 46450 | 145 |
| 509 | 20231120 | 112800 | 2693054600 | 46450 | 46450 | 46500 | 46450 | 477 |
| 510 | 20231120 | 112700 | 2670890400 | 46500 | 46500 | 46500 | 46450 | 198 |
| 511 | 20231120 | 112600 | 2661690400 | 46500 | 46550 | 46550 | 46500 | 153 |
| 512 | 20231120 | 112500 | 2654575850 | 46550 | 46500 | 46550 | 46450 | 217 |
| 513 | 20231120 | 112400 | 2644487550 | 46500 | 46500 | 46500 | 46450 | 598 |
| 514 | 20231120 | 112300 | 2616692400 | 46500 | 46450 | 46500 | 46450 | 199 |
| 515 | 20231120 | 112200 | 2607448150 | 46450 | 46450 | 46500 | 46450 | 128 |
| 516 | 20231120 | 112100 | 2601502150 | 46450 | 46500 | 46500 | 46450 | 438 |
| 517 | 20231120 | 112000 | 2581148050 | 46500 | 46450 | 46500 | 46450 | 88 |
| 518 | 20231120 | 111900 | 2577059850 | 46500 | 46550 | 46550 | 46450 | 302 |
| 519 | 20231120 | 111800 | 2563019600 | 46550 | 46500 | 46550 | 46500 | 266 |
| 520 | 20231120 | 111700 | 2550647300 | 46500 | 46550 | 46550 | 46500 | 396 |
| 521 | 20231120 | 111600 | 2532233050 | 46550 | 46550 | 46550 | 46500 | 63 |
| 522 | 20231120 | 111500 | 2529301900 | 46500 | 46600 | 46600 | 46500 | 341 |
| 523 | 20231120 | 111400 | 2513440400 | 46600 | 46600 | 46600 | 46550 | 103 |
| 524 | 20231120 | 111300 | 2508644900 | 46600 | 46600 | 46600 | 46600 | 34 |
| 525 | 20231120 | 111200 | 2507060500 | 46600 | 46750 | 46750 | 46600 | 97 |
| 526 | 20231120 | 111100 | 2502534700 | 46750 | 46500 | 46750 | 46450 | 761 |
| 527 | 20231120 | 111000 | 2467125000 | 46450 | 46500 | 46550 | 46450 | 447 |
| 528 | 20231120 | 110900 | 2446347300 | 46550 | 46550 | 46550 | 46450 | 175 |
| 529 | 20231120 | 110800 | 2438210600 | 46550 | 46450 | 46550 | 46450 | 380 |
| 530 | 20231120 | 110700 | 2420541050 | 46450 | 46500 | 46500 | 46450 | 553 |
| 531 | 20231120 | 110600 | 2394835450 | 46450 | 46550 | 46550 | 46450 | 88 |
| 532 | 20231120 | 110500 | 2390743400 | 46500 | 46550 | 46550 | 46500 | 464 |
| 533 | 20231120 | 110400 | 2369165400 | 46550 | 46550 | 46550 | 46500 | 116 |
| 534 | 20231120 | 110300 | 2363768550 | 46450 | 46500 | 46550 | 46450 | 421 |
| 535 | 20231120 | 110200 | 2344200300 | 46500 | 46550 | 46550 | 46500 | 348 |
| 536 | 20231120 | 110100 | 2328014250 | 46500 | 46500 | 46550 | 46500 | 476 |
| 537 | 20231120 | 110000 | 2305879800 | 46550 | 46500 | 46550 | 46500 | 109 |
| 538 | 20231120 | 105900 | 2300809750 | 46550 | 46550 | 46550 | 46500 | 363 |
| 539 | 20231120 | 105800 | 2283928650 | 46500 | 46500 | 46550 | 46500 | 257 |
| 540 | 20231120 | 105700 | 2271972550 | 46500 | 46550 | 46550 | 46500 | 273 |
| 541 | 20231120 | 105600 | 2259276400 | 46550 | 46550 | 46550 | 46500 | 323 |
| 542 | 20231120 | 105500 | 2244254800 | 46550 | 46550 | 46550 | 46500 | 134 |
| 543 | 20231120 | 105400 | 2238020200 | 46500 | 46550 | 46550 | 46500 | 400 |
| 544 | 20231120 | 105300 | 2219415050 | 46550 | 46550 | 46550 | 46550 | 68 |
| 545 | 20231120 | 105200 | 2216249650 | 46550 | 46550 | 46550 | 46500 | 333 |
| 546 | 20231120 | 105100 | 2200759050 | 46550 | 46550 | 46550 | 46500 | 109 |
| 547 | 20231120 | 105000 | 2195686550 | 46550 | 46500 | 46600 | 46500 | 583 |
| 548 | 20231120 | 104900 | 2168549000 | 46550 | 46500 | 46550 | 46450 | 418 |
| 549 | 20231120 | 104800 | 2149111550 | 46500 | 46500 | 46550 | 46450 | 48 |
| 550 | 20231120 | 104700 | 2146879450 | 46500 | 46500 | 46550 | 46450 | 527 |
| 551 | 20231120 | 104600 | 2122375900 | 46550 | 46550 | 46550 | 46500 | 145 |
| 552 | 20231120 | 104500 | 2115631600 | 46500 | 46550 | 46550 | 46500 | 340 |
| 553 | 20231120 | 104400 | 2099821200 | 46550 | 46500 | 46550 | 46500 | 335 |
| 554 | 20231120 | 104300 | 2084233850 | 46500 | 46550 | 46600 | 46500 | 448 |
| 555 | 20231120 | 104200 | 2063400400 | 46550 | 46550 | 46600 | 46500 | 366 |
| 556 | 20231120 | 104100 | 2046366650 | 46550 | 46600 | 46600 | 46550 | 458 |
| 557 | 20231120 | 104000 | 2025036200 | 46650 | 46750 | 46750 | 46600 | 217 |
| 558 | 20231120 | 103900 | 2014908950 | 46700 | 46750 | 46750 | 46700 | 233 |
| 559 | 20231120 | 103800 | 2004018150 | 46750 | 46750 | 46750 | 46700 | 410 |
| 560 | 20231120 | 103700 | 1984858200 | 46750 | 46700 | 46750 | 46600 | 145 |
| 561 | 20231120 | 103600 | 1978089450 | 46650 | 46550 | 46650 | 46550 | 1115 |
| 562 | 20231120 | 103500 | 1926158350 | 46500 | 46550 | 46550 | 46500 | 32 |
| 563 | 20231120 | 103400 | 1924669600 | 46500 | 46450 | 46550 | 46450 | 548 |
| 564 | 20231120 | 103300 | 1899195700 | 46500 | 46500 | 46500 | 46450 | 123 |
| 565 | 20231120 | 103200 | 1893481350 | 46450 | 46450 | 46500 | 46400 | 360 |
| 566 | 20231120 | 103100 | 1876752650 | 46450 | 46450 | 46500 | 46400 | 270 |
| 567 | 20231120 | 103000 | 1864215950 | 46400 | 46450 | 46450 | 46400 | 252 |
| 568 | 20231120 | 102900 | 1852517950 | 46450 | 46450 | 46500 | 46400 | 359 |
| 569 | 20231120 | 102800 | 1835853100 | 46450 | 46400 | 46450 | 46400 | 150 |
| 570 | 20231120 | 102700 | 1828887700 | 46450 | 46450 | 46500 | 46450 | 328 |
| 571 | 20231120 | 102600 | 1813651250 | 46500 | 46450 | 46500 | 46400 | 281 |
| 572 | 20231120 | 102500 | 1800597050 | 46450 | 46500 | 46500 | 46450 | 226 |
| 573 | 20231120 | 102400 | 1790097550 | 46450 | 46450 | 46500 | 46400 | 556 |
| 574 | 20231120 | 102300 | 1764262950 | 46500 | 46500 | 46500 | 46450 | 140 |
| 575 | 20231120 | 102200 | 1757756450 | 46500 | 46550 | 46550 | 46450 | 363 |
| 576 | 20231120 | 102100 | 1740887450 | 46550 | 46500 | 46550 | 46500 | 153 |
| 577 | 20231120 | 102000 | 1733770550 | 46500 | 46500 | 46550 | 46450 | 645 |
| 578 | 20231120 | 101900 | 1703785850 | 46450 | 46450 | 46500 | 46450 | 245 |
| 579 | 20231120 | 101800 | 1692400250 | 46500 | 46500 | 46500 | 46450 | 231 |
| 580 | 20231120 | 101700 | 1681668350 | 46500 | 46500 | 46500 | 46400 | 350 |
| 581 | 20231120 | 101600 | 1665410950 | 46400 | 46450 | 46500 | 46400 | 252 |
| 582 | 20231120 | 101500 | 1653706400 | 46450 | 46500 | 46500 | 46400 | 353 |
| 583 | 20231120 | 101400 | 1637311900 | 46550 | 46450 | 46550 | 46450 | 244 |
| 584 | 20231120 | 101300 | 1625970200 | 46450 | 46400 | 46450 | 46400 | 568 |
| 585 | 20231120 | 101200 | 1599609650 | 46350 | 46400 | 46400 | 46350 | 183 |
| 586 | 20231120 | 101100 | 1591123750 | 46350 | 46400 | 46400 | 46350 | 1124 |
| 587 | 20231120 | 101000 | 1539019350 | 46400 | 46350 | 46400 | 46350 | 186 |
| 588 | 20231120 | 100900 | 1530395600 | 46350 | 46450 | 46450 | 46350 | 340 |
| 589 | 20231120 | 100800 | 1514627700 | 46450 | 46450 | 46450 | 46350 | 477 |
| 590 | 20231120 | 100700 | 1492491850 | 46400 | 46450 | 46500 | 46400 | 524 |
| 591 | 20231120 | 100600 | 1468165100 | 46400 | 46450 | 46450 | 46400 | 398 |
| 592 | 20231120 | 100500 | 1449692800 | 46500 | 46500 | 46500 | 46450 | 123 |
| 593 | 20231120 | 100400 | 1443974550 | 46500 | 46450 | 46500 | 46400 | 416 |
| 594 | 20231120 | 100300 | 1424659050 | 46400 | 46450 | 46450 | 46400 | 190 |
| 595 | 20231120 | 100200 | 1415838000 | 46450 | 46500 | 46500 | 46400 | 296 |
| 596 | 20231120 | 100100 | 1402089850 | 46500 | 46400 | 46550 | 46400 | 215 |
| 597 | 20231120 | 100000 | 1392099700 | 46450 | 46450 | 46500 | 46450 | 415 |
| 598 | 20231120 | 095900 | 1372817350 | 46400 | 46400 | 46400 | 46350 | 504 |
| 599 | 20231120 | 095800 | 1349447450 | 46450 | 46400 | 46450 | 46350 | 109 |
| 600 | 20231120 | 095700 | 1344391250 | 46400 | 46400 | 46400 | 46350 | 492 |
| 601 | 20231120 | 095600 | 1321577000 | 46400 | 46400 | 46400 | 46350 | 367 |
| 602 | 20231120 | 095500 | 1304552550 | 46400 | 46450 | 46450 | 46350 | 219 |
| 603 | 20231120 | 095400 | 1294395400 | 46450 | 46400 | 46450 | 46350 | 541 |
| 604 | 20231120 | 095300 | 1269285200 | 46400 | 46500 | 46550 | 46400 | 268 |
| 605 | 20231120 | 095200 | 1256842450 | 46500 | 46500 | 46550 | 46450 | 333 |
| 606 | 20231120 | 095100 | 1241360050 | 46550 | 46550 | 46600 | 46500 | 143 |
| 607 | 20231120 | 095000 | 1234702400 | 46600 | 46600 | 46650 | 46550 | 224 |
| 608 | 20231120 | 094900 | 1224260650 | 46550 | 46450 | 46550 | 46450 | 614 |
| 609 | 20231120 | 094800 | 1195720000 | 46450 | 46400 | 46450 | 46400 | 464 |
| 610 | 20231120 | 094700 | 1174182500 | 46450 | 46400 | 46450 | 46400 | 478 |
| 611 | 20231120 | 094600 | 1151992700 | 46400 | 46550 | 46550 | 46400 | 398 |
| 612 | 20231120 | 094500 | 1133498550 | 46550 | 46550 | 46550 | 46450 | 249 |
| 613 | 20231120 | 094400 | 1121919200 | 46550 | 46600 | 46600 | 46500 | 761 |
| 614 | 20231120 | 094300 | 1086504150 | 46550 | 46550 | 46600 | 46550 | 237 |
| 615 | 20231120 | 094200 | 1075471550 | 46550 | 46550 | 46600 | 46550 | 274 |
| 616 | 20231120 | 094100 | 1062715100 | 46600 | 46650 | 46650 | 46550 | 224 |
| 617 | 20231120 | 094000 | 1052270850 | 46650 | 46700 | 46700 | 46650 | 215 |
| 618 | 20231120 | 093900 | 1042238800 | 46650 | 46850 | 46850 | 46650 | 177 |
| 619 | 20231120 | 093800 | 1033969500 | 46850 | 46550 | 46850 | 46550 | 412 |
| 620 | 20231120 | 093700 | 1014774300 | 46550 | 46400 | 46550 | 46350 | 1011 |
| 621 | 20231120 | 093600 | 967818650 | 46400 | 46350 | 46400 | 46350 | 66 |
| 622 | 20231120 | 093500 | 964759150 | 46350 | 46400 | 46500 | 46300 | 1692 |
| 623 | 20231120 | 093400 | 886329450 | 46400 | 46450 | 46450 | 46400 | 481 |
| 624 | 20231120 | 093300 | 864003600 | 46450 | 46500 | 46500 | 46400 | 616 |
| 625 | 20231120 | 093200 | 835386650 | 46550 | 46550 | 46600 | 46500 | 1038 |
| 626 | 20231120 | 093100 | 787116800 | 46550 | 46600 | 46600 | 46500 | 592 |
| 627 | 20231120 | 093000 | 759574350 | 46500 | 46600 | 46600 | 46500 | 819 |
| 628 | 20231120 | 092900 | 721466250 | 46600 | 46550 | 46600 | 46500 | 775 |
| 629 | 20231120 | 092800 | 685393050 | 46550 | 46550 | 46600 | 46500 | 526 |
| 630 | 20231120 | 092700 | 660918500 | 46550 | 46650 | 46650 | 46500 | 351 |
| 631 | 20231120 | 092600 | 644577950 | 46750 | 46650 | 46750 | 46500 | 1563 |
| 632 | 20231120 | 092500 | 571701650 | 46650 | 46700 | 46750 | 46650 | 818 |
| 633 | 20231120 | 092400 | 533503650 | 46700 | 46750 | 46750 | 46700 | 601 |
| 634 | 20231120 | 092300 | 505423000 | 46750 | 46900 | 46900 | 46750 | 515 |
| 635 | 20231120 | 092200 | 481301350 | 46900 | 46950 | 46950 | 46800 | 989 |
| 636 | 20231120 | 092100 | 434903450 | 46950 | 47100 | 47200 | 46950 | 1229 |
| 637 | 20231120 | 092000 | 377109850 | 47200 | 47200 | 47250 | 47100 | 357 |
| 638 | 20231120 | 091900 | 360276250 | 47200 | 47250 | 47250 | 47200 | 588 |
| 639 | 20231120 | 091800 | 332505000 | 47250 | 47250 | 47250 | 47200 | 114 |
| 640 | 20231120 | 091700 | 327123450 | 47250 | 47250 | 47250 | 47200 | 237 |
| 641 | 20231120 | 091600 | 315925300 | 47250 | 47250 | 47250 | 47200 | 636 |
| 642 | 20231120 | 091500 | 285886650 | 47300 | 47200 | 47300 | 47200 | 547 |
| 643 | 20231120 | 091400 | 260031300 | 47200 | 47150 | 47200 | 47150 | 275 |
| 644 | 20231120 | 091300 | 247051750 | 47200 | 47150 | 47200 | 47100 | 492 |
| 645 | 20231120 | 091200 | 223848000 | 47150 | 47100 | 47150 | 47050 | 469 |
| 646 | 20231120 | 091100 | 201757700 | 47100 | 47050 | 47100 | 47050 | 408 |
| 647 | 20231120 | 091000 | 182546900 | 47000 | 47000 | 47050 | 47000 | 381 |
| 648 | 20231120 | 090900 | 164629850 | 46950 | 46900 | 46950 | 46900 | 348 |
| 649 | 20231120 | 090800 | 148300050 | 46850 | 46850 | 46950 | 46850 | 223 |
| 650 | 20231120 | 090700 | 137845050 | 46850 | 46800 | 46950 | 46800 | 248 |
| 651 | 20231120 | 090600 | 126225000 | 46800 | 46800 | 46800 | 46700 | 1152 |
| 652 | 20231120 | 090500 | 72415300 | 46800 | 46750 | 46800 | 46750 | 558 |
| 653 | 20231120 | 090400 | 46319150 | 46750 | 46750 | 46750 | 46750 | 67 |
| 654 | 20231120 | 090300 | 43186900 | 46650 | 46800 | 46800 | 46650 | 198 |
| 655 | 20231120 | 090200 | 33933350 | 46800 | 46750 | 46800 | 46750 | 290 |
| 656 | 20231120 | 090100 | 20373400 | 46700 | 46700 | 46850 | 46700 | 87 |
| 657 | 20231120 | 090000 | 16310050 | 46650 | 46600 | 46650 | 46600 | 350 |