39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 205200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 13659 |
| 3 | 20231120 | 205100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 4 | 20231120 | 205000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 5 | 20231120 | 204900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 6 | 20231120 | 204800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 7 | 20231120 | 204700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 8 | 20231120 | 204600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 9 | 20231120 | 204500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 10 | 20231120 | 204400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 11 | 20231120 | 204300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 12 | 20231120 | 204200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 13 | 20231120 | 204100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 14 | 20231120 | 204000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 15 | 20231120 | 203900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 16 | 20231120 | 203800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 17 | 20231120 | 203700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 18 | 20231120 | 203600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 19 | 20231120 | 203500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 20 | 20231120 | 203400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 21 | 20231120 | 203300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 22 | 20231120 | 203200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 23 | 20231120 | 203100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 24 | 20231120 | 203000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 25 | 20231120 | 202900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 26 | 20231120 | 202800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 27 | 20231120 | 202700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 28 | 20231120 | 202600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 29 | 20231120 | 202500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 30 | 20231120 | 202400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 31 | 20231120 | 202300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 32 | 20231120 | 202200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 13659 |
| 33 | 20231120 | 202100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 34 | 20231120 | 202000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 35 | 20231120 | 201900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 36 | 20231120 | 201800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 37 | 20231120 | 201700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 38 | 20231120 | 201600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 39 | 20231120 | 201500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 40 | 20231120 | 201400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 41 | 20231120 | 201300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 42 | 20231120 | 201200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 43 | 20231120 | 201100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 44 | 20231120 | 201000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 45 | 20231120 | 200900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 46 | 20231120 | 200800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 47 | 20231120 | 200700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 48 | 20231120 | 200600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 49 | 20231120 | 200500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 50 | 20231120 | 200400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 51 | 20231120 | 200300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 52 | 20231120 | 200200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 53 | 20231120 | 200100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 54 | 20231120 | 200000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 55 | 20231120 | 195900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 56 | 20231120 | 195800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 57 | 20231120 | 195700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 58 | 20231120 | 195600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 59 | 20231120 | 195500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 60 | 20231120 | 195400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 61 | 20231120 | 195300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 62 | 20231120 | 195200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 13659 |
| 63 | 20231120 | 195100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 64 | 20231120 | 195000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 65 | 20231120 | 194900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 66 | 20231120 | 194800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 67 | 20231120 | 194700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 68 | 20231120 | 194600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 69 | 20231120 | 194500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 70 | 20231120 | 194400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 71 | 20231120 | 194300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 72 | 20231120 | 194200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 73 | 20231120 | 194100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 74 | 20231120 | 194000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 75 | 20231120 | 193900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 76 | 20231120 | 193800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 77 | 20231120 | 193700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 78 | 20231120 | 193600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 79 | 20231120 | 193500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 80 | 20231120 | 193400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 81 | 20231120 | 193300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 82 | 20231120 | 193200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 83 | 20231120 | 193100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 84 | 20231120 | 193000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 85 | 20231120 | 192900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 86 | 20231120 | 192800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 87 | 20231120 | 192700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 88 | 20231120 | 192600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 89 | 20231120 | 192500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 90 | 20231120 | 192400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 91 | 20231120 | 192300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 92 | 20231120 | 192200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 13659 |
| 93 | 20231120 | 192100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 94 | 20231120 | 192000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 95 | 20231120 | 191900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 96 | 20231120 | 191800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 97 | 20231120 | 191700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 98 | 20231120 | 191600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 99 | 20231120 | 191500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 100 | 20231120 | 191400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 101 | 20231120 | 191300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 102 | 20231120 | 191200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 103 | 20231120 | 191100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 104 | 20231120 | 191000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 105 | 20231120 | 190900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 106 | 20231120 | 190800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 107 | 20231120 | 190700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 108 | 20231120 | 190600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 109 | 20231120 | 190500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 110 | 20231120 | 190400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 111 | 20231120 | 190300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 112 | 20231120 | 190200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 113 | 20231120 | 190100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 114 | 20231120 | 190000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 115 | 20231120 | 185900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 116 | 20231120 | 185800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 117 | 20231120 | 185700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 118 | 20231120 | 185600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 119 | 20231120 | 185500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 120 | 20231120 | 185400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 121 | 20231120 | 185300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 122 | 20231120 | 185200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 13659 |
| 123 | 20231120 | 185100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 124 | 20231120 | 185000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 125 | 20231120 | 184900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 126 | 20231120 | 184800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 127 | 20231120 | 184700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 128 | 20231120 | 184600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 129 | 20231120 | 184500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 130 | 20231120 | 184400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 131 | 20231120 | 184300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 132 | 20231120 | 184200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 133 | 20231120 | 184100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 134 | 20231120 | 184000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 135 | 20231120 | 183900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 136 | 20231120 | 183800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 137 | 20231120 | 183700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 138 | 20231120 | 183600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 139 | 20231120 | 183500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 140 | 20231120 | 183400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 141 | 20231120 | 183300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 142 | 20231120 | 183200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 143 | 20231120 | 183100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 144 | 20231120 | 183000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 145 | 20231120 | 182900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 146 | 20231120 | 182800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 147 | 20231120 | 182700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 148 | 20231120 | 182600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 149 | 20231120 | 182500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 150 | 20231120 | 182400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 151 | 20231120 | 182300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 152 | 20231120 | 182200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 13659 |
| 153 | 20231120 | 182100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 154 | 20231120 | 182000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 155 | 20231120 | 181900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 156 | 20231120 | 181800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 157 | 20231120 | 181700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 158 | 20231120 | 181600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 159 | 20231120 | 181500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 160 | 20231120 | 181400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 161 | 20231120 | 181300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 162 | 20231120 | 181200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 163 | 20231120 | 181100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 164 | 20231120 | 181000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 165 | 20231120 | 180900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 166 | 20231120 | 180800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 167 | 20231120 | 180700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 168 | 20231120 | 180600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 169 | 20231120 | 180500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 170 | 20231120 | 180400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 171 | 20231120 | 180300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 172 | 20231120 | 180200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 173 | 20231120 | 180100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 174 | 20231120 | 180000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 175 | 20231120 | 175900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 176 | 20231120 | 175800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 177 | 20231120 | 175700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 178 | 20231120 | 175600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 179 | 20231120 | 175500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 180 | 20231120 | 175400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 181 | 20231120 | 175300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 182 | 20231120 | 175200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 13659 |
| 183 | 20231120 | 175100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 184 | 20231120 | 175000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 185 | 20231120 | 174900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 186 | 20231120 | 174800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 187 | 20231120 | 174700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 188 | 20231120 | 174600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 189 | 20231120 | 174500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 190 | 20231120 | 174400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 191 | 20231120 | 174300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 192 | 20231120 | 174200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 193 | 20231120 | 174100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 194 | 20231120 | 174000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 195 | 20231120 | 173900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 196 | 20231120 | 173800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 197 | 20231120 | 173700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 198 | 20231120 | 173600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 199 | 20231120 | 173500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 200 | 20231120 | 173400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 201 | 20231120 | 173300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 202 | 20231120 | 173200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 203 | 20231120 | 173100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 204 | 20231120 | 173000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 205 | 20231120 | 172900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 206 | 20231120 | 172800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 207 | 20231120 | 172700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 208 | 20231120 | 172600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 209 | 20231120 | 172500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 210 | 20231120 | 172400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 211 | 20231120 | 172300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 212 | 20231120 | 172200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 13659 |
| 213 | 20231120 | 172100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 214 | 20231120 | 172000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 215 | 20231120 | 171900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 216 | 20231120 | 171800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 217 | 20231120 | 171700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 218 | 20231120 | 171600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 219 | 20231120 | 171500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 220 | 20231120 | 171400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 221 | 20231120 | 171300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 222 | 20231120 | 171200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 223 | 20231120 | 171100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 224 | 20231120 | 171000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 225 | 20231120 | 170900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 226 | 20231120 | 170800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 227 | 20231120 | 170700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 228 | 20231120 | 170600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 229 | 20231120 | 170500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 230 | 20231120 | 170400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 231 | 20231120 | 170300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 232 | 20231120 | 170200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 233 | 20231120 | 170100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 234 | 20231120 | 170000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 235 | 20231120 | 165900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 236 | 20231120 | 165800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 237 | 20231120 | 165700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 238 | 20231120 | 165600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 239 | 20231120 | 165500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 240 | 20231120 | 165400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 241 | 20231120 | 165300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 242 | 20231120 | 165200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 13659 |
| 243 | 20231120 | 165100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 244 | 20231120 | 165000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 245 | 20231120 | 164900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 246 | 20231120 | 164800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 247 | 20231120 | 164700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 248 | 20231120 | 164600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 249 | 20231120 | 164500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 250 | 20231120 | 164400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 251 | 20231120 | 164300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 252 | 20231120 | 164200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 253 | 20231120 | 164100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 254 | 20231120 | 164000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 255 | 20231120 | 163900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 256 | 20231120 | 163800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 257 | 20231120 | 163700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 258 | 20231120 | 163600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 259 | 20231120 | 163500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 260 | 20231120 | 163400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 261 | 20231120 | 163300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 262 | 20231120 | 163200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 263 | 20231120 | 163100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 264 | 20231120 | 163000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 265 | 20231120 | 162900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 266 | 20231120 | 162800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 267 | 20231120 | 162700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 268 | 20231120 | 162600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 269 | 20231120 | 162500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 270 | 20231120 | 162400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 271 | 20231120 | 162300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 272 | 20231120 | 162200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 13659 |
| 273 | 20231120 | 162100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 274 | 20231120 | 162000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 275 | 20231120 | 161900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 276 | 20231120 | 161800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 277 | 20231120 | 161700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 278 | 20231120 | 161600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 279 | 20231120 | 161500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 280 | 20231120 | 161400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 281 | 20231120 | 161300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 282 | 20231120 | 161200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 283 | 20231120 | 161100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 284 | 20231120 | 161000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 285 | 20231120 | 160900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 286 | 20231120 | 160800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 287 | 20231120 | 160700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 288 | 20231120 | 160600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 289 | 20231120 | 160500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 290 | 20231120 | 160400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 291 | 20231120 | 160300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 292 | 20231120 | 160200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 293 | 20231120 | 160100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 294 | 20231120 | 160000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 295 | 20231120 | 155900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 296 | 20231120 | 155800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 297 | 20231120 | 155700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 298 | 20231120 | 155600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 299 | 20231120 | 155500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 300 | 20231120 | 155400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 301 | 20231120 | 155300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 302 | 20231120 | 155200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 13659 |
| 303 | 20231120 | 155100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 304 | 20231120 | 155000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 305 | 20231120 | 154900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 306 | 20231120 | 154800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 307 | 20231120 | 154700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 308 | 20231120 | 154600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 309 | 20231120 | 154500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 310 | 20231120 | 154400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 311 | 20231120 | 154300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 312 | 20231120 | 154200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 313 | 20231120 | 154100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 314 | 20231120 | 154000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 315 | 20231120 | 153900 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 316 | 20231120 | 153800 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 317 | 20231120 | 153700 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 318 | 20231120 | 153600 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 319 | 20231120 | 153500 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 320 | 20231120 | 153400 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 321 | 20231120 | 153300 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 322 | 20231120 | 153200 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 323 | 20231120 | 153100 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 324 | 20231120 | 153000 | 30474636950 | 35850 | 35850 | 35850 | 35850 | 13659 |
| 325 | 20231120 | 152900 | 29984961800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 326 | 20231120 | 152800 | 29984961800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 327 | 20231120 | 152700 | 29984961800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 328 | 20231120 | 152600 | 29984961800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 329 | 20231120 | 152500 | 29984961800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 330 | 20231120 | 152400 | 29984961800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 331 | 20231120 | 152300 | 29984961800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 332 | 20231120 | 152200 | 29984961800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 333 | 20231120 | 152100 | 29984961800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 334 | 20231120 | 152000 | 29984961800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 335 | 20231120 | 151900 | 29984961800 | 36000 | 36100 | 36150 | 36000 | 5864 |
| 336 | 20231120 | 151800 | 29773422200 | 36050 | 36150 | 36250 | 36000 | 10813 |
| 337 | 20231120 | 151700 | 29382814100 | 36150 | 36200 | 36200 | 36050 | 9153 |
| 338 | 20231120 | 151600 | 29051938900 | 36150 | 35900 | 36250 | 35900 | 23129 |
| 339 | 20231120 | 151500 | 28217017250 | 35900 | 35900 | 35900 | 35700 | 7367 |
| 340 | 20231120 | 151400 | 27952791200 | 35900 | 35850 | 35950 | 35850 | 10196 |
| 341 | 20231120 | 151300 | 27586617950 | 35850 | 35800 | 35850 | 35750 | 6628 |
| 342 | 20231120 | 151200 | 27349292050 | 35750 | 35500 | 35850 | 35500 | 6806 |
| 343 | 20231120 | 151100 | 27106304200 | 35500 | 35500 | 35500 | 35400 | 2512 |
| 344 | 20231120 | 151000 | 27017151000 | 35500 | 35350 | 35550 | 35350 | 2701 |
| 345 | 20231120 | 150900 | 26921334750 | 35350 | 35400 | 35450 | 35350 | 977 |
| 346 | 20231120 | 150800 | 26886761850 | 35450 | 35400 | 35450 | 35350 | 1634 |
| 347 | 20231120 | 150700 | 26828965350 | 35400 | 35400 | 35450 | 35350 | 2324 |
| 348 | 20231120 | 150600 | 26746693750 | 35400 | 35600 | 35600 | 35400 | 4132 |
| 349 | 20231120 | 150500 | 26599952000 | 35550 | 35350 | 35600 | 35300 | 3869 |
| 350 | 20231120 | 150400 | 26462734050 | 35350 | 35300 | 35400 | 35300 | 1224 |
| 351 | 20231120 | 150300 | 26419477250 | 35350 | 35300 | 35350 | 35250 | 2051 |
| 352 | 20231120 | 150200 | 26347060500 | 35300 | 35250 | 35300 | 35200 | 2097 |
| 353 | 20231120 | 150100 | 26273189950 | 35250 | 35250 | 35300 | 35200 | 965 |
| 354 | 20231120 | 150000 | 26239183600 | 35250 | 35150 | 35250 | 35100 | 1999 |
| 355 | 20231120 | 145900 | 26168856000 | 35100 | 35200 | 35200 | 35100 | 1857 |
| 356 | 20231120 | 145800 | 26103593350 | 35200 | 35150 | 35250 | 35100 | 2308 |
| 357 | 20231120 | 145700 | 26022388250 | 35150 | 35150 | 35250 | 35100 | 1965 |
| 358 | 20231120 | 145600 | 25953330250 | 35150 | 35150 | 35200 | 35050 | 4340 |
| 359 | 20231120 | 145500 | 25800890650 | 35150 | 35300 | 35300 | 35150 | 2824 |
| 360 | 20231120 | 145400 | 25701519050 | 35300 | 35250 | 35400 | 35200 | 2470 |
| 361 | 20231120 | 145300 | 25614363800 | 35250 | 35300 | 35400 | 35150 | 7742 |
| 362 | 20231120 | 145200 | 25341369200 | 35200 | 35500 | 35600 | 35200 | 8046 |
| 363 | 20231120 | 145100 | 25056776450 | 35500 | 35500 | 35550 | 35400 | 5310 |
| 364 | 20231120 | 145000 | 24868554450 | 35450 | 35550 | 35650 | 35400 | 7076 |
| 365 | 20231120 | 144900 | 24617392900 | 35550 | 35950 | 35950 | 35500 | 5559 |
| 366 | 20231120 | 144800 | 24419157000 | 35850 | 35800 | 35950 | 35700 | 5995 |
| 367 | 20231120 | 144700 | 24204245900 | 35700 | 35900 | 35950 | 35700 | 4268 |
| 368 | 20231120 | 144600 | 24051430850 | 35800 | 35800 | 36000 | 35800 | 8450 |
| 369 | 20231120 | 144500 | 23747916950 | 35800 | 35550 | 35800 | 35550 | 4700 |
| 370 | 20231120 | 144400 | 23580005650 | 35550 | 35800 | 35800 | 35550 | 7340 |
| 371 | 20231120 | 144300 | 23318238500 | 35750 | 35850 | 36000 | 35650 | 17396 |
| 372 | 20231120 | 144200 | 22693855350 | 35850 | 35900 | 35900 | 35650 | 7289 |
| 373 | 20231120 | 144100 | 22432827550 | 35800 | 35900 | 35950 | 35700 | 16618 |
| 374 | 20231120 | 144000 | 21836932050 | 35900 | 35450 | 35900 | 35450 | 11276 |
| 375 | 20231120 | 143900 | 21434411900 | 35450 | 35550 | 35800 | 35450 | 12888 |
| 376 | 20231120 | 143800 | 20975036250 | 35500 | 35550 | 35700 | 35400 | 10670 |
| 377 | 20231120 | 143700 | 20595756550 | 35550 | 35200 | 35700 | 35200 | 39593 |
| 378 | 20231120 | 143600 | 19190352600 | 35250 | 34950 | 35250 | 34900 | 4318 |
| 379 | 20231120 | 143500 | 19038667850 | 34900 | 35100 | 35150 | 34850 | 4224 |
| 380 | 20231120 | 143400 | 18890572450 | 35100 | 35050 | 35150 | 35000 | 3275 |
| 381 | 20231120 | 143300 | 18775620950 | 35050 | 35300 | 35400 | 34800 | 12973 |
| 382 | 20231120 | 143200 | 18320076700 | 35250 | 35050 | 35300 | 35000 | 9917 |
| 383 | 20231120 | 143100 | 17971652850 | 35000 | 35050 | 35200 | 34900 | 14350 |
| 384 | 20231120 | 143000 | 17468338250 | 35050 | 34500 | 35050 | 34500 | 49531 |
| 385 | 20231120 | 142900 | 15746159500 | 34500 | 34350 | 34500 | 34350 | 4442 |
| 386 | 20231120 | 142800 | 15593207600 | 34400 | 34350 | 34400 | 34350 | 43 |
| 387 | 20231120 | 142700 | 15591729750 | 34350 | 34350 | 34400 | 34350 | 561 |
| 388 | 20231120 | 142600 | 15572458550 | 34350 | 34400 | 34400 | 34350 | 166 |
| 389 | 20231120 | 142500 | 15566755850 | 34350 | 34400 | 34400 | 34350 | 49 |
| 390 | 20231120 | 142400 | 15565072250 | 34400 | 34350 | 34400 | 34350 | 628 |
| 391 | 20231120 | 142300 | 15543480000 | 34350 | 34400 | 34400 | 34350 | 436 |
| 392 | 20231120 | 142200 | 15528503350 | 34400 | 34350 | 34400 | 34350 | 924 |
| 393 | 20231120 | 142100 | 15496738900 | 34350 | 34400 | 34400 | 34350 | 165 |
| 394 | 20231120 | 142000 | 15491068950 | 34400 | 34300 | 34400 | 34300 | 347 |
| 395 | 20231120 | 141900 | 15479152400 | 34300 | 34350 | 34350 | 34300 | 66 |
| 396 | 20231120 | 141800 | 15476888200 | 34350 | 34250 | 34350 | 34250 | 1070 |
| 397 | 20231120 | 141700 | 15440141300 | 34250 | 34250 | 34300 | 34250 | 1112 |
| 398 | 20231120 | 141600 | 15402005300 | 34250 | 34250 | 34250 | 34250 | 61 |
| 399 | 20231120 | 141500 | 15399916050 | 34250 | 34250 | 34250 | 34250 | 128 |
| 400 | 20231120 | 141400 | 15395532050 | 34250 | 34300 | 34300 | 34250 | 28 |
| 401 | 20231120 | 141300 | 15394572650 | 34300 | 34250 | 34300 | 34250 | 554 |
| 402 | 20231120 | 141200 | 15375579500 | 34250 | 34250 | 34300 | 34250 | 12 |
| 403 | 20231120 | 141100 | 15375168450 | 34250 | 34200 | 34250 | 34200 | 259 |
| 404 | 20231120 | 141000 | 15366299850 | 34200 | 34200 | 34200 | 34150 | 725 |
| 405 | 20231120 | 140900 | 15341519900 | 34200 | 34150 | 34200 | 34150 | 133 |
| 406 | 20231120 | 140800 | 15336977850 | 34150 | 34100 | 34150 | 34100 | 43 |
| 407 | 20231120 | 140700 | 15335511400 | 34050 | 34000 | 34350 | 34000 | 475 |
| 408 | 20231120 | 140600 | 15319266450 | 34050 | 34100 | 34150 | 34000 | 1010 |
| 409 | 20231120 | 140500 | 15284869550 | 34100 | 34300 | 34350 | 34100 | 7567 |
| 410 | 20231120 | 140400 | 15025931600 | 34250 | 34250 | 34300 | 34250 | 310 |
| 411 | 20231120 | 140300 | 15015313650 | 34300 | 34200 | 34300 | 34200 | 299 |
| 412 | 20231120 | 140200 | 15005079000 | 34200 | 34250 | 34250 | 34200 | 207 |
| 413 | 20231120 | 140100 | 14997997100 | 34250 | 34300 | 34300 | 34250 | 44 |
| 414 | 20231120 | 140000 | 14996488900 | 34300 | 34300 | 34300 | 34300 | 8 |
| 415 | 20231120 | 135900 | 14996214500 | 34300 | 34250 | 34300 | 34250 | 248 |
| 416 | 20231120 | 135800 | 14987710600 | 34200 | 34300 | 34300 | 34200 | 49 |
| 417 | 20231120 | 135700 | 14986032700 | 34350 | 34350 | 34350 | 34350 | 303 |
| 418 | 20231120 | 135600 | 14975624650 | 34400 | 34250 | 34400 | 34200 | 2147 |
| 419 | 20231120 | 135500 | 14902063500 | 34250 | 34300 | 34350 | 34250 | 853 |
| 420 | 20231120 | 135400 | 14872779250 | 34350 | 34350 | 34400 | 34350 | 587 |
| 421 | 20231120 | 135300 | 14852615250 | 34300 | 34350 | 34350 | 34300 | 92 |
| 422 | 20231120 | 135200 | 14849456150 | 34350 | 34350 | 34350 | 34300 | 181 |
| 423 | 20231120 | 135100 | 14843239800 | 34300 | 34300 | 34350 | 34300 | 73 |
| 424 | 20231120 | 135000 | 14840735300 | 34300 | 34250 | 34350 | 34250 | 8 |
| 425 | 20231120 | 134900 | 14840461150 | 34250 | 34250 | 34250 | 34250 | 0 |
| 426 | 20231120 | 134800 | 14840461150 | 34250 | 34200 | 34250 | 34200 | 207 |
| 427 | 20231120 | 134700 | 14833372150 | 34200 | 34250 | 34250 | 34200 | 423 |
| 428 | 20231120 | 134600 | 14818899500 | 34250 | 34250 | 34400 | 34250 | 630 |
| 429 | 20231120 | 134500 | 14797321600 | 34400 | 34350 | 34400 | 34350 | 791 |
| 430 | 20231120 | 134400 | 14770129350 | 34350 | 34300 | 34350 | 34250 | 575 |
| 431 | 20231120 | 134300 | 14750424500 | 34350 | 34300 | 34350 | 34300 | 113 |
| 432 | 20231120 | 134200 | 14746543050 | 34300 | 34300 | 34300 | 34300 | 259 |
| 433 | 20231120 | 134100 | 14737659350 | 34300 | 34300 | 34300 | 34250 | 41 |
| 434 | 20231120 | 134000 | 14736254300 | 34300 | 34300 | 34300 | 34300 | 32 |
| 435 | 20231120 | 133900 | 14735156700 | 34300 | 34250 | 34300 | 34250 | 157 |
| 436 | 20231120 | 133800 | 14729772200 | 34250 | 34300 | 34300 | 34250 | 581 |
| 437 | 20231120 | 133700 | 14709855450 | 34250 | 34300 | 34300 | 34250 | 42 |
| 438 | 20231120 | 133600 | 14708416400 | 34300 | 34300 | 34300 | 34250 | 97 |
| 439 | 20231120 | 133500 | 14705089600 | 34300 | 34200 | 34300 | 34200 | 243 |
| 440 | 20231120 | 133400 | 14696776000 | 34200 | 34250 | 34350 | 34200 | 772 |
| 441 | 20231120 | 133300 | 14670321050 | 34200 | 34200 | 34200 | 34150 | 163 |
| 442 | 20231120 | 133200 | 14664748000 | 34200 | 34200 | 34200 | 34200 | 1201 |
| 443 | 20231120 | 133100 | 14623673800 | 34150 | 34200 | 34200 | 34150 | 192 |
| 444 | 20231120 | 133000 | 14617107550 | 34200 | 34200 | 34250 | 34200 | 100 |
| 445 | 20231120 | 132900 | 14613687100 | 34100 | 34250 | 34250 | 34100 | 1636 |
| 446 | 20231120 | 132800 | 14557848100 | 34200 | 34300 | 34300 | 34200 | 974 |
| 447 | 20231120 | 132700 | 14524503750 | 34250 | 34300 | 34300 | 34250 | 611 |
| 448 | 20231120 | 132600 | 14503572600 | 34250 | 34300 | 34300 | 34250 | 761 |
| 449 | 20231120 | 132500 | 14477472950 | 34250 | 34300 | 34300 | 34250 | 115 |
| 450 | 20231120 | 132400 | 14473529200 | 34300 | 34350 | 34350 | 34300 | 222 |
| 451 | 20231120 | 132300 | 14465910200 | 34300 | 34300 | 34350 | 34300 | 1229 |
| 452 | 20231120 | 132200 | 14423732100 | 34250 | 34300 | 34300 | 34250 | 193 |
| 453 | 20231120 | 132100 | 14417113750 | 34300 | 34300 | 34300 | 34300 | 121 |
| 454 | 20231120 | 132000 | 14412963450 | 34250 | 34350 | 34350 | 34250 | 285 |
| 455 | 20231120 | 131900 | 14403186200 | 34300 | 34350 | 34350 | 34300 | 125 |
| 456 | 20231120 | 131800 | 14398893850 | 34300 | 34400 | 34400 | 34300 | 137 |
| 457 | 20231120 | 131700 | 14394185000 | 34350 | 34400 | 34400 | 34350 | 92 |
| 458 | 20231120 | 131600 | 14391020400 | 34350 | 34350 | 34400 | 34350 | 125 |
| 459 | 20231120 | 131500 | 14386726150 | 34350 | 34400 | 34400 | 34350 | 170 |
| 460 | 20231120 | 131400 | 14380881750 | 34400 | 34450 | 34450 | 34400 | 183 |
| 461 | 20231120 | 131300 | 14374578150 | 34400 | 34400 | 34450 | 34400 | 148 |
| 462 | 20231120 | 131200 | 14369486750 | 34400 | 34350 | 34450 | 34250 | 595 |
| 463 | 20231120 | 131100 | 14349026850 | 34250 | 34350 | 34350 | 34250 | 117 |
| 464 | 20231120 | 131000 | 14345008900 | 34300 | 34350 | 34350 | 34300 | 110 |
| 465 | 20231120 | 130900 | 14341230950 | 34300 | 34350 | 34350 | 34300 | 98 |
| 466 | 20231120 | 130800 | 14337865150 | 34300 | 34350 | 34350 | 34250 | 270 |
| 467 | 20231120 | 130700 | 14328604300 | 34200 | 34400 | 34450 | 34200 | 5442 |
| 468 | 20231120 | 130600 | 14142068250 | 34350 | 34400 | 34450 | 34350 | 100 |
| 469 | 20231120 | 130500 | 14138628650 | 34350 | 34450 | 34450 | 34350 | 295 |
| 470 | 20231120 | 130400 | 14128486250 | 34450 | 34450 | 34450 | 34400 | 447 |
| 471 | 20231120 | 130300 | 14113087400 | 34350 | 34500 | 34500 | 34350 | 490 |
| 472 | 20231120 | 130200 | 14096240750 | 34450 | 34500 | 34500 | 34450 | 289 |
| 473 | 20231120 | 130100 | 14086280250 | 34450 | 34450 | 34450 | 34400 | 1119 |
| 474 | 20231120 | 130000 | 14047735650 | 34400 | 34450 | 34450 | 34400 | 99 |
| 475 | 20231120 | 125900 | 14044325650 | 34400 | 34400 | 34450 | 34400 | 93 |
| 476 | 20231120 | 125800 | 14041124200 | 34400 | 34450 | 34450 | 34350 | 364 |
| 477 | 20231120 | 125700 | 14028599350 | 34400 | 34400 | 34450 | 34400 | 77 |
| 478 | 20231120 | 125600 | 14025950100 | 34450 | 34400 | 34450 | 34350 | 478 |
| 479 | 20231120 | 125500 | 14009517150 | 34400 | 34400 | 34400 | 34400 | 200 |
| 480 | 20231120 | 125400 | 14002637150 | 34350 | 34400 | 34400 | 34350 | 270 |
| 481 | 20231120 | 125300 | 13993353400 | 34400 | 34400 | 34400 | 34350 | 332 |
| 482 | 20231120 | 125200 | 13981940250 | 34350 | 34450 | 34450 | 34350 | 364 |
| 483 | 20231120 | 125100 | 13969416250 | 34450 | 34450 | 34450 | 34350 | 466 |
| 484 | 20231120 | 125000 | 13953391450 | 34350 | 34400 | 34450 | 34350 | 688 |
| 485 | 20231120 | 124900 | 13929697350 | 34300 | 34450 | 34450 | 34300 | 472 |
| 486 | 20231120 | 124800 | 13913468300 | 34450 | 34500 | 34500 | 34350 | 198 |
| 487 | 20231120 | 124700 | 13906641300 | 34350 | 34500 | 34500 | 34350 | 226 |
| 488 | 20231120 | 124600 | 13898849250 | 34350 | 34500 | 34500 | 34350 | 722 |
| 489 | 20231120 | 124500 | 13873989500 | 34500 | 34500 | 34500 | 34500 | 312 |
| 490 | 20231120 | 124400 | 13863225500 | 34450 | 34500 | 34500 | 34450 | 341 |
| 491 | 20231120 | 124300 | 13851469150 | 34500 | 34500 | 34500 | 34450 | 728 |
| 492 | 20231120 | 124200 | 13826378150 | 34500 | 34500 | 34500 | 34450 | 250 |
| 493 | 20231120 | 124100 | 13817756800 | 34450 | 34500 | 34500 | 34450 | 174 |
| 494 | 20231120 | 124000 | 13811755150 | 34500 | 34500 | 34500 | 34350 | 242 |
| 495 | 20231120 | 123900 | 13803406500 | 34500 | 34400 | 34500 | 34350 | 720 |
| 496 | 20231120 | 123800 | 13778598150 | 34350 | 34500 | 34500 | 34350 | 558 |
| 497 | 20231120 | 123700 | 13759402100 | 34450 | 34500 | 34500 | 34450 | 400 |
| 498 | 20231120 | 123600 | 13745613150 | 34500 | 34500 | 34500 | 34450 | 245 |
| 499 | 20231120 | 123500 | 13737161950 | 34500 | 34500 | 34500 | 34500 | 190 |
| 500 | 20231120 | 123400 | 13730606950 | 34450 | 34500 | 34500 | 34450 | 239 |
| 501 | 20231120 | 123300 | 13722364500 | 34450 | 34500 | 34500 | 34450 | 241 |
| 502 | 20231120 | 123200 | 13714053150 | 34500 | 34500 | 34500 | 34500 | 238 |
| 503 | 20231120 | 123100 | 13705842150 | 34500 | 34500 | 34500 | 34450 | 184 |
| 504 | 20231120 | 123000 | 13699494400 | 34500 | 34450 | 34500 | 34450 | 80 |
| 505 | 20231120 | 122900 | 13696736200 | 34450 | 34500 | 34500 | 34450 | 311 |
| 506 | 20231120 | 122800 | 13686012800 | 34450 | 34450 | 34500 | 34450 | 743 |
| 507 | 20231120 | 122700 | 13660392250 | 34450 | 34450 | 34450 | 34450 | 423 |
| 508 | 20231120 | 122600 | 13645819900 | 34450 | 34400 | 34450 | 34400 | 192 |
| 509 | 20231120 | 122500 | 13639212900 | 34350 | 34450 | 34500 | 34350 | 344 |
| 510 | 20231120 | 122400 | 13627368050 | 34450 | 34500 | 34500 | 34350 | 221 |
| 511 | 20231120 | 122300 | 13619748300 | 34500 | 34500 | 34500 | 34350 | 280 |
| 512 | 20231120 | 122200 | 13610096000 | 34500 | 34500 | 34500 | 34450 | 299 |
| 513 | 20231120 | 122100 | 13599781200 | 34500 | 34500 | 34500 | 34450 | 349 |
| 514 | 20231120 | 122000 | 13587749050 | 34500 | 34450 | 34500 | 34450 | 129 |
| 515 | 20231120 | 121900 | 13583301550 | 34350 | 34500 | 34500 | 34350 | 330 |
| 516 | 20231120 | 121800 | 13571939900 | 34450 | 34450 | 34500 | 34450 | 227 |
| 517 | 20231120 | 121700 | 13564117450 | 34400 | 34450 | 34500 | 34400 | 772 |
| 518 | 20231120 | 121600 | 13537500550 | 34450 | 34450 | 34450 | 34350 | 236 |
| 519 | 20231120 | 121500 | 13529374250 | 34450 | 34450 | 34500 | 34450 | 201 |
| 520 | 20231120 | 121400 | 13522449650 | 34350 | 34500 | 34500 | 34350 | 381 |
| 521 | 20231120 | 121300 | 13509327550 | 34450 | 34450 | 34500 | 34450 | 103 |
| 522 | 20231120 | 121200 | 13505776300 | 34400 | 34450 | 34450 | 34350 | 389 |
| 523 | 20231120 | 121100 | 13492387600 | 34450 | 34500 | 34550 | 34400 | 218 |
| 524 | 20231120 | 121000 | 13484871700 | 34500 | 34500 | 34500 | 34400 | 293 |
| 525 | 20231120 | 120900 | 13474774650 | 34500 | 34550 | 34550 | 34400 | 268 |
| 526 | 20231120 | 120800 | 13465526600 | 34550 | 34550 | 34550 | 34450 | 203 |
| 527 | 20231120 | 120700 | 13458513350 | 34550 | 34500 | 34550 | 34500 | 193 |
| 528 | 20231120 | 120600 | 13451847500 | 34550 | 34500 | 34550 | 34350 | 866 |
| 529 | 20231120 | 120500 | 13421971650 | 34500 | 34500 | 34500 | 34450 | 186 |
| 530 | 20231120 | 120400 | 13415557200 | 34500 | 34500 | 34500 | 34350 | 180 |
| 531 | 20231120 | 120300 | 13409347500 | 34500 | 34400 | 34500 | 34350 | 324 |
| 532 | 20231120 | 120200 | 13398204650 | 34400 | 34400 | 34500 | 34350 | 287 |
| 533 | 20231120 | 120100 | 13388333800 | 34400 | 34500 | 34500 | 34350 | 848 |
| 534 | 20231120 | 120000 | 13359151850 | 34450 | 34500 | 34500 | 34450 | 245 |
| 535 | 20231120 | 115900 | 13350702700 | 34500 | 34500 | 34500 | 34450 | 209 |
| 536 | 20231120 | 115800 | 13343492250 | 34500 | 34550 | 34550 | 34450 | 338 |
| 537 | 20231120 | 115700 | 13331832550 | 34550 | 34500 | 34550 | 34450 | 299 |
| 538 | 20231120 | 115600 | 13321509900 | 34450 | 34550 | 34550 | 34450 | 235 |
| 539 | 20231120 | 115500 | 13313395850 | 34550 | 34500 | 34550 | 34450 | 713 |
| 540 | 20231120 | 115400 | 13288784500 | 34450 | 34500 | 34500 | 34450 | 185 |
| 541 | 20231120 | 115300 | 13282402250 | 34450 | 34500 | 34500 | 34450 | 309 |
| 542 | 20231120 | 115200 | 13271743450 | 34500 | 34500 | 34500 | 34400 | 306 |
| 543 | 20231120 | 115100 | 13261193200 | 34500 | 34500 | 34500 | 34350 | 294 |
| 544 | 20231120 | 115000 | 13251056900 | 34300 | 34500 | 34550 | 34300 | 2042 |
| 545 | 20231120 | 114900 | 13180942300 | 34500 | 34500 | 34500 | 34400 | 725 |
| 546 | 20231120 | 114800 | 13155949700 | 34500 | 34500 | 34550 | 34450 | 539 |
| 547 | 20231120 | 114700 | 13137362450 | 34450 | 34600 | 34600 | 34450 | 2880 |
| 548 | 20231120 | 114600 | 13037895950 | 34550 | 34600 | 34600 | 34550 | 664 |
| 549 | 20231120 | 114500 | 13014927700 | 34600 | 34600 | 34600 | 34550 | 275 |
| 550 | 20231120 | 114400 | 13005416700 | 34600 | 34600 | 34600 | 34550 | 1390 |
| 551 | 20231120 | 114300 | 12957329650 | 34600 | 34550 | 34600 | 34500 | 1905 |
| 552 | 20231120 | 114200 | 12891506150 | 34500 | 34500 | 34550 | 34500 | 294 |
| 553 | 20231120 | 114100 | 12881356050 | 34500 | 34550 | 34550 | 34500 | 619 |
| 554 | 20231120 | 114000 | 12859986050 | 34550 | 34550 | 34550 | 34450 | 466 |
| 555 | 20231120 | 113900 | 12843896150 | 34550 | 34550 | 34550 | 34500 | 589 |
| 556 | 20231120 | 113800 | 12823550100 | 34500 | 34550 | 34550 | 34500 | 342 |
| 557 | 20231120 | 113700 | 12811737900 | 34550 | 34500 | 34550 | 34500 | 1543 |
| 558 | 20231120 | 113600 | 12758479500 | 34500 | 34450 | 34500 | 34450 | 348 |
| 559 | 20231120 | 113500 | 12746477850 | 34500 | 34500 | 34500 | 34450 | 192 |
| 560 | 20231120 | 113400 | 12739857100 | 34400 | 34450 | 34500 | 34350 | 342 |
| 561 | 20231120 | 113300 | 12728071900 | 34500 | 34400 | 34500 | 34350 | 1382 |
| 562 | 20231120 | 113200 | 12680470950 | 34400 | 34500 | 34500 | 34350 | 921 |
| 563 | 20231120 | 113100 | 12648760700 | 34500 | 34500 | 34550 | 34450 | 478 |
| 564 | 20231120 | 113000 | 12632265750 | 34500 | 34500 | 34550 | 34450 | 757 |
| 565 | 20231120 | 112900 | 12606154950 | 34400 | 34500 | 34550 | 34400 | 338 |
| 566 | 20231120 | 112800 | 12594501750 | 34500 | 34350 | 34500 | 34300 | 3106 |
| 567 | 20231120 | 112700 | 12487573300 | 34350 | 34400 | 34400 | 34300 | 810 |
| 568 | 20231120 | 112600 | 12459731200 | 34300 | 34400 | 34400 | 34300 | 627 |
| 569 | 20231120 | 112500 | 12438182800 | 34500 | 34550 | 34600 | 34400 | 3187 |
| 570 | 20231120 | 112400 | 12328231350 | 34550 | 34400 | 34550 | 34350 | 9141 |
| 571 | 20231120 | 112300 | 12012932350 | 34400 | 34350 | 34400 | 34350 | 244 |
| 572 | 20231120 | 112200 | 12004538850 | 34350 | 34350 | 34400 | 34300 | 800 |
| 573 | 20231120 | 112100 | 11977038850 | 34350 | 34300 | 34350 | 34300 | 533 |
| 574 | 20231120 | 112000 | 11958737400 | 34250 | 34300 | 34300 | 34200 | 1211 |
| 575 | 20231120 | 111900 | 11917257500 | 34250 | 34350 | 34350 | 34250 | 1054 |
| 576 | 20231120 | 111800 | 11881124550 | 34350 | 34400 | 34400 | 34300 | 809 |
| 577 | 20231120 | 111700 | 11853351050 | 34300 | 34400 | 34450 | 34300 | 1852 |
| 578 | 20231120 | 111600 | 11789737050 | 34450 | 34450 | 34450 | 34400 | 373 |
| 579 | 20231120 | 111500 | 11776894300 | 34450 | 34400 | 34450 | 34400 | 277 |
| 580 | 20231120 | 111400 | 11767357400 | 34400 | 34400 | 34450 | 34400 | 563 |
| 581 | 20231120 | 111300 | 11747967400 | 34400 | 34400 | 34450 | 34400 | 734 |
| 582 | 20231120 | 111200 | 11722704200 | 34450 | 34450 | 34450 | 34400 | 1103 |
| 583 | 20231120 | 111100 | 11684743900 | 34400 | 34400 | 34450 | 34400 | 1241 |
| 584 | 20231120 | 111000 | 11642006150 | 34400 | 34450 | 34450 | 34400 | 1150 |
| 585 | 20231120 | 110900 | 11602425900 | 34450 | 34300 | 34450 | 34300 | 4780 |
| 586 | 20231120 | 110800 | 11438071350 | 34300 | 34300 | 34350 | 34300 | 887 |
| 587 | 20231120 | 110700 | 11407640000 | 34350 | 34350 | 34350 | 34300 | 328 |
| 588 | 20231120 | 110600 | 11396377300 | 34300 | 34300 | 34350 | 34300 | 549 |
| 589 | 20231120 | 110500 | 11377529300 | 34300 | 34250 | 34300 | 34250 | 832 |
| 590 | 20231120 | 110400 | 11348995200 | 34250 | 34300 | 34300 | 34250 | 306 |
| 591 | 20231120 | 110300 | 11338510850 | 34300 | 34200 | 34300 | 34200 | 366 |
| 592 | 20231120 | 110200 | 11325960800 | 34200 | 34300 | 34350 | 34200 | 522 |
| 593 | 20231120 | 110100 | 11308069250 | 34300 | 34250 | 34350 | 34250 | 2420 |
| 594 | 20231120 | 110000 | 11225067100 | 34300 | 34200 | 34300 | 34200 | 1337 |
| 595 | 20231120 | 105900 | 11179265500 | 34250 | 34250 | 34250 | 34200 | 270 |
| 596 | 20231120 | 105800 | 11170019400 | 34250 | 34200 | 34250 | 34150 | 519 |
| 597 | 20231120 | 105700 | 11152259600 | 34200 | 34200 | 34200 | 34150 | 228 |
| 598 | 20231120 | 105600 | 11144462750 | 34150 | 34200 | 34250 | 34150 | 487 |
| 599 | 20231120 | 105500 | 11127795850 | 34200 | 34200 | 34200 | 34100 | 1125 |
| 600 | 20231120 | 105400 | 11089337650 | 34150 | 34150 | 34200 | 34150 | 248 |
| 601 | 20231120 | 105300 | 11080861050 | 34150 | 34200 | 34200 | 34150 | 187 |
| 602 | 20231120 | 105200 | 11074467100 | 34150 | 34200 | 34200 | 34100 | 357 |
| 603 | 20231120 | 105100 | 11062274300 | 34150 | 34250 | 34250 | 34150 | 729 |
| 604 | 20231120 | 105000 | 11037336500 | 34250 | 34200 | 34250 | 34200 | 731 |
| 605 | 20231120 | 104900 | 11012316550 | 34200 | 34150 | 34200 | 34150 | 670 |
| 606 | 20231120 | 104800 | 10989427900 | 34150 | 34100 | 34150 | 34100 | 403 |
| 607 | 20231120 | 104700 | 10975679050 | 34100 | 34000 | 34150 | 34000 | 175 |
| 608 | 20231120 | 104600 | 10969714750 | 34150 | 34000 | 34150 | 34000 | 370 |
| 609 | 20231120 | 104500 | 10957115400 | 34000 | 33950 | 34000 | 33950 | 92 |
| 610 | 20231120 | 104400 | 10953988250 | 33900 | 33950 | 33950 | 33900 | 609 |
| 611 | 20231120 | 104300 | 10933333900 | 33950 | 33950 | 34100 | 33900 | 773 |
| 612 | 20231120 | 104200 | 10907084300 | 34000 | 34100 | 34150 | 33950 | 1282 |
| 613 | 20231120 | 104100 | 10863467000 | 34150 | 34200 | 34200 | 34050 | 752 |
| 614 | 20231120 | 104000 | 10837791450 | 34200 | 34300 | 34350 | 34100 | 3017 |
| 615 | 20231120 | 103900 | 10734520900 | 34300 | 34300 | 34350 | 34250 | 750 |
| 616 | 20231120 | 103800 | 10708788200 | 34250 | 34250 | 34300 | 34250 | 1836 |
| 617 | 20231120 | 103700 | 10645822550 | 34250 | 34250 | 34250 | 34200 | 840 |
| 618 | 20231120 | 103600 | 10617052600 | 34300 | 34250 | 34300 | 34250 | 877 |
| 619 | 20231120 | 103500 | 10586998650 | 34300 | 34250 | 34300 | 34250 | 496 |
| 620 | 20231120 | 103400 | 10570000000 | 34250 | 34200 | 34300 | 34200 | 925 |
| 621 | 20231120 | 103300 | 10538313000 | 34200 | 34150 | 34200 | 34150 | 709 |
| 622 | 20231120 | 103200 | 10514088150 | 34150 | 34150 | 34200 | 34100 | 316 |
| 623 | 20231120 | 103100 | 10503299150 | 34100 | 34100 | 34150 | 34100 | 624 |
| 624 | 20231120 | 103000 | 10481998250 | 34100 | 34250 | 34250 | 34100 | 1363 |
| 625 | 20231120 | 102900 | 10435452950 | 34200 | 34200 | 34250 | 34200 | 540 |
| 626 | 20231120 | 102800 | 10416975800 | 34200 | 34250 | 34250 | 34200 | 898 |
| 627 | 20231120 | 102700 | 10386247650 | 34250 | 34250 | 34300 | 34200 | 1347 |
| 628 | 20231120 | 102600 | 10340099800 | 34150 | 34250 | 34300 | 34150 | 762 |
| 629 | 20231120 | 102500 | 10314015800 | 34250 | 34200 | 34250 | 34200 | 247 |
| 630 | 20231120 | 102400 | 10305558450 | 34150 | 34250 | 34300 | 34150 | 1754 |
| 631 | 20231120 | 102300 | 10245525350 | 34250 | 34250 | 34300 | 34250 | 695 |
| 632 | 20231120 | 102200 | 10221715400 | 34250 | 34250 | 34300 | 34250 | 2677 |
| 633 | 20231120 | 102100 | 10130015350 | 34250 | 34100 | 34250 | 34100 | 3473 |
| 634 | 20231120 | 102000 | 10011230150 | 34100 | 34200 | 34200 | 34100 | 1254 |
| 635 | 20231120 | 101900 | 9968390950 | 34200 | 34050 | 34200 | 34050 | 1980 |
| 636 | 20231120 | 101800 | 9900843050 | 34050 | 34000 | 34100 | 34000 | 438 |
| 637 | 20231120 | 101700 | 9885921950 | 34050 | 34100 | 34100 | 34000 | 300 |
| 638 | 20231120 | 101600 | 9875705000 | 34100 | 33950 | 34100 | 33950 | 771 |
| 639 | 20231120 | 101500 | 9849439050 | 33950 | 33900 | 34000 | 33900 | 502 |
| 640 | 20231120 | 101400 | 9832383950 | 33900 | 34000 | 34000 | 33850 | 804 |
| 641 | 20231120 | 101300 | 9805124000 | 34000 | 34050 | 34050 | 33950 | 534 |
| 642 | 20231120 | 101200 | 9786956450 | 34050 | 34050 | 34050 | 33950 | 256 |
| 643 | 20231120 | 101100 | 9778248150 | 34050 | 33950 | 34050 | 33850 | 1477 |
| 644 | 20231120 | 101000 | 9728082750 | 33950 | 33850 | 33950 | 33850 | 453 |
| 645 | 20231120 | 100900 | 9712704450 | 33950 | 33900 | 33950 | 33850 | 1033 |
| 646 | 20231120 | 100800 | 9677671950 | 33900 | 33850 | 33900 | 33850 | 321 |
| 647 | 20231120 | 100700 | 9666794850 | 33900 | 33850 | 33900 | 33850 | 515 |
| 648 | 20231120 | 100600 | 9649354750 | 33850 | 33900 | 33900 | 33850 | 142 |
| 649 | 20231120 | 100500 | 9644541500 | 33800 | 33750 | 33900 | 33750 | 750 |
| 650 | 20231120 | 100400 | 9619170550 | 33800 | 33900 | 33900 | 33800 | 498 |
| 651 | 20231120 | 100300 | 9602320750 | 33900 | 33850 | 33900 | 33850 | 604 |
| 652 | 20231120 | 100200 | 9581868650 | 33800 | 33700 | 33850 | 33700 | 208 |
| 653 | 20231120 | 100100 | 9574840250 | 33700 | 33800 | 33900 | 33700 | 1429 |
| 654 | 20231120 | 100000 | 9526583400 | 33850 | 33850 | 33950 | 33800 | 476 |
| 655 | 20231120 | 095900 | 9510464250 | 33950 | 33900 | 33950 | 33800 | 716 |
| 656 | 20231120 | 095800 | 9486210900 | 33900 | 34000 | 34000 | 33850 | 241 |
| 657 | 20231120 | 095700 | 9478033150 | 34000 | 33950 | 34000 | 33900 | 1027 |
| 658 | 20231120 | 095600 | 9443186000 | 33900 | 34000 | 34000 | 33850 | 484 |
| 659 | 20231120 | 095500 | 9426777900 | 33850 | 34000 | 34000 | 33850 | 512 |
| 660 | 20231120 | 095400 | 9409408650 | 34000 | 33750 | 34050 | 33750 | 955 |
| 661 | 20231120 | 095300 | 9377014050 | 33800 | 33900 | 33900 | 33750 | 2304 |
| 662 | 20231120 | 095200 | 9299083350 | 34000 | 33900 | 34000 | 33900 | 454 |
| 663 | 20231120 | 095100 | 9283664800 | 33900 | 34150 | 34150 | 33900 | 1083 |
| 664 | 20231120 | 095000 | 9246790850 | 34200 | 34200 | 34200 | 34150 | 311 |
| 665 | 20231120 | 094900 | 9236162200 | 34250 | 34300 | 34300 | 34200 | 1843 |
| 666 | 20231120 | 094800 | 9173038200 | 34300 | 34100 | 34300 | 34100 | 7344 |
| 667 | 20231120 | 094700 | 8921802650 | 34050 | 34050 | 34100 | 33950 | 889 |
| 668 | 20231120 | 094600 | 8891526850 | 34000 | 33900 | 34050 | 33900 | 295 |
| 669 | 20231120 | 094500 | 8881497900 | 34050 | 34000 | 34050 | 33850 | 1230 |
| 670 | 20231120 | 094400 | 8839715650 | 34000 | 34000 | 34050 | 33900 | 602 |
| 671 | 20231120 | 094300 | 8819254650 | 33900 | 33950 | 34000 | 33800 | 1623 |
| 672 | 20231120 | 094200 | 8764199750 | 33900 | 33900 | 33950 | 33850 | 319 |
| 673 | 20231120 | 094100 | 8753384650 | 33800 | 33850 | 33900 | 33750 | 324 |
| 674 | 20231120 | 094000 | 8742432650 | 33900 | 33750 | 33900 | 33750 | 1027 |
| 675 | 20231120 | 093900 | 8707701950 | 33750 | 33750 | 33800 | 33700 | 1317 |
| 676 | 20231120 | 093800 | 8663271050 | 33750 | 33750 | 33800 | 33700 | 1223 |
| 677 | 20231120 | 093700 | 8622002550 | 33750 | 33750 | 33850 | 33700 | 2637 |
| 678 | 20231120 | 093600 | 8533033000 | 33700 | 33850 | 33900 | 33700 | 4283 |
| 679 | 20231120 | 093500 | 8388398750 | 33800 | 34000 | 34000 | 33800 | 4496 |
| 680 | 20231120 | 093400 | 8235956250 | 33950 | 34000 | 34050 | 33950 | 1958 |
| 681 | 20231120 | 093300 | 8169398650 | 34000 | 34150 | 34150 | 34000 | 688 |
| 682 | 20231120 | 093200 | 8145947300 | 34050 | 34050 | 34150 | 34000 | 1764 |
| 683 | 20231120 | 093100 | 8085891950 | 34000 | 34100 | 34150 | 34000 | 1937 |
| 684 | 20231120 | 093000 | 8019916600 | 34100 | 34200 | 34200 | 34050 | 1930 |
| 685 | 20231120 | 092900 | 7954033700 | 34150 | 34200 | 34250 | 34150 | 1069 |
| 686 | 20231120 | 092800 | 7917490700 | 34200 | 34100 | 34250 | 34100 | 3924 |
| 687 | 20231120 | 092700 | 7783527350 | 34100 | 34050 | 34100 | 33950 | 2673 |
| 688 | 20231120 | 092600 | 7692609850 | 34000 | 34100 | 34150 | 34000 | 6098 |
| 689 | 20231120 | 092500 | 7485109650 | 34100 | 34250 | 34250 | 34050 | 5018 |
| 690 | 20231120 | 092400 | 7313795300 | 34200 | 34300 | 34350 | 34200 | 1914 |
| 691 | 20231120 | 092300 | 7248198950 | 34250 | 34400 | 34400 | 34200 | 3716 |
| 692 | 20231120 | 092200 | 7120755200 | 34300 | 34450 | 34450 | 34300 | 3436 |
| 693 | 20231120 | 092100 | 7002614000 | 34400 | 34250 | 34500 | 34250 | 7189 |
| 694 | 20231120 | 092000 | 6755366000 | 34150 | 34150 | 34350 | 34100 | 4517 |
| 695 | 20231120 | 091900 | 6600766800 | 34150 | 34450 | 34500 | 34150 | 5985 |
| 696 | 20231120 | 091800 | 6395465750 | 34350 | 34650 | 34650 | 34350 | 17273 |
| 697 | 20231120 | 091700 | 5799895550 | 34650 | 34200 | 34700 | 34150 | 32654 |
| 698 | 20231120 | 091600 | 4674313000 | 34200 | 34200 | 34300 | 34000 | 11421 |
| 699 | 20231120 | 091500 | 4284196000 | 34200 | 34050 | 34450 | 34000 | 20527 |
| 700 | 20231120 | 091400 | 3581253150 | 34050 | 33650 | 34250 | 33650 | 33038 |
| 701 | 20231120 | 091300 | 2457767400 | 33550 | 33350 | 33700 | 33350 | 6385 |
| 702 | 20231120 | 091200 | 2243663300 | 33300 | 33300 | 33400 | 33200 | 1013 |
| 703 | 20231120 | 091100 | 2209926350 | 33200 | 33350 | 33350 | 33200 | 953 |
| 704 | 20231120 | 091000 | 2178198000 | 33350 | 33150 | 33350 | 33150 | 1229 |
| 705 | 20231120 | 090900 | 2137301650 | 33100 | 33200 | 33200 | 33100 | 1889 |
| 706 | 20231120 | 090800 | 2074696200 | 33150 | 33250 | 33250 | 33100 | 2555 |
| 707 | 20231120 | 090700 | 1989926250 | 33200 | 33350 | 33350 | 33200 | 1572 |
| 708 | 20231120 | 090600 | 1937639950 | 33350 | 33300 | 33450 | 33250 | 1999 |
| 709 | 20231120 | 090500 | 1870998000 | 33300 | 33600 | 33650 | 33250 | 5021 |
| 710 | 20231120 | 090400 | 1703520300 | 33400 | 33600 | 33650 | 33300 | 11570 |
| 711 | 20231120 | 090300 | 1316322600 | 33600 | 33500 | 33750 | 33500 | 10897 |
| 712 | 20231120 | 090200 | 949879450 | 33550 | 33300 | 33550 | 33200 | 5878 |
| 713 | 20231120 | 090100 | 753511150 | 33300 | 33450 | 33500 | 33000 | 6873 |
| 714 | 20231120 | 090000 | 524664950 | 33450 | 33150 | 33450 | 33050 | 15515 |