36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 202600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 20763 |
| 3 | 20231120 | 202500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 4 | 20231120 | 202400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 5 | 20231120 | 202300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 6 | 20231120 | 202200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 7 | 20231120 | 202100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 8 | 20231120 | 202000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 9 | 20231120 | 201900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 10 | 20231120 | 201800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 11 | 20231120 | 201700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 12 | 20231120 | 201600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 13 | 20231120 | 201500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 14 | 20231120 | 201400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 15 | 20231120 | 201300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 16 | 20231120 | 201200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 17 | 20231120 | 201100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 18 | 20231120 | 201000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 19 | 20231120 | 200900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 20 | 20231120 | 200800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 21 | 20231120 | 200700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 22 | 20231120 | 200600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 23 | 20231120 | 200500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 24 | 20231120 | 200400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 25 | 20231120 | 200300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 26 | 20231120 | 200200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 27 | 20231120 | 200100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 28 | 20231120 | 200000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 29 | 20231120 | 195900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 30 | 20231120 | 195800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 31 | 20231120 | 195700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 32 | 20231120 | 195600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 20763 |
| 33 | 20231120 | 195500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 34 | 20231120 | 195400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 35 | 20231120 | 195300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 36 | 20231120 | 195200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 37 | 20231120 | 195100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 38 | 20231120 | 195000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 39 | 20231120 | 194900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 40 | 20231120 | 194800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 41 | 20231120 | 194700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 42 | 20231120 | 194600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 43 | 20231120 | 194500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 44 | 20231120 | 194400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 45 | 20231120 | 194300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 46 | 20231120 | 194200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 47 | 20231120 | 194100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 48 | 20231120 | 194000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 49 | 20231120 | 193900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 50 | 20231120 | 193800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 51 | 20231120 | 193700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 52 | 20231120 | 193600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 53 | 20231120 | 193500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 54 | 20231120 | 193400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 55 | 20231120 | 193300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 56 | 20231120 | 193200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 57 | 20231120 | 193100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 58 | 20231120 | 193000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 59 | 20231120 | 192900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 60 | 20231120 | 192800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 61 | 20231120 | 192700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 62 | 20231120 | 192600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 20763 |
| 63 | 20231120 | 192500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 64 | 20231120 | 192400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 65 | 20231120 | 192300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 66 | 20231120 | 192200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 67 | 20231120 | 192100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 68 | 20231120 | 192000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 69 | 20231120 | 191900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 70 | 20231120 | 191800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 71 | 20231120 | 191700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 72 | 20231120 | 191600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 73 | 20231120 | 191500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 74 | 20231120 | 191400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 75 | 20231120 | 191300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 76 | 20231120 | 191200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 77 | 20231120 | 191100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 78 | 20231120 | 191000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 79 | 20231120 | 190900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 80 | 20231120 | 190800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 81 | 20231120 | 190700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 82 | 20231120 | 190600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 83 | 20231120 | 190500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 84 | 20231120 | 190400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 85 | 20231120 | 190300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 86 | 20231120 | 190200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 87 | 20231120 | 190100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 88 | 20231120 | 190000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 89 | 20231120 | 185900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 90 | 20231120 | 185800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 91 | 20231120 | 185700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 92 | 20231120 | 185600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 20763 |
| 93 | 20231120 | 185500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 94 | 20231120 | 185400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 95 | 20231120 | 185300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 96 | 20231120 | 185200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 97 | 20231120 | 185100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 98 | 20231120 | 185000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 99 | 20231120 | 184900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 100 | 20231120 | 184800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 101 | 20231120 | 184700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 102 | 20231120 | 184600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 103 | 20231120 | 184500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 104 | 20231120 | 184400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 105 | 20231120 | 184300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 106 | 20231120 | 184200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 107 | 20231120 | 184100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 108 | 20231120 | 184000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 109 | 20231120 | 183900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 110 | 20231120 | 183800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 111 | 20231120 | 183700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 112 | 20231120 | 183600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 113 | 20231120 | 183500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 114 | 20231120 | 183400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 115 | 20231120 | 183300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 116 | 20231120 | 183200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 117 | 20231120 | 183100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 118 | 20231120 | 183000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 119 | 20231120 | 182900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 120 | 20231120 | 182800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 121 | 20231120 | 182700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 122 | 20231120 | 182600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 20763 |
| 123 | 20231120 | 182500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 124 | 20231120 | 182400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 125 | 20231120 | 182300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 126 | 20231120 | 182200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 127 | 20231120 | 182100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 128 | 20231120 | 182000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 129 | 20231120 | 181900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 130 | 20231120 | 181800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 131 | 20231120 | 181700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 132 | 20231120 | 181600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 133 | 20231120 | 181500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 134 | 20231120 | 181400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 135 | 20231120 | 181300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 136 | 20231120 | 181200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 137 | 20231120 | 181100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 138 | 20231120 | 181000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 139 | 20231120 | 180900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 140 | 20231120 | 180800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 141 | 20231120 | 180700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 142 | 20231120 | 180600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 143 | 20231120 | 180500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 144 | 20231120 | 180400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 145 | 20231120 | 180300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 146 | 20231120 | 180200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 147 | 20231120 | 180100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 148 | 20231120 | 180000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 149 | 20231120 | 175900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 150 | 20231120 | 175800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 151 | 20231120 | 175700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 152 | 20231120 | 175600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 20763 |
| 153 | 20231120 | 175500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 154 | 20231120 | 175400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 155 | 20231120 | 175300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 156 | 20231120 | 175200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 157 | 20231120 | 175100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 158 | 20231120 | 175000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 159 | 20231120 | 174900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 160 | 20231120 | 174800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 161 | 20231120 | 174700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 162 | 20231120 | 174600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 163 | 20231120 | 174500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 164 | 20231120 | 174400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 165 | 20231120 | 174300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 166 | 20231120 | 174200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 167 | 20231120 | 174100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 168 | 20231120 | 174000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 169 | 20231120 | 173900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 170 | 20231120 | 173800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 171 | 20231120 | 173700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 172 | 20231120 | 173600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 173 | 20231120 | 173500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 174 | 20231120 | 173400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 175 | 20231120 | 173300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 176 | 20231120 | 173200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 177 | 20231120 | 173100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 178 | 20231120 | 173000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 179 | 20231120 | 172900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 180 | 20231120 | 172800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 181 | 20231120 | 172700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 182 | 20231120 | 172600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 20763 |
| 183 | 20231120 | 172500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 184 | 20231120 | 172400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 185 | 20231120 | 172300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 186 | 20231120 | 172200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 187 | 20231120 | 172100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 188 | 20231120 | 172000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 189 | 20231120 | 171900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 190 | 20231120 | 171800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 191 | 20231120 | 171700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 192 | 20231120 | 171600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 193 | 20231120 | 171500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 194 | 20231120 | 171400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 195 | 20231120 | 171300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 196 | 20231120 | 171200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 197 | 20231120 | 171100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 198 | 20231120 | 171000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 199 | 20231120 | 170900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 200 | 20231120 | 170800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 201 | 20231120 | 170700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 202 | 20231120 | 170600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 203 | 20231120 | 170500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 204 | 20231120 | 170400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 205 | 20231120 | 170300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 206 | 20231120 | 170200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 207 | 20231120 | 170100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 208 | 20231120 | 170000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 209 | 20231120 | 165900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 210 | 20231120 | 165800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 211 | 20231120 | 165700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 212 | 20231120 | 165600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 20763 |
| 213 | 20231120 | 165500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 214 | 20231120 | 165400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 215 | 20231120 | 165300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 216 | 20231120 | 165200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 217 | 20231120 | 165100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 218 | 20231120 | 165000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 219 | 20231120 | 164900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 220 | 20231120 | 164800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 221 | 20231120 | 164700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 222 | 20231120 | 164600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 223 | 20231120 | 164500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 224 | 20231120 | 164400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 225 | 20231120 | 164300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 226 | 20231120 | 164200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 227 | 20231120 | 164100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 228 | 20231120 | 164000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 229 | 20231120 | 163900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 230 | 20231120 | 163800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 231 | 20231120 | 163700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 232 | 20231120 | 163600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 233 | 20231120 | 163500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 234 | 20231120 | 163400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 235 | 20231120 | 163300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 236 | 20231120 | 163200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 237 | 20231120 | 163100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 238 | 20231120 | 163000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 239 | 20231120 | 162900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 240 | 20231120 | 162800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 241 | 20231120 | 162700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 242 | 20231120 | 162600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 20763 |
| 243 | 20231120 | 162500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 244 | 20231120 | 162400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 245 | 20231120 | 162300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 246 | 20231120 | 162200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 247 | 20231120 | 162100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 248 | 20231120 | 162000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 249 | 20231120 | 161900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 250 | 20231120 | 161800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 251 | 20231120 | 161700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 252 | 20231120 | 161600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 253 | 20231120 | 161500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 254 | 20231120 | 161400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 255 | 20231120 | 161300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 256 | 20231120 | 161200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 257 | 20231120 | 161100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 258 | 20231120 | 161000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 259 | 20231120 | 160900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 260 | 20231120 | 160800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 261 | 20231120 | 160700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 262 | 20231120 | 160600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 263 | 20231120 | 160500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 264 | 20231120 | 160400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 265 | 20231120 | 160300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 266 | 20231120 | 160200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 267 | 20231120 | 160100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 268 | 20231120 | 160000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 269 | 20231120 | 155900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 270 | 20231120 | 155800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 271 | 20231120 | 155700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 272 | 20231120 | 155600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 20763 |
| 273 | 20231120 | 155500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 274 | 20231120 | 155400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 275 | 20231120 | 155300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 276 | 20231120 | 155200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 277 | 20231120 | 155100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 278 | 20231120 | 155000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 279 | 20231120 | 154900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 280 | 20231120 | 154800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 281 | 20231120 | 154700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 282 | 20231120 | 154600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 283 | 20231120 | 154500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 284 | 20231120 | 154400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 285 | 20231120 | 154300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 286 | 20231120 | 154200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 287 | 20231120 | 154100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 288 | 20231120 | 154000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 289 | 20231120 | 153900 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 290 | 20231120 | 153800 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 291 | 20231120 | 153700 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 292 | 20231120 | 153600 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 293 | 20231120 | 153500 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 294 | 20231120 | 153400 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 295 | 20231120 | 153300 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 296 | 20231120 | 153200 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 297 | 20231120 | 153100 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 0 |
| 298 | 20231120 | 153000 | 8424280350 | 41800 | 41800 | 41800 | 41800 | 20763 |
| 299 | 20231120 | 152900 | 7556386950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 300 | 20231120 | 152800 | 7556386950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 301 | 20231120 | 152700 | 7556386950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 302 | 20231120 | 152600 | 7556386950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 303 | 20231120 | 152500 | 7556386950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 304 | 20231120 | 152400 | 7556386950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 305 | 20231120 | 152300 | 7556386950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 306 | 20231120 | 152200 | 7556386950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 307 | 20231120 | 152100 | 7556386950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 308 | 20231120 | 152000 | 7556386950 | 41800 | 41800 | 41800 | 41800 | 0 |
| 309 | 20231120 | 151900 | 7556386950 | 41800 | 41850 | 41850 | 41800 | 336 |
| 310 | 20231120 | 151800 | 7542334800 | 41800 | 41800 | 41850 | 41800 | 713 |
| 311 | 20231120 | 151700 | 7512516900 | 41800 | 41800 | 41850 | 41800 | 377 |
| 312 | 20231120 | 151600 | 7496748000 | 41800 | 41800 | 41850 | 41800 | 964 |
| 313 | 20231120 | 151500 | 7456447800 | 41800 | 41800 | 41850 | 41800 | 203 |
| 314 | 20231120 | 151400 | 7447960450 | 41850 | 41800 | 41850 | 41800 | 415 |
| 315 | 20231120 | 151300 | 7430608350 | 41800 | 41800 | 41850 | 41800 | 666 |
| 316 | 20231120 | 151200 | 7402762750 | 41850 | 41800 | 41850 | 41750 | 876 |
| 317 | 20231120 | 151100 | 7366139900 | 41800 | 41800 | 41800 | 41750 | 212 |
| 318 | 20231120 | 151000 | 7357282200 | 41800 | 41800 | 41800 | 41750 | 244 |
| 319 | 20231120 | 150900 | 7347091000 | 41750 | 41800 | 41850 | 41750 | 921 |
| 320 | 20231120 | 150800 | 7308596800 | 41800 | 41750 | 41850 | 41750 | 454 |
| 321 | 20231120 | 150700 | 7289621350 | 41750 | 41800 | 41800 | 41750 | 48 |
| 322 | 20231120 | 150600 | 7287617100 | 41800 | 41800 | 41850 | 41750 | 1751 |
| 323 | 20231120 | 150500 | 7214429650 | 41800 | 41800 | 41800 | 41750 | 704 |
| 324 | 20231120 | 150400 | 7185007400 | 41750 | 41750 | 41800 | 41750 | 563 |
| 325 | 20231120 | 150300 | 7161476400 | 41750 | 41750 | 41800 | 41750 | 432 |
| 326 | 20231120 | 150200 | 7143437200 | 41800 | 41750 | 41800 | 41700 | 871 |
| 327 | 20231120 | 150100 | 7107071950 | 41750 | 41700 | 41750 | 41700 | 97 |
| 328 | 20231120 | 150000 | 7103026550 | 41750 | 41750 | 41750 | 41650 | 161 |
| 329 | 20231120 | 145900 | 7096311000 | 41700 | 41700 | 41750 | 41700 | 348 |
| 330 | 20231120 | 145800 | 7081796400 | 41700 | 41700 | 41750 | 41700 | 594 |
| 331 | 20231120 | 145700 | 7057024450 | 41750 | 41700 | 41750 | 41700 | 254 |
| 332 | 20231120 | 145600 | 7046429300 | 41700 | 41700 | 41750 | 41700 | 144 |
| 333 | 20231120 | 145500 | 7040421600 | 41750 | 41750 | 41750 | 41700 | 162 |
| 334 | 20231120 | 145400 | 7033662700 | 41750 | 41700 | 41750 | 41700 | 194 |
| 335 | 20231120 | 145300 | 7025570950 | 41700 | 41750 | 41800 | 41700 | 52 |
| 336 | 20231120 | 145200 | 7023400800 | 41750 | 41800 | 41800 | 41750 | 952 |
| 337 | 20231120 | 145100 | 6983652700 | 41800 | 41800 | 41800 | 41750 | 241 |
| 338 | 20231120 | 145000 | 6973588650 | 41800 | 41800 | 41800 | 41750 | 161 |
| 339 | 20231120 | 144900 | 6966863750 | 41750 | 41750 | 41800 | 41750 | 88 |
| 340 | 20231120 | 144800 | 6963188550 | 41800 | 41750 | 41800 | 41700 | 515 |
| 341 | 20231120 | 144700 | 6941689900 | 41750 | 41800 | 41800 | 41700 | 884 |
| 342 | 20231120 | 144600 | 6904778850 | 41800 | 41750 | 41800 | 41750 | 140 |
| 343 | 20231120 | 144500 | 6898928500 | 41750 | 41800 | 41800 | 41750 | 138 |
| 344 | 20231120 | 144400 | 6893164700 | 41800 | 41750 | 41800 | 41750 | 138 |
| 345 | 20231120 | 144300 | 6887401200 | 41750 | 41800 | 41800 | 41750 | 147 |
| 346 | 20231120 | 144200 | 6881261550 | 41800 | 41700 | 41800 | 41700 | 521 |
| 347 | 20231120 | 144100 | 6859509350 | 41700 | 41750 | 41750 | 41700 | 114 |
| 348 | 20231120 | 144000 | 6854753300 | 41700 | 41700 | 41750 | 41700 | 207 |
| 349 | 20231120 | 143900 | 6846119450 | 41700 | 41800 | 41800 | 41700 | 320 |
| 350 | 20231120 | 143800 | 6832759800 | 41750 | 41750 | 41800 | 41750 | 161 |
| 351 | 20231120 | 143700 | 6826036100 | 41800 | 41750 | 41800 | 41750 | 271 |
| 352 | 20231120 | 143600 | 6814718450 | 41750 | 41750 | 41800 | 41750 | 200 |
| 353 | 20231120 | 143500 | 6806367200 | 41800 | 41800 | 41800 | 41750 | 177 |
| 354 | 20231120 | 143400 | 6798974050 | 41800 | 41750 | 41800 | 41750 | 153 |
| 355 | 20231120 | 143300 | 6792584700 | 41800 | 41800 | 41800 | 41750 | 229 |
| 356 | 20231120 | 143200 | 6783016500 | 41750 | 41750 | 41800 | 41750 | 116 |
| 357 | 20231120 | 143100 | 6778172400 | 41750 | 41750 | 41800 | 41750 | 169 |
| 358 | 20231120 | 143000 | 6771114600 | 41750 | 41800 | 41800 | 41750 | 155 |
| 359 | 20231120 | 142900 | 6764640550 | 41800 | 41800 | 41800 | 41750 | 245 |
| 360 | 20231120 | 142800 | 6754406800 | 41750 | 41750 | 41800 | 41750 | 632 |
| 361 | 20231120 | 142700 | 6728016750 | 41800 | 41800 | 41800 | 41750 | 173 |
| 362 | 20231120 | 142600 | 6720787350 | 41750 | 41750 | 41800 | 41750 | 158 |
| 363 | 20231120 | 142500 | 6714188550 | 41800 | 41800 | 41850 | 41750 | 1160 |
| 364 | 20231120 | 142400 | 6665700350 | 41800 | 41800 | 41800 | 41750 | 141 |
| 365 | 20231120 | 142300 | 6659808600 | 41800 | 41750 | 41800 | 41750 | 161 |
| 366 | 20231120 | 142200 | 6653082450 | 41750 | 41800 | 41800 | 41750 | 144 |
| 367 | 20231120 | 142100 | 6647067000 | 41800 | 41700 | 41800 | 41700 | 198 |
| 368 | 20231120 | 142000 | 6638801000 | 41700 | 41700 | 41750 | 41700 | 156 |
| 369 | 20231120 | 141900 | 6632294000 | 41700 | 41700 | 41750 | 41700 | 251 |
| 370 | 20231120 | 141800 | 6621816700 | 41700 | 41800 | 41850 | 41700 | 781 |
| 371 | 20231120 | 141700 | 6589204650 | 41850 | 41750 | 41850 | 41750 | 204 |
| 372 | 20231120 | 141600 | 6580678450 | 41750 | 41800 | 41850 | 41750 | 127 |
| 373 | 20231120 | 141500 | 6575371000 | 41750 | 41750 | 41800 | 41750 | 305 |
| 374 | 20231120 | 141400 | 6562626900 | 41750 | 41800 | 41850 | 41750 | 189 |
| 375 | 20231120 | 141300 | 6554725450 | 41800 | 41750 | 41800 | 41750 | 191 |
| 376 | 20231120 | 141200 | 6546743900 | 41750 | 41800 | 41900 | 41750 | 3375 |
| 377 | 20231120 | 141100 | 6405634850 | 41800 | 41800 | 41800 | 41750 | 204 |
| 378 | 20231120 | 141000 | 6397113000 | 41800 | 41750 | 41800 | 41750 | 189 |
| 379 | 20231120 | 140900 | 6389216800 | 41750 | 41800 | 41800 | 41750 | 312 |
| 380 | 20231120 | 140800 | 6376184650 | 41800 | 41800 | 41800 | 41750 | 109 |
| 381 | 20231120 | 140700 | 6371629600 | 41750 | 41750 | 41800 | 41750 | 291 |
| 382 | 20231120 | 140600 | 6359474300 | 41800 | 41700 | 41800 | 41700 | 307 |
| 383 | 20231120 | 140500 | 6346657950 | 41700 | 41750 | 41750 | 41700 | 284 |
| 384 | 20231120 | 140400 | 6334805700 | 41700 | 41700 | 41750 | 41700 | 200 |
| 385 | 20231120 | 140300 | 6326462700 | 41700 | 41700 | 41750 | 41700 | 156 |
| 386 | 20231120 | 140200 | 6319955650 | 41700 | 41750 | 41750 | 41700 | 81 |
| 387 | 20231120 | 140100 | 6316577850 | 41750 | 41700 | 41750 | 41700 | 227 |
| 388 | 20231120 | 140000 | 6307107850 | 41700 | 41700 | 41750 | 41700 | 195 |
| 389 | 20231120 | 135900 | 6298974150 | 41750 | 41700 | 41750 | 41700 | 115 |
| 390 | 20231120 | 135800 | 6294175600 | 41750 | 41700 | 41750 | 41700 | 267 |
| 391 | 20231120 | 135700 | 6283037750 | 41750 | 41700 | 41750 | 41700 | 181 |
| 392 | 20231120 | 135600 | 6275484000 | 41700 | 41750 | 41750 | 41700 | 380 |
| 393 | 20231120 | 135500 | 6259637150 | 41700 | 41750 | 41750 | 41700 | 260 |
| 394 | 20231120 | 135400 | 6248788800 | 41700 | 41700 | 41750 | 41700 | 188 |
| 395 | 20231120 | 135300 | 6240947150 | 41700 | 41700 | 41750 | 41700 | 141 |
| 396 | 20231120 | 135200 | 6235065650 | 41700 | 41750 | 41750 | 41700 | 203 |
| 397 | 20231120 | 135100 | 6226598400 | 41700 | 41700 | 41750 | 41700 | 110 |
| 398 | 20231120 | 135000 | 6222009550 | 41700 | 41700 | 41750 | 41650 | 1458 |
| 399 | 20231120 | 134900 | 6161209850 | 41700 | 41700 | 41750 | 41700 | 150 |
| 400 | 20231120 | 134800 | 6154950500 | 41750 | 41700 | 41750 | 41700 | 207 |
| 401 | 20231120 | 134700 | 6146311550 | 41700 | 41700 | 41750 | 41700 | 196 |
| 402 | 20231120 | 134600 | 6138136600 | 41700 | 41700 | 41750 | 41700 | 89 |
| 403 | 20231120 | 134500 | 6134424850 | 41700 | 41700 | 41750 | 41700 | 229 |
| 404 | 20231120 | 134400 | 6124873600 | 41700 | 41750 | 41800 | 41700 | 348 |
| 405 | 20231120 | 134300 | 6110349300 | 41800 | 41750 | 41800 | 41750 | 255 |
| 406 | 20231120 | 134200 | 6099699650 | 41750 | 41800 | 41800 | 41750 | 287 |
| 407 | 20231120 | 134100 | 6087712000 | 41800 | 41750 | 41800 | 41750 | 209 |
| 408 | 20231120 | 134000 | 6078983450 | 41750 | 41750 | 41800 | 41750 | 83 |
| 409 | 20231120 | 133900 | 6075516950 | 41750 | 41750 | 41800 | 41750 | 335 |
| 410 | 20231120 | 133800 | 6061525750 | 41750 | 41750 | 41800 | 41750 | 100 |
| 411 | 20231120 | 133700 | 6057348700 | 41750 | 41750 | 41800 | 41750 | 59 |
| 412 | 20231120 | 133600 | 6054885300 | 41800 | 41750 | 41800 | 41750 | 277 |
| 413 | 20231120 | 133500 | 6043313000 | 41800 | 41750 | 41800 | 41700 | 160 |
| 414 | 20231120 | 133400 | 6036630100 | 41750 | 41750 | 41850 | 41750 | 380 |
| 415 | 20231120 | 133300 | 6020745700 | 41750 | 41750 | 41800 | 41750 | 235 |
| 416 | 20231120 | 133200 | 6010928400 | 41800 | 41750 | 41800 | 41750 | 154 |
| 417 | 20231120 | 133100 | 6004494950 | 41800 | 41750 | 41800 | 41750 | 138 |
| 418 | 20231120 | 133000 | 5998733250 | 41800 | 41800 | 41850 | 41800 | 279 |
| 419 | 20231120 | 132900 | 5987067200 | 41800 | 41850 | 41850 | 41800 | 159 |
| 420 | 20231120 | 132800 | 5980418000 | 41850 | 41850 | 41850 | 41750 | 214 |
| 421 | 20231120 | 132700 | 5971475750 | 41800 | 41750 | 41800 | 41750 | 61 |
| 422 | 20231120 | 132600 | 5968927350 | 41800 | 41800 | 41850 | 41750 | 122 |
| 423 | 20231120 | 132500 | 5963826150 | 41850 | 41800 | 41850 | 41800 | 163 |
| 424 | 20231120 | 132400 | 5957012350 | 41850 | 41800 | 41850 | 41800 | 153 |
| 425 | 20231120 | 132300 | 5950613800 | 41750 | 41800 | 41850 | 41750 | 291 |
| 426 | 20231120 | 132200 | 5938450200 | 41850 | 41850 | 41850 | 41800 | 189 |
| 427 | 20231120 | 132100 | 5930547250 | 41850 | 41750 | 41850 | 41750 | 201 |
| 428 | 20231120 | 132000 | 5922145350 | 41800 | 41700 | 41800 | 41700 | 56 |
| 429 | 20231120 | 131900 | 5919806550 | 41850 | 41850 | 41850 | 41750 | 339 |
| 430 | 20231120 | 131800 | 5905642200 | 41800 | 41800 | 41850 | 41800 | 114 |
| 431 | 20231120 | 131700 | 5900876700 | 41800 | 41850 | 41900 | 41750 | 835 |
| 432 | 20231120 | 131600 | 5865957400 | 41850 | 41900 | 41900 | 41850 | 47 |
| 433 | 20231120 | 131500 | 5863990350 | 41850 | 41850 | 41900 | 41850 | 126 |
| 434 | 20231120 | 131400 | 5858714100 | 41850 | 41900 | 41900 | 41850 | 139 |
| 435 | 20231120 | 131300 | 5852896150 | 41900 | 41850 | 41900 | 41850 | 144 |
| 436 | 20231120 | 131200 | 5846867600 | 41850 | 41900 | 41950 | 41850 | 158 |
| 437 | 20231120 | 131100 | 5840248950 | 41900 | 41900 | 41950 | 41850 | 207 |
| 438 | 20231120 | 131000 | 5831578800 | 41850 | 41900 | 41950 | 41850 | 674 |
| 439 | 20231120 | 130900 | 5803337250 | 41900 | 41900 | 41900 | 41850 | 234 |
| 440 | 20231120 | 130800 | 5793534750 | 41900 | 41850 | 41900 | 41850 | 197 |
| 441 | 20231120 | 130700 | 5785286150 | 41850 | 41900 | 41900 | 41850 | 108 |
| 442 | 20231120 | 130600 | 5780764250 | 41850 | 41900 | 41900 | 41850 | 104 |
| 443 | 20231120 | 130500 | 5776410650 | 41850 | 41850 | 41900 | 41850 | 243 |
| 444 | 20231120 | 130400 | 5766234350 | 41850 | 41900 | 41900 | 41850 | 79 |
| 445 | 20231120 | 130300 | 5762927450 | 41900 | 41850 | 41900 | 41850 | 241 |
| 446 | 20231120 | 130200 | 5752837300 | 41850 | 41850 | 41900 | 41850 | 97 |
| 447 | 20231120 | 130100 | 5748776700 | 41850 | 41850 | 41900 | 41850 | 90 |
| 448 | 20231120 | 130000 | 5745007900 | 41850 | 41900 | 41900 | 41850 | 252 |
| 449 | 20231120 | 125900 | 5734458300 | 41850 | 41900 | 41900 | 41850 | 206 |
| 450 | 20231120 | 125800 | 5725832900 | 41850 | 41850 | 41900 | 41850 | 150 |
| 451 | 20231120 | 125700 | 5719553450 | 41900 | 41850 | 41900 | 41850 | 206 |
| 452 | 20231120 | 125600 | 5710927400 | 41850 | 41850 | 41900 | 41850 | 75 |
| 453 | 20231120 | 125500 | 5707787700 | 41850 | 41850 | 41900 | 41850 | 346 |
| 454 | 20231120 | 125400 | 5693305400 | 41850 | 41900 | 41900 | 41850 | 162 |
| 455 | 20231120 | 125300 | 5686521550 | 41850 | 41900 | 41900 | 41850 | 76 |
| 456 | 20231120 | 125200 | 5683339550 | 41850 | 41850 | 41900 | 41850 | 193 |
| 457 | 20231120 | 125100 | 5675259800 | 41900 | 41850 | 41900 | 41850 | 188 |
| 458 | 20231120 | 125000 | 5667389750 | 41900 | 41850 | 41900 | 41850 | 118 |
| 459 | 20231120 | 124900 | 5662448450 | 41900 | 41850 | 41900 | 41800 | 284 |
| 460 | 20231120 | 124800 | 5650560750 | 41850 | 41800 | 41850 | 41800 | 365 |
| 461 | 20231120 | 124700 | 5635289150 | 41800 | 41800 | 41850 | 41800 | 113 |
| 462 | 20231120 | 124600 | 5630562050 | 41850 | 41850 | 41850 | 41800 | 291 |
| 463 | 20231120 | 124500 | 5618388900 | 41850 | 41800 | 41850 | 41800 | 184 |
| 464 | 20231120 | 124400 | 5610692950 | 41800 | 41800 | 41850 | 41800 | 110 |
| 465 | 20231120 | 124300 | 5606092850 | 41800 | 41800 | 41850 | 41800 | 210 |
| 466 | 20231120 | 124200 | 5597311000 | 41800 | 41800 | 41900 | 41800 | 108 |
| 467 | 20231120 | 124100 | 5592789300 | 41800 | 41800 | 41850 | 41800 | 158 |
| 468 | 20231120 | 124000 | 5586180250 | 41800 | 41800 | 41850 | 41800 | 183 |
| 469 | 20231120 | 123900 | 5578527100 | 41800 | 41800 | 41900 | 41800 | 398 |
| 470 | 20231120 | 123800 | 5561868650 | 41850 | 41850 | 41850 | 41800 | 176 |
| 471 | 20231120 | 123700 | 5554507950 | 41850 | 41800 | 41850 | 41800 | 160 |
| 472 | 20231120 | 123600 | 5547815900 | 41800 | 41850 | 41850 | 41800 | 98 |
| 473 | 20231120 | 123500 | 5543717750 | 41850 | 41800 | 41850 | 41800 | 323 |
| 474 | 20231120 | 123400 | 5530210000 | 41800 | 41800 | 41850 | 41800 | 360 |
| 475 | 20231120 | 123300 | 5515146250 | 41800 | 41800 | 41850 | 41800 | 141 |
| 476 | 20231120 | 123200 | 5509251550 | 41850 | 41850 | 41900 | 41800 | 991 |
| 477 | 20231120 | 123100 | 5467778300 | 41850 | 41900 | 41900 | 41850 | 45 |
| 478 | 20231120 | 123000 | 5465893350 | 41850 | 41850 | 41900 | 41850 | 300 |
| 479 | 20231120 | 122900 | 5453333150 | 41850 | 41900 | 41900 | 41850 | 259 |
| 480 | 20231120 | 122800 | 5442489750 | 41900 | 41900 | 41900 | 41850 | 83 |
| 481 | 20231120 | 122700 | 5439015050 | 41850 | 41800 | 41900 | 41750 | 622 |
| 482 | 20231120 | 122600 | 5412985100 | 41750 | 41750 | 41850 | 41750 | 1024 |
| 483 | 20231120 | 122500 | 5370183700 | 41750 | 41800 | 41800 | 41750 | 126 |
| 484 | 20231120 | 122400 | 5364918950 | 41800 | 41750 | 41800 | 41750 | 1532 |
| 485 | 20231120 | 122300 | 5300937350 | 41700 | 41700 | 41750 | 41700 | 130 |
| 486 | 20231120 | 122200 | 5295513800 | 41700 | 41700 | 41750 | 41700 | 146 |
| 487 | 20231120 | 122100 | 5289421600 | 41750 | 41750 | 41750 | 41700 | 165 |
| 488 | 20231120 | 122000 | 5282540050 | 41750 | 41750 | 41750 | 41700 | 94 |
| 489 | 20231120 | 121900 | 5278616950 | 41700 | 41700 | 41750 | 41700 | 152 |
| 490 | 20231120 | 121800 | 5272275050 | 41700 | 41700 | 41750 | 41650 | 112 |
| 491 | 20231120 | 121700 | 5267603800 | 41650 | 41650 | 41750 | 41650 | 167 |
| 492 | 20231120 | 121600 | 5260643600 | 41650 | 41700 | 41750 | 41650 | 250 |
| 493 | 20231120 | 121500 | 5250224850 | 41650 | 41700 | 41700 | 41650 | 228 |
| 494 | 20231120 | 121400 | 5240723600 | 41650 | 41650 | 41700 | 41650 | 286 |
| 495 | 20231120 | 121300 | 5228808500 | 41650 | 41700 | 41750 | 41650 | 144 |
| 496 | 20231120 | 121200 | 5222805000 | 41700 | 41750 | 41750 | 41700 | 130 |
| 497 | 20231120 | 121100 | 5217379000 | 41750 | 41700 | 41750 | 41700 | 268 |
| 498 | 20231120 | 121000 | 5206201350 | 41700 | 41700 | 41750 | 41700 | 126 |
| 499 | 20231120 | 120900 | 5200945850 | 41700 | 41650 | 41750 | 41650 | 514 |
| 500 | 20231120 | 120800 | 5179522550 | 41650 | 41650 | 41700 | 41650 | 216 |
| 501 | 20231120 | 120700 | 5170523650 | 41700 | 41700 | 41700 | 41650 | 161 |
| 502 | 20231120 | 120600 | 5163815000 | 41650 | 41700 | 41700 | 41650 | 112 |
| 503 | 20231120 | 120500 | 5159147900 | 41650 | 41750 | 41750 | 41650 | 841 |
| 504 | 20231120 | 120400 | 5124075350 | 41700 | 41750 | 41750 | 41700 | 288 |
| 505 | 20231120 | 120300 | 5112060400 | 41750 | 41750 | 41750 | 41700 | 63 |
| 506 | 20231120 | 120200 | 5109432450 | 41700 | 41750 | 41750 | 41700 | 141 |
| 507 | 20231120 | 120100 | 5103549800 | 41750 | 41700 | 41800 | 41700 | 238 |
| 508 | 20231120 | 120000 | 5093619050 | 41700 | 41750 | 41800 | 41700 | 1178 |
| 509 | 20231120 | 115900 | 5044456700 | 41750 | 41700 | 41750 | 41650 | 367 |
| 510 | 20231120 | 115800 | 5029144800 | 41700 | 41650 | 41700 | 41650 | 143 |
| 511 | 20231120 | 115700 | 5023183900 | 41700 | 41700 | 41700 | 41650 | 56 |
| 512 | 20231120 | 115600 | 5020850100 | 41750 | 41700 | 41750 | 41650 | 164 |
| 513 | 20231120 | 115500 | 5014011200 | 41650 | 41750 | 41800 | 41650 | 221 |
| 514 | 20231120 | 115400 | 5004793000 | 41700 | 41650 | 41800 | 41600 | 111 |
| 515 | 20231120 | 115300 | 5000165100 | 41600 | 41650 | 41650 | 41600 | 196 |
| 516 | 20231120 | 115200 | 4992004000 | 41650 | 41650 | 41700 | 41600 | 86 |
| 517 | 20231120 | 115100 | 4988422300 | 41650 | 41600 | 41700 | 41600 | 129 |
| 518 | 20231120 | 115000 | 4983051000 | 41600 | 41600 | 41650 | 41600 | 79 |
| 519 | 20231120 | 114900 | 4979763550 | 41650 | 41600 | 41650 | 41600 | 139 |
| 520 | 20231120 | 114800 | 4973978150 | 41600 | 41650 | 41750 | 41600 | 278 |
| 521 | 20231120 | 114700 | 4962396000 | 41700 | 41650 | 41700 | 41650 | 65 |
| 522 | 20231120 | 114600 | 4959687150 | 41650 | 41700 | 41700 | 41650 | 75 |
| 523 | 20231120 | 114500 | 4956561600 | 41600 | 41650 | 41650 | 41600 | 149 |
| 524 | 20231120 | 114400 | 4950360800 | 41600 | 41600 | 41650 | 41600 | 80 |
| 525 | 20231120 | 114300 | 4947032600 | 41600 | 41650 | 41800 | 41600 | 714 |
| 526 | 20231120 | 114200 | 4917293350 | 41650 | 41600 | 41750 | 41600 | 527 |
| 527 | 20231120 | 114100 | 4895315500 | 41600 | 41650 | 41650 | 41600 | 99 |
| 528 | 20231120 | 114000 | 4891194200 | 41600 | 41650 | 41650 | 41550 | 204 |
| 529 | 20231120 | 113900 | 4882705000 | 41650 | 41650 | 41650 | 41650 | 106 |
| 530 | 20231120 | 113800 | 4878290100 | 41700 | 41600 | 41750 | 41600 | 63 |
| 531 | 20231120 | 113700 | 4875665900 | 41600 | 41700 | 41750 | 41550 | 1190 |
| 532 | 20231120 | 113600 | 4826106800 | 41700 | 41700 | 41800 | 41700 | 408 |
| 533 | 20231120 | 113500 | 4809080500 | 41650 | 41650 | 41800 | 41600 | 591 |
| 534 | 20231120 | 113400 | 4784458900 | 41600 | 41650 | 41700 | 41600 | 111 |
| 535 | 20231120 | 113300 | 4779835650 | 41650 | 41600 | 41700 | 41550 | 183 |
| 536 | 20231120 | 113200 | 4772215800 | 41600 | 41550 | 41600 | 41550 | 104 |
| 537 | 20231120 | 113100 | 4767890200 | 41550 | 41650 | 41650 | 41550 | 162 |
| 538 | 20231120 | 113000 | 4761152150 | 41650 | 41700 | 41700 | 41600 | 119 |
| 539 | 20231120 | 112900 | 4756194450 | 41650 | 41650 | 41650 | 41650 | 73 |
| 540 | 20231120 | 112800 | 4753154000 | 41650 | 41550 | 41700 | 41550 | 204 |
| 541 | 20231120 | 112700 | 4744663950 | 41550 | 41700 | 41750 | 41500 | 940 |
| 542 | 20231120 | 112600 | 4705513950 | 41700 | 41700 | 41700 | 41650 | 75 |
| 543 | 20231120 | 112500 | 4702388550 | 41600 | 41600 | 41700 | 41600 | 141 |
| 544 | 20231120 | 112400 | 4696519600 | 41600 | 41600 | 41750 | 41600 | 586 |
| 545 | 20231120 | 112300 | 4672085750 | 41600 | 41650 | 41650 | 41600 | 174 |
| 546 | 20231120 | 112200 | 4664844800 | 41600 | 41650 | 41700 | 41400 | 3484 |
| 547 | 20231120 | 112100 | 4519940650 | 41650 | 41700 | 41750 | 41650 | 217 |
| 548 | 20231120 | 112000 | 4510891600 | 41700 | 41700 | 41750 | 41700 | 196 |
| 549 | 20231120 | 111900 | 4502716850 | 41700 | 41700 | 41750 | 41700 | 42 |
| 550 | 20231120 | 111800 | 4500965000 | 41750 | 41700 | 41750 | 41650 | 336 |
| 551 | 20231120 | 111700 | 4486953700 | 41750 | 41650 | 41750 | 41650 | 136 |
| 552 | 20231120 | 111600 | 4481286050 | 41650 | 41650 | 41700 | 41650 | 144 |
| 553 | 20231120 | 111500 | 4475283900 | 41650 | 41650 | 41700 | 41650 | 154 |
| 554 | 20231120 | 111400 | 4468864300 | 41650 | 41800 | 41800 | 41600 | 709 |
| 555 | 20231120 | 111300 | 4439332250 | 41800 | 41800 | 41800 | 41750 | 881 |
| 556 | 20231120 | 111200 | 4402509550 | 41800 | 41700 | 41850 | 41700 | 235 |
| 557 | 20231120 | 111100 | 4392689500 | 41700 | 41800 | 41800 | 41700 | 133 |
| 558 | 20231120 | 111000 | 4387133200 | 41750 | 41700 | 41850 | 41700 | 282 |
| 559 | 20231120 | 110900 | 4375362300 | 41700 | 41750 | 41800 | 41700 | 59 |
| 560 | 20231120 | 110800 | 4372898850 | 41750 | 41750 | 41750 | 41700 | 142 |
| 561 | 20231120 | 110700 | 4366971900 | 41750 | 41700 | 41850 | 41700 | 323 |
| 562 | 20231120 | 110600 | 4353488850 | 41700 | 41750 | 41800 | 41700 | 167 |
| 563 | 20231120 | 110500 | 4346522150 | 41750 | 41700 | 41800 | 41700 | 577 |
| 564 | 20231120 | 110400 | 4322434650 | 41650 | 41650 | 41700 | 41600 | 234 |
| 565 | 20231120 | 110300 | 4312688250 | 41700 | 41650 | 41700 | 41550 | 735 |
| 566 | 20231120 | 110200 | 4282099900 | 41750 | 41700 | 41800 | 41650 | 823 |
| 567 | 20231120 | 110100 | 4247752400 | 41700 | 41700 | 41700 | 41650 | 158 |
| 568 | 20231120 | 110000 | 4241166350 | 41700 | 41650 | 41700 | 41650 | 207 |
| 569 | 20231120 | 105900 | 4232541950 | 41700 | 41700 | 41700 | 41650 | 108 |
| 570 | 20231120 | 105800 | 4228040800 | 41650 | 41650 | 41700 | 41650 | 152 |
| 571 | 20231120 | 105700 | 4221708750 | 41650 | 41650 | 41700 | 41650 | 79 |
| 572 | 20231120 | 105600 | 4218416300 | 41700 | 41800 | 41800 | 41600 | 919 |
| 573 | 20231120 | 105500 | 4180086400 | 41750 | 41750 | 41800 | 41750 | 172 |
| 574 | 20231120 | 105400 | 4172900950 | 41800 | 41800 | 41800 | 41750 | 565 |
| 575 | 20231120 | 105300 | 4149287850 | 41750 | 41800 | 41800 | 41750 | 98 |
| 576 | 20231120 | 105200 | 4145194000 | 41800 | 41800 | 41800 | 41750 | 181 |
| 577 | 20231120 | 105100 | 4137632150 | 41750 | 41800 | 41800 | 41750 | 68 |
| 578 | 20231120 | 105000 | 4134790550 | 41750 | 41750 | 41800 | 41750 | 60 |
| 579 | 20231120 | 104900 | 4132284350 | 41750 | 41750 | 41800 | 41750 | 361 |
| 580 | 20231120 | 104800 | 4117210700 | 41750 | 41700 | 41750 | 41700 | 38 |
| 581 | 20231120 | 104700 | 4115625550 | 41750 | 41750 | 41750 | 41700 | 115 |
| 582 | 20231120 | 104600 | 4110826850 | 41700 | 41750 | 41750 | 41700 | 202 |
| 583 | 20231120 | 104500 | 4102398100 | 41700 | 41750 | 41750 | 41700 | 139 |
| 584 | 20231120 | 104400 | 4096599900 | 41750 | 41750 | 41750 | 41700 | 179 |
| 585 | 20231120 | 104300 | 4089130550 | 41750 | 41700 | 41750 | 41700 | 134 |
| 586 | 20231120 | 104200 | 4083542150 | 41700 | 41700 | 41700 | 41700 | 186 |
| 587 | 20231120 | 104100 | 4075785950 | 41700 | 41650 | 41700 | 41650 | 81 |
| 588 | 20231120 | 104000 | 4072409800 | 41600 | 41750 | 41750 | 41550 | 4373 |
| 589 | 20231120 | 103900 | 3890438250 | 41750 | 41750 | 41750 | 41700 | 128 |
| 590 | 20231120 | 103800 | 3885099300 | 41700 | 41750 | 41750 | 41700 | 64 |
| 591 | 20231120 | 103700 | 3882429800 | 41750 | 41700 | 41750 | 41700 | 128 |
| 592 | 20231120 | 103600 | 3877090600 | 41700 | 41700 | 41750 | 41700 | 89 |
| 593 | 20231120 | 103500 | 3873377900 | 41750 | 41700 | 41750 | 41700 | 17 |
| 594 | 20231120 | 103400 | 3872668600 | 41700 | 41600 | 41700 | 41600 | 242 |
| 595 | 20231120 | 103300 | 3862593050 | 41600 | 41600 | 41600 | 41600 | 48 |
| 596 | 20231120 | 103200 | 3860596250 | 41600 | 41650 | 41700 | 41600 | 1004 |
| 597 | 20231120 | 103100 | 3818804150 | 41650 | 41750 | 41750 | 41600 | 1135 |
| 598 | 20231120 | 103000 | 3771507000 | 41700 | 41750 | 41750 | 41700 | 80 |
| 599 | 20231120 | 102900 | 3768167150 | 41750 | 41750 | 41800 | 41750 | 101 |
| 600 | 20231120 | 102800 | 3763950100 | 41750 | 41700 | 41750 | 41700 | 169 |
| 601 | 20231120 | 102700 | 3756896950 | 41650 | 41700 | 41700 | 41650 | 132 |
| 602 | 20231120 | 102600 | 3751392650 | 41700 | 41700 | 41750 | 41700 | 509 |
| 603 | 20231120 | 102500 | 3730162450 | 41750 | 41750 | 41750 | 41700 | 1996 |
| 604 | 20231120 | 102400 | 3646830300 | 41750 | 41750 | 41750 | 41750 | 55 |
| 605 | 20231120 | 102300 | 3644534050 | 41700 | 41750 | 41750 | 41700 | 30 |
| 606 | 20231120 | 102200 | 3643281600 | 41650 | 41650 | 41650 | 41600 | 394 |
| 607 | 20231120 | 102100 | 3626876800 | 41650 | 41650 | 41650 | 41600 | 255 |
| 608 | 20231120 | 102000 | 3616258850 | 41650 | 41700 | 41750 | 41600 | 324 |
| 609 | 20231120 | 101900 | 3602766450 | 41700 | 41700 | 41700 | 41650 | 181 |
| 610 | 20231120 | 101800 | 3595221000 | 41700 | 41650 | 41700 | 41650 | 120 |
| 611 | 20231120 | 101700 | 3590217100 | 41650 | 41700 | 41700 | 41650 | 205 |
| 612 | 20231120 | 101600 | 3581678300 | 41700 | 41700 | 41700 | 41650 | 120 |
| 613 | 20231120 | 101500 | 3576676450 | 41650 | 41700 | 41750 | 41650 | 345 |
| 614 | 20231120 | 101400 | 3562283000 | 41700 | 41700 | 41700 | 41700 | 107 |
| 615 | 20231120 | 101300 | 3557821100 | 41700 | 41650 | 41700 | 41600 | 392 |
| 616 | 20231120 | 101200 | 3541497900 | 41650 | 41600 | 41650 | 41550 | 232 |
| 617 | 20231120 | 101100 | 3531846950 | 41600 | 41550 | 41600 | 41550 | 348 |
| 618 | 20231120 | 101000 | 3517381600 | 41550 | 41600 | 41600 | 41550 | 89 |
| 619 | 20231120 | 100900 | 3513682400 | 41500 | 41600 | 41700 | 41500 | 1656 |
| 620 | 20231120 | 100800 | 3444821100 | 41600 | 41600 | 41600 | 41550 | 148 |
| 621 | 20231120 | 100700 | 3438670400 | 41600 | 41750 | 41750 | 41550 | 622 |
| 622 | 20231120 | 100600 | 3412773350 | 41750 | 41700 | 41800 | 41600 | 884 |
| 623 | 20231120 | 100500 | 3375942550 | 41700 | 41800 | 41800 | 41700 | 950 |
| 624 | 20231120 | 100400 | 3336309250 | 41800 | 41850 | 41850 | 41750 | 562 |
| 625 | 20231120 | 100300 | 3312820750 | 41800 | 41900 | 41900 | 41800 | 141 |
| 626 | 20231120 | 100200 | 3306924650 | 41850 | 41800 | 41900 | 41800 | 259 |
| 627 | 20231120 | 100100 | 3296083850 | 41800 | 41950 | 41950 | 41800 | 6642 |
| 628 | 20231120 | 100000 | 3017614150 | 41950 | 41900 | 41950 | 41900 | 103 |
| 629 | 20231120 | 095900 | 3013294150 | 41900 | 42000 | 42000 | 41900 | 725 |
| 630 | 20231120 | 095800 | 2982868150 | 42050 | 42000 | 42050 | 42000 | 111 |
| 631 | 20231120 | 095700 | 2978204300 | 42000 | 42050 | 42050 | 42000 | 240 |
| 632 | 20231120 | 095600 | 2968122950 | 42050 | 41950 | 42050 | 41950 | 371 |
| 633 | 20231120 | 095500 | 2952542850 | 42000 | 41950 | 42000 | 41950 | 760 |
| 634 | 20231120 | 095400 | 2920628750 | 41950 | 42000 | 42000 | 41950 | 230 |
| 635 | 20231120 | 095300 | 2910979050 | 41950 | 41950 | 41950 | 41950 | 203 |
| 636 | 20231120 | 095200 | 2902463200 | 41950 | 41950 | 41950 | 41900 | 175 |
| 637 | 20231120 | 095100 | 2895122200 | 41950 | 42000 | 42000 | 41850 | 1313 |
| 638 | 20231120 | 095000 | 2840076250 | 42050 | 42050 | 42050 | 42000 | 283 |
| 639 | 20231120 | 094900 | 2828187600 | 42050 | 42000 | 42050 | 42000 | 89 |
| 640 | 20231120 | 094800 | 2824448750 | 42050 | 42150 | 42150 | 42000 | 215 |
| 641 | 20231120 | 094700 | 2815404000 | 41950 | 42000 | 42150 | 41950 | 6258 |
| 642 | 20231120 | 094600 | 2552363000 | 42000 | 42000 | 42000 | 41950 | 44 |
| 643 | 20231120 | 094500 | 2550515100 | 41950 | 41950 | 42000 | 41950 | 214 |
| 644 | 20231120 | 094400 | 2541536750 | 42000 | 41950 | 42000 | 41900 | 1752 |
| 645 | 20231120 | 094300 | 2468026850 | 41900 | 41900 | 41950 | 41900 | 708 |
| 646 | 20231120 | 094200 | 2438359700 | 41950 | 41900 | 41950 | 41900 | 295 |
| 647 | 20231120 | 094100 | 2425995850 | 41900 | 41900 | 41900 | 41850 | 340 |
| 648 | 20231120 | 094000 | 2411765050 | 41900 | 41950 | 41950 | 41800 | 2107 |
| 649 | 20231120 | 093900 | 2323522000 | 42000 | 41900 | 42050 | 41900 | 582 |
| 650 | 20231120 | 093800 | 2299087200 | 42050 | 42050 | 42100 | 41850 | 3921 |
| 651 | 20231120 | 093700 | 2134409850 | 42100 | 42050 | 42100 | 42000 | 710 |
| 652 | 20231120 | 093600 | 2104564100 | 42050 | 42050 | 42100 | 42000 | 911 |
| 653 | 20231120 | 093500 | 2066271450 | 42050 | 42000 | 42050 | 41950 | 948 |
| 654 | 20231120 | 093400 | 2026444300 | 42000 | 41950 | 42050 | 41900 | 2070 |
| 655 | 20231120 | 093300 | 1939500400 | 42000 | 41950 | 42000 | 41900 | 452 |
| 656 | 20231120 | 093200 | 1920540950 | 41950 | 42000 | 42050 | 41850 | 1283 |
| 657 | 20231120 | 093100 | 1866766000 | 42000 | 41900 | 42050 | 41900 | 2825 |
| 658 | 20231120 | 093000 | 1748203800 | 41950 | 41950 | 42000 | 41900 | 1059 |
| 659 | 20231120 | 092900 | 1703783350 | 41950 | 41900 | 41950 | 41850 | 2875 |
| 660 | 20231120 | 092800 | 1583244200 | 41900 | 41800 | 41900 | 41800 | 1860 |
| 661 | 20231120 | 092700 | 1505412400 | 41800 | 41750 | 41800 | 41750 | 1933 |
| 662 | 20231120 | 092600 | 1424616050 | 41800 | 41750 | 41850 | 41700 | 2676 |
| 663 | 20231120 | 092500 | 1312821900 | 41650 | 41600 | 41700 | 41500 | 2607 |
| 664 | 20231120 | 092400 | 1204213200 | 41600 | 41650 | 41650 | 41500 | 30 |
| 665 | 20231120 | 092300 | 1202964650 | 41650 | 41550 | 41650 | 41450 | 2520 |
| 666 | 20231120 | 092200 | 1098143300 | 41450 | 41450 | 41500 | 41450 | 550 |
| 667 | 20231120 | 092100 | 1075323000 | 41450 | 41450 | 41500 | 41450 | 153 |
| 668 | 20231120 | 092000 | 1068981050 | 41450 | 41400 | 41450 | 41300 | 172 |
| 669 | 20231120 | 091900 | 1061866750 | 41300 | 41350 | 41400 | 41300 | 331 |
| 670 | 20231120 | 091800 | 1048176350 | 41400 | 41400 | 41450 | 41350 | 627 |
| 671 | 20231120 | 091700 | 1022237750 | 41400 | 41500 | 41500 | 41350 | 841 |
| 672 | 20231120 | 091600 | 987389350 | 41500 | 41550 | 41600 | 41450 | 1120 |
| 673 | 20231120 | 091500 | 940878450 | 41600 | 41500 | 41600 | 41500 | 1954 |
| 674 | 20231120 | 091400 | 859685100 | 41550 | 41400 | 41550 | 41400 | 1983 |
| 675 | 20231120 | 091300 | 777448800 | 41400 | 41500 | 41500 | 41350 | 693 |
| 676 | 20231120 | 091200 | 748753250 | 41400 | 41250 | 41450 | 41250 | 4106 |
| 677 | 20231120 | 091100 | 579025500 | 41250 | 41250 | 41250 | 41200 | 185 |
| 678 | 20231120 | 091000 | 571400350 | 41250 | 41200 | 41300 | 41100 | 995 |
| 679 | 20231120 | 090900 | 530416600 | 41200 | 41300 | 41300 | 41200 | 235 |
| 680 | 20231120 | 090800 | 520727200 | 41300 | 41250 | 41300 | 41150 | 1700 |
| 681 | 20231120 | 090700 | 450613150 | 41200 | 41200 | 41200 | 41150 | 410 |
| 682 | 20231120 | 090600 | 433721300 | 41150 | 41200 | 41200 | 41150 | 328 |
| 683 | 20231120 | 090500 | 420218400 | 41150 | 41200 | 41300 | 41150 | 525 |
| 684 | 20231120 | 090400 | 398586050 | 41150 | 41050 | 41150 | 41000 | 1403 |
| 685 | 20231120 | 090300 | 340905050 | 40950 | 41150 | 41150 | 40850 | 947 |
| 686 | 20231120 | 090200 | 301971800 | 40700 | 41000 | 41000 | 40700 | 4491 |
| 687 | 20231120 | 090100 | 118644900 | 41000 | 40900 | 41000 | 40900 | 1201 |
| 688 | 20231120 | 090000 | 69509500 | 41000 | 40900 | 41000 | 40900 | 1659 |