38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 203300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 5044 |
| 3 | 20231120 | 203200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 4 | 20231120 | 203100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 5 | 20231120 | 203000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 6 | 20231120 | 202900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 7 | 20231120 | 202800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 8 | 20231120 | 202700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 9 | 20231120 | 202600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 10 | 20231120 | 202500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 11 | 20231120 | 202400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 12 | 20231120 | 202300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 13 | 20231120 | 202200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 14 | 20231120 | 202100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 15 | 20231120 | 202000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 16 | 20231120 | 201900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 17 | 20231120 | 201800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 18 | 20231120 | 201700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 19 | 20231120 | 201600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 20 | 20231120 | 201500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 21 | 20231120 | 201400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 22 | 20231120 | 201300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 23 | 20231120 | 201200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 24 | 20231120 | 201100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 25 | 20231120 | 201000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 26 | 20231120 | 200900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 27 | 20231120 | 200800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 28 | 20231120 | 200700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 29 | 20231120 | 200600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 30 | 20231120 | 200500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 31 | 20231120 | 200400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 32 | 20231120 | 200300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 5044 |
| 33 | 20231120 | 200200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 34 | 20231120 | 200100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 35 | 20231120 | 200000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 36 | 20231120 | 195900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 37 | 20231120 | 195800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 38 | 20231120 | 195700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 39 | 20231120 | 195600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 40 | 20231120 | 195500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 41 | 20231120 | 195400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 42 | 20231120 | 195300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 43 | 20231120 | 195200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 44 | 20231120 | 195100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 45 | 20231120 | 195000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 46 | 20231120 | 194900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 47 | 20231120 | 194800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 48 | 20231120 | 194700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 49 | 20231120 | 194600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 50 | 20231120 | 194500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 51 | 20231120 | 194400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 52 | 20231120 | 194300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 53 | 20231120 | 194200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 54 | 20231120 | 194100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 55 | 20231120 | 194000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 56 | 20231120 | 193900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 57 | 20231120 | 193800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 58 | 20231120 | 193700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 59 | 20231120 | 193600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 60 | 20231120 | 193500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 61 | 20231120 | 193400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 62 | 20231120 | 193300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 5044 |
| 63 | 20231120 | 193200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 64 | 20231120 | 193100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 65 | 20231120 | 193000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 66 | 20231120 | 192900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 67 | 20231120 | 192800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 68 | 20231120 | 192700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 69 | 20231120 | 192600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 70 | 20231120 | 192500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 71 | 20231120 | 192400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 72 | 20231120 | 192300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 73 | 20231120 | 192200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 74 | 20231120 | 192100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 75 | 20231120 | 192000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 76 | 20231120 | 191900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 77 | 20231120 | 191800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 78 | 20231120 | 191700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 79 | 20231120 | 191600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 80 | 20231120 | 191500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 81 | 20231120 | 191400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 82 | 20231120 | 191300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 83 | 20231120 | 191200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 84 | 20231120 | 191100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 85 | 20231120 | 191000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 86 | 20231120 | 190900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 87 | 20231120 | 190800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 88 | 20231120 | 190700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 89 | 20231120 | 190600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 90 | 20231120 | 190500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 91 | 20231120 | 190400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 92 | 20231120 | 190300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 5044 |
| 93 | 20231120 | 190200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 94 | 20231120 | 190100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 95 | 20231120 | 190000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 96 | 20231120 | 185900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 97 | 20231120 | 185800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 98 | 20231120 | 185700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 99 | 20231120 | 185600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 100 | 20231120 | 185500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 101 | 20231120 | 185400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 102 | 20231120 | 185300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 103 | 20231120 | 185200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 104 | 20231120 | 185100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 105 | 20231120 | 185000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 106 | 20231120 | 184900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 107 | 20231120 | 184800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 108 | 20231120 | 184700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 109 | 20231120 | 184600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 110 | 20231120 | 184500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 111 | 20231120 | 184400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 112 | 20231120 | 184300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 113 | 20231120 | 184200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 114 | 20231120 | 184100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 115 | 20231120 | 184000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 116 | 20231120 | 183900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 117 | 20231120 | 183800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 118 | 20231120 | 183700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 119 | 20231120 | 183600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 120 | 20231120 | 183500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 121 | 20231120 | 183400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 122 | 20231120 | 183300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 5044 |
| 123 | 20231120 | 183200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 124 | 20231120 | 183100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 125 | 20231120 | 183000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 126 | 20231120 | 182900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 127 | 20231120 | 182800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 128 | 20231120 | 182700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 129 | 20231120 | 182600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 130 | 20231120 | 182500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 131 | 20231120 | 182400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 132 | 20231120 | 182300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 133 | 20231120 | 182200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 134 | 20231120 | 182100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 135 | 20231120 | 182000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 136 | 20231120 | 181900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 137 | 20231120 | 181800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 138 | 20231120 | 181700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 139 | 20231120 | 181600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 140 | 20231120 | 181500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 141 | 20231120 | 181400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 142 | 20231120 | 181300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 143 | 20231120 | 181200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 144 | 20231120 | 181100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 145 | 20231120 | 181000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 146 | 20231120 | 180900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 147 | 20231120 | 180800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 148 | 20231120 | 180700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 149 | 20231120 | 180600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 150 | 20231120 | 180500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 151 | 20231120 | 180400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 152 | 20231120 | 180300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 5044 |
| 153 | 20231120 | 180200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 154 | 20231120 | 180100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 155 | 20231120 | 180000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 156 | 20231120 | 175900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 157 | 20231120 | 175800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 158 | 20231120 | 175700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 159 | 20231120 | 175600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 160 | 20231120 | 175500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 161 | 20231120 | 175400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 162 | 20231120 | 175300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 163 | 20231120 | 175200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 164 | 20231120 | 175100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 165 | 20231120 | 175000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 166 | 20231120 | 174900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 167 | 20231120 | 174800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 168 | 20231120 | 174700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 169 | 20231120 | 174600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 170 | 20231120 | 174500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 171 | 20231120 | 174400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 172 | 20231120 | 174300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 173 | 20231120 | 174200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 174 | 20231120 | 174100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 175 | 20231120 | 174000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 176 | 20231120 | 173900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 177 | 20231120 | 173800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 178 | 20231120 | 173700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 179 | 20231120 | 173600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 180 | 20231120 | 173500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 181 | 20231120 | 173400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 182 | 20231120 | 173300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 5044 |
| 183 | 20231120 | 173200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 184 | 20231120 | 173100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 185 | 20231120 | 173000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 186 | 20231120 | 172900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 187 | 20231120 | 172800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 188 | 20231120 | 172700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 189 | 20231120 | 172600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 190 | 20231120 | 172500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 191 | 20231120 | 172400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 192 | 20231120 | 172300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 193 | 20231120 | 172200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 194 | 20231120 | 172100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 195 | 20231120 | 172000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 196 | 20231120 | 171900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 197 | 20231120 | 171800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 198 | 20231120 | 171700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 199 | 20231120 | 171600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 200 | 20231120 | 171500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 201 | 20231120 | 171400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 202 | 20231120 | 171300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 203 | 20231120 | 171200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 204 | 20231120 | 171100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 205 | 20231120 | 171000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 206 | 20231120 | 170900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 207 | 20231120 | 170800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 208 | 20231120 | 170700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 209 | 20231120 | 170600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 210 | 20231120 | 170500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 211 | 20231120 | 170400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 212 | 20231120 | 170300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 5044 |
| 213 | 20231120 | 170200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 214 | 20231120 | 170100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 215 | 20231120 | 170000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 216 | 20231120 | 165900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 217 | 20231120 | 165800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 218 | 20231120 | 165700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 219 | 20231120 | 165600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 220 | 20231120 | 165500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 221 | 20231120 | 165400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 222 | 20231120 | 165300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 223 | 20231120 | 165200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 224 | 20231120 | 165100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 225 | 20231120 | 165000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 226 | 20231120 | 164900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 227 | 20231120 | 164800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 228 | 20231120 | 164700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 229 | 20231120 | 164600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 230 | 20231120 | 164500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 231 | 20231120 | 164400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 232 | 20231120 | 164300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 233 | 20231120 | 164200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 234 | 20231120 | 164100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 235 | 20231120 | 164000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 236 | 20231120 | 163900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 237 | 20231120 | 163800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 238 | 20231120 | 163700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 239 | 20231120 | 163600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 240 | 20231120 | 163500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 241 | 20231120 | 163400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 242 | 20231120 | 163300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 5044 |
| 243 | 20231120 | 163200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 244 | 20231120 | 163100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 245 | 20231120 | 163000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 246 | 20231120 | 162900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 247 | 20231120 | 162800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 248 | 20231120 | 162700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 249 | 20231120 | 162600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 250 | 20231120 | 162500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 251 | 20231120 | 162400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 252 | 20231120 | 162300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 253 | 20231120 | 162200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 254 | 20231120 | 162100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 255 | 20231120 | 162000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 256 | 20231120 | 161900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 257 | 20231120 | 161800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 258 | 20231120 | 161700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 259 | 20231120 | 161600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 260 | 20231120 | 161500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 261 | 20231120 | 161400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 262 | 20231120 | 161300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 263 | 20231120 | 161200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 264 | 20231120 | 161100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 265 | 20231120 | 161000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 266 | 20231120 | 160900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 267 | 20231120 | 160800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 268 | 20231120 | 160700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 269 | 20231120 | 160600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 270 | 20231120 | 160500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 271 | 20231120 | 160400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 272 | 20231120 | 160300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 5044 |
| 273 | 20231120 | 160200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 274 | 20231120 | 160100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 275 | 20231120 | 160000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 276 | 20231120 | 155900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 277 | 20231120 | 155800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 278 | 20231120 | 155700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 279 | 20231120 | 155600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 280 | 20231120 | 155500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 281 | 20231120 | 155400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 282 | 20231120 | 155300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 283 | 20231120 | 155200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 284 | 20231120 | 155100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 285 | 20231120 | 155000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 286 | 20231120 | 154900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 287 | 20231120 | 154800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 288 | 20231120 | 154700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 289 | 20231120 | 154600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 290 | 20231120 | 154500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 291 | 20231120 | 154400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 292 | 20231120 | 154300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 293 | 20231120 | 154200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 294 | 20231120 | 154100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 295 | 20231120 | 154000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 296 | 20231120 | 153900 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 297 | 20231120 | 153800 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 298 | 20231120 | 153700 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 299 | 20231120 | 153600 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 300 | 20231120 | 153500 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 301 | 20231120 | 153400 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 302 | 20231120 | 153300 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 5044 |
| 303 | 20231120 | 153200 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 304 | 20231120 | 153100 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 0 |
| 305 | 20231120 | 153000 | 18363083750 | 35550 | 35550 | 35550 | 35550 | 5044 |
| 306 | 20231120 | 152900 | 18183769550 | 35550 | 35550 | 35550 | 35550 | 0 |
| 307 | 20231120 | 152800 | 18183769550 | 35550 | 35550 | 35550 | 35550 | 0 |
| 308 | 20231120 | 152700 | 18183769550 | 35550 | 35550 | 35550 | 35550 | 0 |
| 309 | 20231120 | 152600 | 18183769550 | 35550 | 35550 | 35550 | 35550 | 0 |
| 310 | 20231120 | 152500 | 18183769550 | 35550 | 35550 | 35550 | 35550 | 0 |
| 311 | 20231120 | 152400 | 18183769550 | 35550 | 35550 | 35550 | 35550 | 0 |
| 312 | 20231120 | 152300 | 18183769550 | 35550 | 35550 | 35550 | 35550 | 0 |
| 313 | 20231120 | 152200 | 18183769550 | 35550 | 35550 | 35550 | 35550 | 0 |
| 314 | 20231120 | 152100 | 18183769550 | 35550 | 35550 | 35550 | 35550 | 0 |
| 315 | 20231120 | 152000 | 18183769550 | 35550 | 35550 | 35550 | 35550 | 0 |
| 316 | 20231120 | 151900 | 18183769550 | 35550 | 35600 | 35650 | 35550 | 1287 |
| 317 | 20231120 | 151800 | 18138004200 | 35600 | 35650 | 35700 | 35550 | 1229 |
| 318 | 20231120 | 151700 | 18094274250 | 35650 | 35650 | 35700 | 35650 | 1570 |
| 319 | 20231120 | 151600 | 18038298950 | 35700 | 35700 | 35750 | 35600 | 851 |
| 320 | 20231120 | 151500 | 18007956550 | 35750 | 35800 | 35850 | 35750 | 3040 |
| 321 | 20231120 | 151400 | 17899179800 | 35850 | 35900 | 35900 | 35800 | 169 |
| 322 | 20231120 | 151300 | 17893119150 | 35850 | 35800 | 35900 | 35750 | 440 |
| 323 | 20231120 | 151200 | 17877353950 | 35800 | 35850 | 35900 | 35800 | 260 |
| 324 | 20231120 | 151100 | 17868036950 | 35850 | 35850 | 35900 | 35800 | 127 |
| 325 | 20231120 | 151000 | 17863484350 | 35850 | 35900 | 35900 | 35800 | 422 |
| 326 | 20231120 | 150900 | 17848357650 | 35850 | 35850 | 35900 | 35800 | 342 |
| 327 | 20231120 | 150800 | 17836095500 | 35900 | 35900 | 35900 | 35800 | 462 |
| 328 | 20231120 | 150700 | 17819534400 | 35900 | 35900 | 35900 | 35850 | 199 |
| 329 | 20231120 | 150600 | 17812392900 | 35900 | 35850 | 35900 | 35800 | 559 |
| 330 | 20231120 | 150500 | 17792348750 | 35850 | 35850 | 35850 | 35800 | 240 |
| 331 | 20231120 | 150400 | 17783745550 | 35800 | 35900 | 35900 | 35800 | 335 |
| 332 | 20231120 | 150300 | 17771735900 | 35900 | 35900 | 35900 | 35850 | 1601 |
| 333 | 20231120 | 150200 | 17714319450 | 35900 | 35800 | 35900 | 35800 | 674 |
| 334 | 20231120 | 150100 | 17690151350 | 35850 | 35900 | 35900 | 35850 | 259 |
| 335 | 20231120 | 150000 | 17680864100 | 35900 | 35950 | 35950 | 35900 | 905 |
| 336 | 20231120 | 145900 | 17648338400 | 35950 | 35900 | 35950 | 35850 | 567 |
| 337 | 20231120 | 145800 | 17627979500 | 35850 | 35950 | 36000 | 35850 | 616 |
| 338 | 20231120 | 145700 | 17605846950 | 35950 | 35900 | 35950 | 35900 | 1041 |
| 339 | 20231120 | 145600 | 17568452850 | 35900 | 35950 | 35950 | 35900 | 687 |
| 340 | 20231120 | 145500 | 17543762900 | 35900 | 35900 | 35950 | 35900 | 481 |
| 341 | 20231120 | 145400 | 17526471750 | 35950 | 35950 | 36000 | 35850 | 1263 |
| 342 | 20231120 | 145300 | 17481099700 | 35950 | 35950 | 36000 | 35950 | 1589 |
| 343 | 20231120 | 145200 | 17423949600 | 35950 | 35950 | 36000 | 35900 | 894 |
| 344 | 20231120 | 145100 | 17391802000 | 35950 | 35950 | 35950 | 35900 | 616 |
| 345 | 20231120 | 145000 | 17369660000 | 35950 | 35950 | 35950 | 35900 | 868 |
| 346 | 20231120 | 144900 | 17338459300 | 35950 | 35950 | 35950 | 35900 | 148 |
| 347 | 20231120 | 144800 | 17333139000 | 35900 | 35900 | 35950 | 35900 | 1067 |
| 348 | 20231120 | 144700 | 17294811450 | 35900 | 35950 | 35950 | 35850 | 403 |
| 349 | 20231120 | 144600 | 17280355050 | 35900 | 35850 | 35950 | 35850 | 724 |
| 350 | 20231120 | 144500 | 17254354550 | 35850 | 35900 | 35950 | 35800 | 634 |
| 351 | 20231120 | 144400 | 17231578950 | 35900 | 35900 | 35950 | 35850 | 547 |
| 352 | 20231120 | 144300 | 17211943050 | 35900 | 35900 | 35900 | 35850 | 820 |
| 353 | 20231120 | 144200 | 17182506150 | 35900 | 35850 | 35900 | 35800 | 533 |
| 354 | 20231120 | 144100 | 17163375100 | 35900 | 35900 | 35900 | 35750 | 260 |
| 355 | 20231120 | 144000 | 17154056550 | 35850 | 35850 | 35900 | 35800 | 583 |
| 356 | 20231120 | 143900 | 17133135850 | 35850 | 35800 | 35900 | 35800 | 752 |
| 357 | 20231120 | 143800 | 17106185350 | 35800 | 35900 | 35900 | 35800 | 184 |
| 358 | 20231120 | 143700 | 17099593650 | 35900 | 35800 | 35900 | 35800 | 525 |
| 359 | 20231120 | 143600 | 17080767650 | 35800 | 35850 | 35900 | 35750 | 1285 |
| 360 | 20231120 | 143500 | 17034687450 | 35850 | 35800 | 35850 | 35800 | 257 |
| 361 | 20231120 | 143400 | 17025479550 | 35850 | 35800 | 35900 | 35800 | 663 |
| 362 | 20231120 | 143300 | 17001714850 | 35750 | 35900 | 35900 | 35750 | 431 |
| 363 | 20231120 | 143200 | 16986249500 | 35800 | 35800 | 35900 | 35750 | 387 |
| 364 | 20231120 | 143100 | 16972383600 | 35850 | 35750 | 35850 | 35750 | 834 |
| 365 | 20231120 | 143000 | 16942541550 | 35800 | 35800 | 35800 | 35750 | 719 |
| 366 | 20231120 | 142900 | 16916804000 | 35800 | 35850 | 35850 | 35750 | 335 |
| 367 | 20231120 | 142800 | 16904805950 | 35850 | 35850 | 35850 | 35800 | 679 |
| 368 | 20231120 | 142700 | 16880464450 | 35850 | 35850 | 35900 | 35750 | 170 |
| 369 | 20231120 | 142600 | 16874372900 | 35850 | 35900 | 35900 | 35800 | 1233 |
| 370 | 20231120 | 142500 | 16830209500 | 35900 | 35900 | 35900 | 35850 | 692 |
| 371 | 20231120 | 142400 | 16805379750 | 35900 | 35900 | 35900 | 35850 | 536 |
| 372 | 20231120 | 142300 | 16786160200 | 35850 | 35900 | 35900 | 35800 | 1783 |
| 373 | 20231120 | 142200 | 16722275350 | 35900 | 35950 | 35950 | 35850 | 592 |
| 374 | 20231120 | 142100 | 16701031250 | 35850 | 35750 | 35950 | 35750 | 2945 |
| 375 | 20231120 | 142000 | 16595331700 | 35850 | 35900 | 35900 | 35800 | 516 |
| 376 | 20231120 | 141900 | 16576811550 | 35900 | 35900 | 35900 | 35850 | 639 |
| 377 | 20231120 | 141800 | 16553871850 | 35850 | 35900 | 35900 | 35800 | 355 |
| 378 | 20231120 | 141700 | 16541137300 | 35900 | 35850 | 35900 | 35750 | 613 |
| 379 | 20231120 | 141600 | 16519158550 | 35850 | 35800 | 35850 | 35800 | 624 |
| 380 | 20231120 | 141500 | 16496793850 | 35800 | 35800 | 35800 | 35750 | 123 |
| 381 | 20231120 | 141400 | 16492390550 | 35750 | 35800 | 35800 | 35750 | 819 |
| 382 | 20231120 | 141300 | 16463072950 | 35850 | 35800 | 35850 | 35750 | 430 |
| 383 | 20231120 | 141200 | 16447676600 | 35750 | 35750 | 35800 | 35600 | 731 |
| 384 | 20231120 | 141100 | 16421559400 | 35750 | 35650 | 35750 | 35600 | 457 |
| 385 | 20231120 | 141000 | 16405240150 | 35550 | 35750 | 35800 | 35550 | 1385 |
| 386 | 20231120 | 140900 | 16355815300 | 35750 | 35800 | 35800 | 35700 | 313 |
| 387 | 20231120 | 140800 | 16344623600 | 35800 | 35750 | 35800 | 35750 | 609 |
| 388 | 20231120 | 140700 | 16322844200 | 35800 | 35900 | 35900 | 35700 | 1190 |
| 389 | 20231120 | 140600 | 16280276200 | 35900 | 35850 | 35900 | 35800 | 1244 |
| 390 | 20231120 | 140500 | 16235668350 | 35900 | 35850 | 35900 | 35850 | 455 |
| 391 | 20231120 | 140400 | 16219348300 | 35850 | 35900 | 35900 | 35750 | 947 |
| 392 | 20231120 | 140300 | 16185432000 | 35900 | 35900 | 35950 | 35850 | 871 |
| 393 | 20231120 | 140200 | 16154170100 | 35950 | 35950 | 35950 | 35900 | 434 |
| 394 | 20231120 | 140100 | 16138568400 | 35950 | 35900 | 35950 | 35850 | 807 |
| 395 | 20231120 | 140000 | 16109583800 | 35900 | 35950 | 35950 | 35900 | 482 |
| 396 | 20231120 | 135900 | 16092265800 | 35950 | 35950 | 35950 | 35900 | 523 |
| 397 | 20231120 | 135800 | 16073468200 | 35950 | 35950 | 35950 | 35900 | 299 |
| 398 | 20231120 | 135700 | 16062720300 | 35900 | 35950 | 35950 | 35900 | 513 |
| 399 | 20231120 | 135600 | 16044279150 | 35950 | 35900 | 35950 | 35850 | 570 |
| 400 | 20231120 | 135500 | 16023813350 | 35900 | 35850 | 35950 | 35850 | 649 |
| 401 | 20231120 | 135400 | 16000505300 | 35850 | 35850 | 35900 | 35850 | 845 |
| 402 | 20231120 | 135300 | 15970188050 | 35800 | 35900 | 35900 | 35800 | 506 |
| 403 | 20231120 | 135200 | 15952036200 | 35900 | 35900 | 35950 | 35750 | 549 |
| 404 | 20231120 | 135100 | 15932361950 | 35950 | 35950 | 35950 | 35900 | 1496 |
| 405 | 20231120 | 135000 | 15878580800 | 35950 | 35950 | 35950 | 35850 | 546 |
| 406 | 20231120 | 134900 | 15858958650 | 35950 | 35850 | 35950 | 35850 | 5510 |
| 407 | 20231120 | 134800 | 15661184100 | 35850 | 35800 | 35850 | 35750 | 788 |
| 408 | 20231120 | 134700 | 15632969400 | 35800 | 35800 | 35800 | 35800 | 115 |
| 409 | 20231120 | 134600 | 15628852400 | 35800 | 35800 | 35800 | 35750 | 491 |
| 410 | 20231120 | 134500 | 15611275800 | 35750 | 35800 | 35800 | 35750 | 429 |
| 411 | 20231120 | 134400 | 15595917950 | 35800 | 35800 | 35800 | 35750 | 408 |
| 412 | 20231120 | 134300 | 15581328700 | 35800 | 35800 | 35800 | 35750 | 677 |
| 413 | 20231120 | 134200 | 15557103450 | 35750 | 35700 | 35750 | 35700 | 1461 |
| 414 | 20231120 | 134100 | 15504880500 | 35750 | 35750 | 35750 | 35700 | 2304 |
| 415 | 20231120 | 134000 | 15422512600 | 35750 | 35700 | 35750 | 35700 | 691 |
| 416 | 20231120 | 133900 | 15397819200 | 35750 | 35700 | 35750 | 35700 | 842 |
| 417 | 20231120 | 133800 | 15367751600 | 35700 | 35700 | 35700 | 35650 | 156 |
| 418 | 20231120 | 133700 | 15362183050 | 35700 | 35700 | 35700 | 35650 | 894 |
| 419 | 20231120 | 133600 | 15330268200 | 35700 | 35650 | 35700 | 35650 | 452 |
| 420 | 20231120 | 133500 | 15314132100 | 35700 | 35700 | 35700 | 35650 | 230 |
| 421 | 20231120 | 133400 | 15305921200 | 35700 | 35700 | 35700 | 35650 | 445 |
| 422 | 20231120 | 133300 | 15290034750 | 35700 | 35650 | 35700 | 35600 | 1457 |
| 423 | 20231120 | 133200 | 15238093100 | 35650 | 35600 | 35650 | 35600 | 447 |
| 424 | 20231120 | 133100 | 15222179850 | 35600 | 35550 | 35600 | 35550 | 460 |
| 425 | 20231120 | 133000 | 15205805600 | 35600 | 35700 | 35700 | 35600 | 1501 |
| 426 | 20231120 | 132900 | 15152299250 | 35700 | 35750 | 35750 | 35650 | 231 |
| 427 | 20231120 | 132800 | 15144047250 | 35700 | 35750 | 35750 | 35700 | 490 |
| 428 | 20231120 | 132700 | 15126535200 | 35700 | 35700 | 35750 | 35700 | 314 |
| 429 | 20231120 | 132600 | 15115321050 | 35750 | 35750 | 35750 | 35700 | 1054 |
| 430 | 20231120 | 132500 | 15077688350 | 35750 | 35700 | 35750 | 35650 | 1510 |
| 431 | 20231120 | 132400 | 15023776600 | 35700 | 35700 | 35700 | 35700 | 178 |
| 432 | 20231120 | 132300 | 15017422000 | 35700 | 35700 | 35700 | 35600 | 464 |
| 433 | 20231120 | 132200 | 15000857600 | 35700 | 35700 | 35750 | 35650 | 987 |
| 434 | 20231120 | 132100 | 14965605850 | 35750 | 35750 | 35750 | 35700 | 318 |
| 435 | 20231120 | 132000 | 14954248200 | 35750 | 35700 | 35750 | 35650 | 671 |
| 436 | 20231120 | 131900 | 14930277150 | 35700 | 35700 | 35750 | 35600 | 1045 |
| 437 | 20231120 | 131800 | 14892961650 | 35700 | 35700 | 35700 | 35700 | 90 |
| 438 | 20231120 | 131700 | 14889748650 | 35700 | 35650 | 35700 | 35550 | 460 |
| 439 | 20231120 | 131600 | 14873330250 | 35650 | 35650 | 35650 | 35650 | 513 |
| 440 | 20231120 | 131500 | 14855041800 | 35650 | 35650 | 35650 | 35650 | 142 |
| 441 | 20231120 | 131400 | 14849979500 | 35650 | 35600 | 35650 | 35400 | 1809 |
| 442 | 20231120 | 131300 | 14785531950 | 35600 | 35600 | 35650 | 35550 | 467 |
| 443 | 20231120 | 131200 | 14768907000 | 35600 | 35650 | 35650 | 35600 | 241 |
| 444 | 20231120 | 131100 | 14760326900 | 35600 | 35600 | 35650 | 35550 | 441 |
| 445 | 20231120 | 131000 | 14744627200 | 35600 | 35600 | 35600 | 35550 | 159 |
| 446 | 20231120 | 130900 | 14738967450 | 35550 | 35550 | 35550 | 35500 | 563 |
| 447 | 20231120 | 130800 | 14718955350 | 35550 | 35650 | 35650 | 35550 | 548 |
| 448 | 20231120 | 130700 | 14699444000 | 35650 | 35650 | 35700 | 35600 | 261 |
| 449 | 20231120 | 130600 | 14690140450 | 35650 | 35700 | 35700 | 35600 | 1588 |
| 450 | 20231120 | 130500 | 14633518050 | 35650 | 35650 | 35700 | 35600 | 501 |
| 451 | 20231120 | 130400 | 14615656300 | 35650 | 35600 | 35650 | 35600 | 313 |
| 452 | 20231120 | 130300 | 14604498750 | 35650 | 35600 | 35650 | 35600 | 781 |
| 453 | 20231120 | 130200 | 14576680900 | 35550 | 35550 | 35600 | 35550 | 843 |
| 454 | 20231120 | 130100 | 14546692750 | 35550 | 35600 | 35600 | 35500 | 315 |
| 455 | 20231120 | 130000 | 14535488850 | 35600 | 35450 | 35600 | 35450 | 619 |
| 456 | 20231120 | 125900 | 14513515200 | 35450 | 35450 | 35450 | 35450 | 495 |
| 457 | 20231120 | 125800 | 14495967450 | 35450 | 35400 | 35450 | 35400 | 402 |
| 458 | 20231120 | 125700 | 14481724700 | 35300 | 35400 | 35450 | 35300 | 738 |
| 459 | 20231120 | 125600 | 14455608200 | 35400 | 35400 | 35400 | 35350 | 139 |
| 460 | 20231120 | 125500 | 14450689100 | 35400 | 35400 | 35400 | 35300 | 290 |
| 461 | 20231120 | 125400 | 14440423800 | 35300 | 35400 | 35450 | 35300 | 522 |
| 462 | 20231120 | 125300 | 14421939250 | 35400 | 35450 | 35450 | 35400 | 354 |
| 463 | 20231120 | 125200 | 14409398050 | 35450 | 35450 | 35450 | 35450 | 192 |
| 464 | 20231120 | 125100 | 14402591650 | 35450 | 35400 | 35450 | 35400 | 156 |
| 465 | 20231120 | 125000 | 14397061850 | 35450 | 35400 | 35450 | 35350 | 644 |
| 466 | 20231120 | 124900 | 14374239300 | 35450 | 35400 | 35450 | 35400 | 373 |
| 467 | 20231120 | 124800 | 14361025750 | 35400 | 35450 | 35450 | 35350 | 1267 |
| 468 | 20231120 | 124700 | 14316127900 | 35400 | 35250 | 35450 | 35250 | 3036 |
| 469 | 20231120 | 124600 | 14208804100 | 35300 | 35300 | 35300 | 35200 | 882 |
| 470 | 20231120 | 124500 | 14177732000 | 35300 | 35250 | 35350 | 35250 | 524 |
| 471 | 20231120 | 124400 | 14159244300 | 35300 | 35350 | 35350 | 35250 | 304 |
| 472 | 20231120 | 124300 | 14148509550 | 35300 | 35350 | 35350 | 35300 | 213 |
| 473 | 20231120 | 124200 | 14140984550 | 35300 | 35300 | 35400 | 35150 | 811 |
| 474 | 20231120 | 124100 | 14112397750 | 35200 | 35400 | 35400 | 35200 | 2314 |
| 475 | 20231120 | 124000 | 14030890050 | 35300 | 35500 | 35500 | 35300 | 3991 |
| 476 | 20231120 | 123900 | 13889900950 | 35450 | 35550 | 35550 | 35450 | 526 |
| 477 | 20231120 | 123800 | 13871227350 | 35550 | 35550 | 35550 | 35400 | 1224 |
| 478 | 20231120 | 123700 | 13827763900 | 35400 | 35450 | 35500 | 35400 | 630 |
| 479 | 20231120 | 123600 | 13805412500 | 35450 | 35500 | 35550 | 35450 | 255 |
| 480 | 20231120 | 123500 | 13796361550 | 35500 | 35500 | 35550 | 35500 | 484 |
| 481 | 20231120 | 123400 | 13779175350 | 35500 | 35550 | 35550 | 35500 | 311 |
| 482 | 20231120 | 123300 | 13768129050 | 35550 | 35500 | 35550 | 35450 | 432 |
| 483 | 20231120 | 123200 | 13752800450 | 35500 | 35500 | 35500 | 35400 | 448 |
| 484 | 20231120 | 123100 | 13736931950 | 35450 | 35550 | 35550 | 35450 | 2107 |
| 485 | 20231120 | 123000 | 13662211200 | 35550 | 35600 | 35650 | 35550 | 449 |
| 486 | 20231120 | 122900 | 13646228550 | 35600 | 35650 | 35650 | 35500 | 112 |
| 487 | 20231120 | 122800 | 13642246700 | 35650 | 35600 | 35650 | 35500 | 539 |
| 488 | 20231120 | 122700 | 13623071600 | 35650 | 35650 | 35700 | 35600 | 775 |
| 489 | 20231120 | 122600 | 13595443850 | 35650 | 35650 | 35700 | 35600 | 427 |
| 490 | 20231120 | 122500 | 13580220150 | 35650 | 35650 | 35700 | 35650 | 161 |
| 491 | 20231120 | 122400 | 13574479750 | 35650 | 35700 | 35700 | 35650 | 416 |
| 492 | 20231120 | 122300 | 13559634150 | 35700 | 35700 | 35700 | 35650 | 300 |
| 493 | 20231120 | 122200 | 13548930950 | 35700 | 35750 | 35750 | 35600 | 163 |
| 494 | 20231120 | 122100 | 13543114400 | 35700 | 35600 | 35700 | 35550 | 1113 |
| 495 | 20231120 | 122000 | 13503416600 | 35600 | 35700 | 35750 | 35600 | 483 |
| 496 | 20231120 | 121900 | 13486182150 | 35700 | 35700 | 35700 | 35650 | 97 |
| 497 | 20231120 | 121800 | 13482719500 | 35650 | 35700 | 35700 | 35650 | 260 |
| 498 | 20231120 | 121700 | 13473439000 | 35700 | 35700 | 35700 | 35700 | 261 |
| 499 | 20231120 | 121600 | 13464121300 | 35700 | 35750 | 35800 | 35550 | 866 |
| 500 | 20231120 | 121500 | 13433258150 | 35750 | 35650 | 35800 | 35650 | 997 |
| 501 | 20231120 | 121400 | 13397640250 | 35750 | 35750 | 35750 | 35650 | 273 |
| 502 | 20231120 | 121300 | 13387893300 | 35750 | 35750 | 35750 | 35700 | 318 |
| 503 | 20231120 | 121200 | 13376531500 | 35750 | 35800 | 35800 | 35700 | 652 |
| 504 | 20231120 | 121100 | 13353209200 | 35800 | 35750 | 35800 | 35750 | 323 |
| 505 | 20231120 | 121000 | 13341649200 | 35750 | 35750 | 35800 | 35750 | 286 |
| 506 | 20231120 | 120900 | 13331423500 | 35750 | 35800 | 35800 | 35750 | 345 |
| 507 | 20231120 | 120800 | 13319086500 | 35800 | 35800 | 35800 | 35750 | 258 |
| 508 | 20231120 | 120700 | 13309856200 | 35800 | 35750 | 35800 | 35750 | 272 |
| 509 | 20231120 | 120600 | 13300123650 | 35650 | 35800 | 35800 | 35650 | 363 |
| 510 | 20231120 | 120500 | 13287144500 | 35850 | 35750 | 35850 | 35750 | 307 |
| 511 | 20231120 | 120400 | 13276153750 | 35800 | 35800 | 35800 | 35750 | 338 |
| 512 | 20231120 | 120300 | 13264053850 | 35800 | 35850 | 35850 | 35700 | 1386 |
| 513 | 20231120 | 120200 | 13214463250 | 35800 | 35850 | 35850 | 35800 | 556 |
| 514 | 20231120 | 120100 | 13194534550 | 35850 | 35850 | 35850 | 35800 | 320 |
| 515 | 20231120 | 120000 | 13183063700 | 35850 | 35850 | 35850 | 35800 | 224 |
| 516 | 20231120 | 115900 | 13175034600 | 35850 | 35800 | 35850 | 35750 | 1612 |
| 517 | 20231120 | 115800 | 13117258200 | 35800 | 35850 | 35850 | 35800 | 788 |
| 518 | 20231120 | 115700 | 13089034750 | 35850 | 35850 | 35850 | 35800 | 331 |
| 519 | 20231120 | 115600 | 13077168500 | 35850 | 35800 | 35850 | 35800 | 261 |
| 520 | 20231120 | 115500 | 13067813500 | 35750 | 35800 | 35800 | 35750 | 933 |
| 521 | 20231120 | 115400 | 13034412450 | 35800 | 35800 | 35800 | 35750 | 558 |
| 522 | 20231120 | 115300 | 13014437400 | 35800 | 35750 | 35800 | 35750 | 263 |
| 523 | 20231120 | 115200 | 13005025000 | 35800 | 35800 | 35800 | 35750 | 243 |
| 524 | 20231120 | 115100 | 12996326300 | 35750 | 35750 | 35750 | 35750 | 471 |
| 525 | 20231120 | 115000 | 12979488050 | 35750 | 35750 | 35750 | 35700 | 564 |
| 526 | 20231120 | 114900 | 12959328600 | 35750 | 35750 | 35800 | 35700 | 391 |
| 527 | 20231120 | 114800 | 12945343550 | 35800 | 35800 | 35800 | 35750 | 500 |
| 528 | 20231120 | 114700 | 12927445300 | 35800 | 35800 | 35800 | 35750 | 582 |
| 529 | 20231120 | 114600 | 12906610650 | 35800 | 35750 | 35800 | 35750 | 1647 |
| 530 | 20231120 | 114500 | 12847681850 | 35700 | 35750 | 35750 | 35700 | 583 |
| 531 | 20231120 | 114400 | 12826862900 | 35700 | 35750 | 35750 | 35700 | 449 |
| 532 | 20231120 | 114300 | 12810819050 | 35700 | 35750 | 35750 | 35700 | 193 |
| 533 | 20231120 | 114200 | 12803920500 | 35700 | 35750 | 35750 | 35700 | 697 |
| 534 | 20231120 | 114100 | 12779005750 | 35700 | 35700 | 35750 | 35700 | 276 |
| 535 | 20231120 | 114000 | 12769150100 | 35700 | 35700 | 35700 | 35650 | 1926 |
| 536 | 20231120 | 113900 | 12700406900 | 35700 | 35600 | 35700 | 35550 | 596 |
| 537 | 20231120 | 113800 | 12679168050 | 35600 | 35700 | 35700 | 35600 | 682 |
| 538 | 20231120 | 113700 | 12654876750 | 35650 | 35650 | 35650 | 35600 | 656 |
| 539 | 20231120 | 113600 | 12631490800 | 35650 | 35650 | 35700 | 35650 | 287 |
| 540 | 20231120 | 113500 | 12621255800 | 35650 | 35650 | 35700 | 35600 | 546 |
| 541 | 20231120 | 113400 | 12601792750 | 35650 | 35650 | 35700 | 35600 | 584 |
| 542 | 20231120 | 113300 | 12580971350 | 35600 | 35650 | 35650 | 35600 | 750 |
| 543 | 20231120 | 113200 | 12554238500 | 35650 | 35650 | 35650 | 35650 | 88 |
| 544 | 20231120 | 113100 | 12551101300 | 35650 | 35650 | 35650 | 35600 | 337 |
| 545 | 20231120 | 113000 | 12539087300 | 35650 | 35650 | 35650 | 35650 | 357 |
| 546 | 20231120 | 112900 | 12526360250 | 35650 | 35600 | 35700 | 35550 | 476 |
| 547 | 20231120 | 112800 | 12509387950 | 35650 | 35600 | 35650 | 35500 | 606 |
| 548 | 20231120 | 112700 | 12487796600 | 35650 | 35600 | 35650 | 35600 | 498 |
| 549 | 20231120 | 112600 | 12470047950 | 35650 | 35600 | 35650 | 35600 | 325 |
| 550 | 20231120 | 112500 | 12458466250 | 35650 | 35600 | 35650 | 35550 | 518 |
| 551 | 20231120 | 112400 | 12440021300 | 35600 | 35650 | 35650 | 35550 | 616 |
| 552 | 20231120 | 112300 | 12418070050 | 35650 | 35550 | 35650 | 35550 | 231 |
| 553 | 20231120 | 112200 | 12409850650 | 35550 | 35500 | 35550 | 35500 | 385 |
| 554 | 20231120 | 112100 | 12396164000 | 35500 | 35500 | 35500 | 35450 | 619 |
| 555 | 20231120 | 112000 | 12374200950 | 35450 | 35550 | 35550 | 35450 | 1709 |
| 556 | 20231120 | 111900 | 12313542450 | 35600 | 35600 | 35600 | 35500 | 394 |
| 557 | 20231120 | 111800 | 12299529650 | 35550 | 35600 | 35700 | 35550 | 1257 |
| 558 | 20231120 | 111700 | 12254795200 | 35550 | 35700 | 35700 | 35550 | 1486 |
| 559 | 20231120 | 111600 | 12201869900 | 35700 | 35750 | 35750 | 35700 | 1951 |
| 560 | 20231120 | 111500 | 12132204400 | 35750 | 35650 | 35750 | 35650 | 777 |
| 561 | 20231120 | 111400 | 12104468200 | 35650 | 35700 | 35700 | 35650 | 381 |
| 562 | 20231120 | 111300 | 12090868850 | 35650 | 35650 | 35700 | 35650 | 240 |
| 563 | 20231120 | 111200 | 12082301400 | 35650 | 35700 | 35700 | 35650 | 370 |
| 564 | 20231120 | 111100 | 12069094650 | 35700 | 35700 | 35750 | 35700 | 921 |
| 565 | 20231120 | 111000 | 12036213150 | 35650 | 35700 | 35750 | 35650 | 762 |
| 566 | 20231120 | 110900 | 12009009750 | 35700 | 35750 | 35750 | 35700 | 536 |
| 567 | 20231120 | 110800 | 11989870600 | 35700 | 35650 | 35700 | 35600 | 2105 |
| 568 | 20231120 | 110700 | 11914769700 | 35650 | 35650 | 35700 | 35600 | 760 |
| 569 | 20231120 | 110600 | 11887688500 | 35650 | 35650 | 35650 | 35550 | 1194 |
| 570 | 20231120 | 110500 | 11845173150 | 35600 | 35700 | 35700 | 35600 | 424 |
| 571 | 20231120 | 110400 | 11830049350 | 35700 | 35700 | 35700 | 35600 | 799 |
| 572 | 20231120 | 110300 | 11801541600 | 35650 | 35700 | 35700 | 35600 | 1087 |
| 573 | 20231120 | 110200 | 11762791850 | 35750 | 35700 | 35750 | 35650 | 1682 |
| 574 | 20231120 | 110100 | 11702698100 | 35650 | 35650 | 35650 | 35650 | 802 |
| 575 | 20231120 | 110000 | 11674106800 | 35650 | 35650 | 35650 | 35600 | 483 |
| 576 | 20231120 | 105900 | 11656899150 | 35650 | 35650 | 35650 | 35600 | 499 |
| 577 | 20231120 | 105800 | 11639113450 | 35650 | 35550 | 35650 | 35550 | 537 |
| 578 | 20231120 | 105700 | 11619993350 | 35550 | 35650 | 35650 | 35550 | 520 |
| 579 | 20231120 | 105600 | 11601497500 | 35600 | 35650 | 35650 | 35550 | 682 |
| 580 | 20231120 | 105500 | 11577214350 | 35600 | 35650 | 35650 | 35600 | 571 |
| 581 | 20231120 | 105400 | 11556869900 | 35600 | 35700 | 35700 | 35600 | 486 |
| 582 | 20231120 | 105300 | 11539542000 | 35650 | 35650 | 35700 | 35650 | 1937 |
| 583 | 20231120 | 105200 | 11470484650 | 35600 | 35600 | 35650 | 35550 | 665 |
| 584 | 20231120 | 105100 | 11446810850 | 35600 | 35550 | 35600 | 35550 | 371 |
| 585 | 20231120 | 105000 | 11433605800 | 35600 | 35600 | 35600 | 35550 | 711 |
| 586 | 20231120 | 104900 | 11408311000 | 35600 | 35500 | 35600 | 35450 | 1198 |
| 587 | 20231120 | 104800 | 11365744650 | 35550 | 35600 | 35600 | 35450 | 1333 |
| 588 | 20231120 | 104700 | 11318416200 | 35600 | 35600 | 35650 | 35550 | 593 |
| 589 | 20231120 | 104600 | 11297298450 | 35600 | 35550 | 35700 | 35500 | 1705 |
| 590 | 20231120 | 104500 | 11236602050 | 35550 | 35650 | 35650 | 35550 | 643 |
| 591 | 20231120 | 104400 | 11213724150 | 35600 | 35700 | 35700 | 35600 | 1535 |
| 592 | 20231120 | 104300 | 11159026600 | 35700 | 35650 | 35750 | 35650 | 614 |
| 593 | 20231120 | 104200 | 11137114200 | 35600 | 35800 | 35800 | 35600 | 3983 |
| 594 | 20231120 | 104100 | 10994770100 | 35800 | 35750 | 35800 | 35750 | 1755 |
| 595 | 20231120 | 104000 | 10931950350 | 35800 | 35800 | 35850 | 35750 | 2904 |
| 596 | 20231120 | 103900 | 10827976300 | 35800 | 35650 | 35800 | 35600 | 17937 |
| 597 | 20231120 | 103800 | 10187574400 | 35600 | 35600 | 35650 | 35550 | 3371 |
| 598 | 20231120 | 103700 | 10067582750 | 35550 | 35600 | 35600 | 35550 | 825 |
| 599 | 20231120 | 103600 | 10038214350 | 35600 | 35600 | 35600 | 35550 | 1541 |
| 600 | 20231120 | 103500 | 9983357300 | 35600 | 35550 | 35600 | 35550 | 535 |
| 601 | 20231120 | 103400 | 9964312200 | 35600 | 35550 | 35600 | 35550 | 854 |
| 602 | 20231120 | 103300 | 9933920750 | 35550 | 35500 | 35550 | 35450 | 904 |
| 603 | 20231120 | 103200 | 9901796800 | 35500 | 35550 | 35600 | 35500 | 843 |
| 604 | 20231120 | 103100 | 9871833050 | 35550 | 35450 | 35600 | 35450 | 9167 |
| 605 | 20231120 | 103000 | 9546095700 | 35500 | 35450 | 35500 | 35400 | 3028 |
| 606 | 20231120 | 102900 | 9438713100 | 35450 | 35400 | 35450 | 35400 | 957 |
| 607 | 20231120 | 102800 | 9404799800 | 35450 | 35400 | 35450 | 35350 | 893 |
| 608 | 20231120 | 102700 | 9373186400 | 35400 | 35400 | 35400 | 35300 | 2867 |
| 609 | 20231120 | 102600 | 9271724800 | 35300 | 35350 | 35400 | 35300 | 1019 |
| 610 | 20231120 | 102500 | 9235711450 | 35300 | 35300 | 35350 | 35300 | 279 |
| 611 | 20231120 | 102400 | 9225854650 | 35300 | 35350 | 35350 | 35250 | 330 |
| 612 | 20231120 | 102300 | 9214197050 | 35300 | 35300 | 35350 | 35250 | 426 |
| 613 | 20231120 | 102200 | 9199155100 | 35300 | 35250 | 35300 | 35200 | 1110 |
| 614 | 20231120 | 102100 | 9160028250 | 35250 | 35200 | 35300 | 35200 | 766 |
| 615 | 20231120 | 102000 | 9133019050 | 35250 | 35200 | 35250 | 35150 | 1016 |
| 616 | 20231120 | 101900 | 9097250800 | 35250 | 35200 | 35250 | 35200 | 320 |
| 617 | 20231120 | 101800 | 9085978200 | 35250 | 35050 | 35250 | 35050 | 1967 |
| 618 | 20231120 | 101700 | 9016805300 | 35050 | 35000 | 35050 | 34950 | 3040 |
| 619 | 20231120 | 101600 | 8910423400 | 35050 | 35150 | 35150 | 35000 | 1416 |
| 620 | 20231120 | 101500 | 8860786350 | 35150 | 35150 | 35150 | 35050 | 1482 |
| 621 | 20231120 | 101400 | 8808749850 | 35100 | 35150 | 35200 | 35000 | 1444 |
| 622 | 20231120 | 101300 | 8758099800 | 35200 | 35300 | 35350 | 35050 | 2849 |
| 623 | 20231120 | 101200 | 8658026400 | 35300 | 35350 | 35400 | 35300 | 558 |
| 624 | 20231120 | 101100 | 8638321500 | 35400 | 35400 | 35400 | 35300 | 696 |
| 625 | 20231120 | 101000 | 8613709700 | 35400 | 35400 | 35450 | 35400 | 750 |
| 626 | 20231120 | 100900 | 8587159350 | 35400 | 35450 | 35450 | 35350 | 1115 |
| 627 | 20231120 | 100800 | 8547684650 | 35400 | 35400 | 35450 | 35350 | 632 |
| 628 | 20231120 | 100700 | 8525310800 | 35400 | 35400 | 35450 | 35350 | 304 |
| 629 | 20231120 | 100600 | 8514549050 | 35400 | 35450 | 35450 | 35400 | 990 |
| 630 | 20231120 | 100500 | 8479472850 | 35450 | 35450 | 35450 | 35300 | 1185 |
| 631 | 20231120 | 100400 | 8437534500 | 35450 | 35450 | 35450 | 35400 | 481 |
| 632 | 20231120 | 100300 | 8420503700 | 35450 | 35400 | 35450 | 35350 | 1657 |
| 633 | 20231120 | 100200 | 8361855200 | 35400 | 35450 | 35450 | 35350 | 481 |
| 634 | 20231120 | 100100 | 8344822400 | 35450 | 35350 | 35500 | 35350 | 1577 |
| 635 | 20231120 | 100000 | 8288925600 | 35350 | 35400 | 35400 | 35300 | 955 |
| 636 | 20231120 | 095900 | 8255138350 | 35350 | 35350 | 35400 | 35300 | 532 |
| 637 | 20231120 | 095800 | 8236339500 | 35350 | 35400 | 35400 | 35300 | 426 |
| 638 | 20231120 | 095700 | 8221273950 | 35450 | 35450 | 35450 | 35350 | 811 |
| 639 | 20231120 | 095600 | 8192577250 | 35450 | 35350 | 35450 | 35350 | 2714 |
| 640 | 20231120 | 095500 | 8096475400 | 35350 | 35400 | 35400 | 35300 | 598 |
| 641 | 20231120 | 095400 | 8075335150 | 35350 | 35300 | 35400 | 35250 | 986 |
| 642 | 20231120 | 095300 | 8040486150 | 35250 | 35300 | 35350 | 35250 | 628 |
| 643 | 20231120 | 095200 | 8018302800 | 35300 | 35200 | 35350 | 35100 | 2747 |
| 644 | 20231120 | 095100 | 7921590200 | 35200 | 35350 | 35350 | 35200 | 1626 |
| 645 | 20231120 | 095000 | 7864301550 | 35300 | 35200 | 35400 | 35200 | 1854 |
| 646 | 20231120 | 094900 | 7798887450 | 35250 | 35300 | 35300 | 35200 | 349 |
| 647 | 20231120 | 094800 | 7786592750 | 35300 | 35250 | 35300 | 35200 | 1455 |
| 648 | 20231120 | 094700 | 7735305000 | 35200 | 35450 | 35450 | 35150 | 7580 |
| 649 | 20231120 | 094600 | 7468420350 | 35400 | 35400 | 35450 | 35350 | 1323 |
| 650 | 20231120 | 094500 | 7421607700 | 35350 | 35400 | 35500 | 35350 | 1564 |
| 651 | 20231120 | 094400 | 7366218300 | 35450 | 35450 | 35500 | 35400 | 1354 |
| 652 | 20231120 | 094300 | 7318235350 | 35500 | 35500 | 35550 | 35500 | 1255 |
| 653 | 20231120 | 094200 | 7273659550 | 35550 | 35500 | 35550 | 35450 | 958 |
| 654 | 20231120 | 094100 | 7239623300 | 35500 | 35500 | 35600 | 35450 | 1572 |
| 655 | 20231120 | 094000 | 7183712350 | 35400 | 35450 | 35600 | 35400 | 4357 |
| 656 | 20231120 | 093900 | 7028986750 | 35450 | 35600 | 35650 | 35350 | 2698 |
| 657 | 20231120 | 093800 | 6933002000 | 35600 | 35450 | 35600 | 35400 | 9408 |
| 658 | 20231120 | 093700 | 6599067600 | 35450 | 35350 | 35500 | 35250 | 3744 |
| 659 | 20231120 | 093600 | 6466513150 | 35350 | 35200 | 35350 | 35100 | 1478 |
| 660 | 20231120 | 093500 | 6414412350 | 35100 | 35200 | 35250 | 34950 | 5099 |
| 661 | 20231120 | 093400 | 6235424150 | 35200 | 35000 | 35200 | 35000 | 2711 |
| 662 | 20231120 | 093300 | 6140257600 | 35000 | 35100 | 35150 | 35000 | 1791 |
| 663 | 20231120 | 093200 | 6077501700 | 35100 | 35350 | 35350 | 35000 | 5263 |
| 664 | 20231120 | 093100 | 5892604050 | 35300 | 35350 | 35500 | 35250 | 11632 |
| 665 | 20231120 | 093000 | 5481167600 | 35350 | 35250 | 35450 | 35200 | 14686 |
| 666 | 20231120 | 092900 | 4962469000 | 35300 | 35150 | 35300 | 35100 | 3078 |
| 667 | 20231120 | 092800 | 4854008900 | 35150 | 35100 | 35250 | 35000 | 3690 |
| 668 | 20231120 | 092700 | 4724264700 | 35000 | 35050 | 35100 | 34950 | 3463 |
| 669 | 20231120 | 092600 | 4603012800 | 35050 | 35100 | 35150 | 35050 | 1944 |
| 670 | 20231120 | 092500 | 4534818400 | 35150 | 35200 | 35250 | 35100 | 1123 |
| 671 | 20231120 | 092400 | 4495319150 | 35200 | 35050 | 35300 | 34950 | 8941 |
| 672 | 20231120 | 092300 | 4180822900 | 35050 | 35100 | 35100 | 34950 | 838 |
| 673 | 20231120 | 092200 | 4151456500 | 35050 | 35150 | 35150 | 35050 | 4038 |
| 674 | 20231120 | 092100 | 4009727500 | 35100 | 35100 | 35150 | 35050 | 2613 |
| 675 | 20231120 | 092000 | 3918008050 | 35150 | 35100 | 35150 | 34900 | 3423 |
| 676 | 20231120 | 091900 | 3798055550 | 35150 | 35000 | 35200 | 35000 | 4410 |
| 677 | 20231120 | 091800 | 3643322150 | 34950 | 34850 | 35000 | 34850 | 2828 |
| 678 | 20231120 | 091700 | 3544531300 | 34900 | 34700 | 34950 | 34600 | 3286 |
| 679 | 20231120 | 091600 | 3430259100 | 34700 | 34800 | 34900 | 34650 | 2173 |
| 680 | 20231120 | 091500 | 3354766950 | 34850 | 34900 | 34950 | 34800 | 1743 |
| 681 | 20231120 | 091400 | 3293901700 | 34950 | 35000 | 35200 | 34750 | 4116 |
| 682 | 20231120 | 091300 | 3149982450 | 35050 | 35250 | 35300 | 35000 | 6771 |
| 683 | 20231120 | 091200 | 2911806850 | 35250 | 34850 | 35250 | 34850 | 11202 |
| 684 | 20231120 | 091100 | 2518538650 | 34850 | 34600 | 35150 | 34600 | 18072 |
| 685 | 20231120 | 091000 | 1888433800 | 34550 | 34600 | 34600 | 34450 | 1615 |
| 686 | 20231120 | 090900 | 1832678550 | 34550 | 34350 | 34650 | 34350 | 8200 |
| 687 | 20231120 | 090800 | 1549783250 | 34350 | 34350 | 34500 | 34300 | 4674 |
| 688 | 20231120 | 090700 | 1388887800 | 34350 | 34400 | 34400 | 34300 | 741 |
| 689 | 20231120 | 090600 | 1363447950 | 34400 | 34300 | 34450 | 34250 | 3574 |
| 690 | 20231120 | 090500 | 1240492600 | 34300 | 34100 | 34300 | 33950 | 3370 |
| 691 | 20231120 | 090400 | 1125601950 | 34100 | 34200 | 34200 | 34050 | 1080 |
| 692 | 20231120 | 090300 | 1088787650 | 34200 | 34050 | 34300 | 34000 | 6757 |
| 693 | 20231120 | 090200 | 857965700 | 34050 | 33950 | 34300 | 33950 | 4553 |
| 694 | 20231120 | 090100 | 702622400 | 33950 | 33900 | 34600 | 33750 | 10723 |
| 695 | 20231120 | 090000 | 335837450 | 33800 | 33600 | 34900 | 33450 | 9828 |