36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 200700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 24254 |
| 3 | 20231120 | 200600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 4 | 20231120 | 200500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 5 | 20231120 | 200400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 6 | 20231120 | 200300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 7 | 20231120 | 200200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 8 | 20231120 | 200100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 9 | 20231120 | 200000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 10 | 20231120 | 195900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 11 | 20231120 | 195800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 12 | 20231120 | 195700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 13 | 20231120 | 195600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 14 | 20231120 | 195500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 15 | 20231120 | 195400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 16 | 20231120 | 195300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 17 | 20231120 | 195200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 18 | 20231120 | 195100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 19 | 20231120 | 195000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 20 | 20231120 | 194900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 21 | 20231120 | 194800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 22 | 20231120 | 194700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 23 | 20231120 | 194600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 24 | 20231120 | 194500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 25 | 20231120 | 194400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 26 | 20231120 | 194300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 27 | 20231120 | 194200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 28 | 20231120 | 194100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 29 | 20231120 | 194000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 30 | 20231120 | 193900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 31 | 20231120 | 193800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 32 | 20231120 | 193700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 24254 |
| 33 | 20231120 | 193600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 34 | 20231120 | 193500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 35 | 20231120 | 193400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 36 | 20231120 | 193300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 37 | 20231120 | 193200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 38 | 20231120 | 193100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 39 | 20231120 | 193000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 40 | 20231120 | 192900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 41 | 20231120 | 192800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 42 | 20231120 | 192700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 43 | 20231120 | 192600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 44 | 20231120 | 192500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 45 | 20231120 | 192400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 46 | 20231120 | 192300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 47 | 20231120 | 192200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 48 | 20231120 | 192100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 49 | 20231120 | 192000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 50 | 20231120 | 191900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 51 | 20231120 | 191800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 52 | 20231120 | 191700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 53 | 20231120 | 191600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 54 | 20231120 | 191500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 55 | 20231120 | 191400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 56 | 20231120 | 191300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 57 | 20231120 | 191200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 58 | 20231120 | 191100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 59 | 20231120 | 191000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 60 | 20231120 | 190900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 61 | 20231120 | 190800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 62 | 20231120 | 190700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 24254 |
| 63 | 20231120 | 190600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 64 | 20231120 | 190500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 65 | 20231120 | 190400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 66 | 20231120 | 190300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 67 | 20231120 | 190200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 68 | 20231120 | 190100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 69 | 20231120 | 190000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 70 | 20231120 | 185900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 71 | 20231120 | 185800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 72 | 20231120 | 185700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 73 | 20231120 | 185600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 74 | 20231120 | 185500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 75 | 20231120 | 185400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 76 | 20231120 | 185300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 77 | 20231120 | 185200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 78 | 20231120 | 185100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 79 | 20231120 | 185000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 80 | 20231120 | 184900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 81 | 20231120 | 184800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 82 | 20231120 | 184700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 83 | 20231120 | 184600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 84 | 20231120 | 184500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 85 | 20231120 | 184400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 86 | 20231120 | 184300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 87 | 20231120 | 184200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 88 | 20231120 | 184100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 89 | 20231120 | 184000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 90 | 20231120 | 183900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 91 | 20231120 | 183800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 92 | 20231120 | 183700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 24254 |
| 93 | 20231120 | 183600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 94 | 20231120 | 183500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 95 | 20231120 | 183400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 96 | 20231120 | 183300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 97 | 20231120 | 183200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 98 | 20231120 | 183100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 99 | 20231120 | 183000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 100 | 20231120 | 182900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 101 | 20231120 | 182800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 102 | 20231120 | 182700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 103 | 20231120 | 182600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 104 | 20231120 | 182500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 105 | 20231120 | 182400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 106 | 20231120 | 182300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 107 | 20231120 | 182200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 108 | 20231120 | 182100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 109 | 20231120 | 182000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 110 | 20231120 | 181900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 111 | 20231120 | 181800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 112 | 20231120 | 181700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 113 | 20231120 | 181600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 114 | 20231120 | 181500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 115 | 20231120 | 181400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 116 | 20231120 | 181300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 117 | 20231120 | 181200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 118 | 20231120 | 181100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 119 | 20231120 | 181000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 120 | 20231120 | 180900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 121 | 20231120 | 180800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 122 | 20231120 | 180700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 24254 |
| 123 | 20231120 | 180600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 124 | 20231120 | 180500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 125 | 20231120 | 180400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 126 | 20231120 | 180300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 127 | 20231120 | 180200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 128 | 20231120 | 180100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 129 | 20231120 | 180000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 130 | 20231120 | 175900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 131 | 20231120 | 175800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 132 | 20231120 | 175700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 133 | 20231120 | 175600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 134 | 20231120 | 175500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 135 | 20231120 | 175400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 136 | 20231120 | 175300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 137 | 20231120 | 175200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 138 | 20231120 | 175100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 139 | 20231120 | 175000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 140 | 20231120 | 174900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 141 | 20231120 | 174800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 142 | 20231120 | 174700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 143 | 20231120 | 174600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 144 | 20231120 | 174500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 145 | 20231120 | 174400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 146 | 20231120 | 174300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 147 | 20231120 | 174200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 148 | 20231120 | 174100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 149 | 20231120 | 174000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 150 | 20231120 | 173900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 151 | 20231120 | 173800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 152 | 20231120 | 173700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 24254 |
| 153 | 20231120 | 173600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 154 | 20231120 | 173500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 155 | 20231120 | 173400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 156 | 20231120 | 173300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 157 | 20231120 | 173200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 158 | 20231120 | 173100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 159 | 20231120 | 173000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 160 | 20231120 | 172900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 161 | 20231120 | 172800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 162 | 20231120 | 172700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 163 | 20231120 | 172600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 164 | 20231120 | 172500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 165 | 20231120 | 172400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 166 | 20231120 | 172300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 167 | 20231120 | 172200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 168 | 20231120 | 172100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 169 | 20231120 | 172000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 170 | 20231120 | 171900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 171 | 20231120 | 171800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 172 | 20231120 | 171700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 173 | 20231120 | 171600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 174 | 20231120 | 171500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 175 | 20231120 | 171400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 176 | 20231120 | 171300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 177 | 20231120 | 171200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 178 | 20231120 | 171100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 179 | 20231120 | 171000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 180 | 20231120 | 170900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 181 | 20231120 | 170800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 182 | 20231120 | 170700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 24254 |
| 183 | 20231120 | 170600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 184 | 20231120 | 170500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 185 | 20231120 | 170400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 186 | 20231120 | 170300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 187 | 20231120 | 170200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20231120 | 170100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20231120 | 170000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20231120 | 165900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20231120 | 165800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20231120 | 165700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20231120 | 165600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20231120 | 165500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20231120 | 165400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 196 | 20231120 | 165300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 197 | 20231120 | 165200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 198 | 20231120 | 165100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 199 | 20231120 | 165000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 200 | 20231120 | 164900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 201 | 20231120 | 164800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 202 | 20231120 | 164700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 203 | 20231120 | 164600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 204 | 20231120 | 164500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 205 | 20231120 | 164400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 206 | 20231120 | 164300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 207 | 20231120 | 164200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 208 | 20231120 | 164100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 209 | 20231120 | 164000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 210 | 20231120 | 163900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 211 | 20231120 | 163800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 212 | 20231120 | 163700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 24254 |
| 213 | 20231120 | 163600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 214 | 20231120 | 163500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 215 | 20231120 | 163400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 216 | 20231120 | 163300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 217 | 20231120 | 163200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 218 | 20231120 | 163100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 219 | 20231120 | 163000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 220 | 20231120 | 162900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 221 | 20231120 | 162800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 222 | 20231120 | 162700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 223 | 20231120 | 162600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 224 | 20231120 | 162500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 225 | 20231120 | 162400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 226 | 20231120 | 162300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 227 | 20231120 | 162200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 228 | 20231120 | 162100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 229 | 20231120 | 162000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 230 | 20231120 | 161900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 231 | 20231120 | 161800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 232 | 20231120 | 161700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 233 | 20231120 | 161600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 234 | 20231120 | 161500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 235 | 20231120 | 161400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 236 | 20231120 | 161300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 237 | 20231120 | 161200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 238 | 20231120 | 161100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 239 | 20231120 | 161000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 240 | 20231120 | 160900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 241 | 20231120 | 160800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 242 | 20231120 | 160700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 24254 |
| 243 | 20231120 | 160600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 244 | 20231120 | 160500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 245 | 20231120 | 160400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 246 | 20231120 | 160300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 247 | 20231120 | 160200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 248 | 20231120 | 160100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 249 | 20231120 | 160000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 250 | 20231120 | 155900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 251 | 20231120 | 155800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 252 | 20231120 | 155700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 253 | 20231120 | 155600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 254 | 20231120 | 155500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 255 | 20231120 | 155400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 256 | 20231120 | 155300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 257 | 20231120 | 155200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 258 | 20231120 | 155100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 259 | 20231120 | 155000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 260 | 20231120 | 154900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 261 | 20231120 | 154800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 262 | 20231120 | 154700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 263 | 20231120 | 154600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 264 | 20231120 | 154500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 265 | 20231120 | 154400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 266 | 20231120 | 154300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 267 | 20231120 | 154200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 268 | 20231120 | 154100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 269 | 20231120 | 154000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 270 | 20231120 | 153900 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 271 | 20231120 | 153800 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 272 | 20231120 | 153700 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 24254 |
| 273 | 20231120 | 153600 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 274 | 20231120 | 153500 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 275 | 20231120 | 153400 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 276 | 20231120 | 153300 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 277 | 20231120 | 153200 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 278 | 20231120 | 153100 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 279 | 20231120 | 153000 | 12680512600 | 43450 | 43450 | 43450 | 43450 | 24254 |
| 280 | 20231120 | 152900 | 11626676300 | 43600 | 43600 | 43600 | 43600 | 0 |
| 281 | 20231120 | 152800 | 11626676300 | 43600 | 43600 | 43600 | 43600 | 0 |
| 282 | 20231120 | 152700 | 11626676300 | 43600 | 43600 | 43600 | 43600 | 0 |
| 283 | 20231120 | 152600 | 11626676300 | 43600 | 43600 | 43600 | 43600 | 0 |
| 284 | 20231120 | 152500 | 11626676300 | 43600 | 43600 | 43600 | 43600 | 0 |
| 285 | 20231120 | 152400 | 11626676300 | 43600 | 43600 | 43600 | 43600 | 0 |
| 286 | 20231120 | 152300 | 11626676300 | 43600 | 43600 | 43600 | 43600 | 0 |
| 287 | 20231120 | 152200 | 11626676300 | 43600 | 43600 | 43600 | 43600 | 0 |
| 288 | 20231120 | 152100 | 11626676300 | 43600 | 43600 | 43600 | 43600 | 0 |
| 289 | 20231120 | 152000 | 11626676300 | 43600 | 43600 | 43600 | 43600 | 0 |
| 290 | 20231120 | 151900 | 11626676300 | 43600 | 43550 | 43650 | 43550 | 811 |
| 291 | 20231120 | 151800 | 11591308800 | 43600 | 43600 | 43650 | 43600 | 934 |
| 292 | 20231120 | 151700 | 11550574500 | 43600 | 43600 | 43650 | 43600 | 569 |
| 293 | 20231120 | 151600 | 11525754550 | 43600 | 43550 | 43650 | 43550 | 898 |
| 294 | 20231120 | 151500 | 11486602100 | 43600 | 43450 | 43650 | 43450 | 1882 |
| 295 | 20231120 | 151400 | 11404620900 | 43500 | 43550 | 43550 | 43450 | 862 |
| 296 | 20231120 | 151300 | 11367128650 | 43550 | 43550 | 43600 | 43500 | 957 |
| 297 | 20231120 | 151200 | 11325458000 | 43550 | 43500 | 43600 | 43450 | 1662 |
| 298 | 20231120 | 151100 | 11253116600 | 43500 | 43550 | 43550 | 43500 | 791 |
| 299 | 20231120 | 151000 | 11218705400 | 43550 | 43550 | 43550 | 43500 | 607 |
| 300 | 20231120 | 150900 | 11192288350 | 43550 | 43550 | 43600 | 43500 | 856 |
| 301 | 20231120 | 150800 | 11155014800 | 43550 | 43600 | 43600 | 43500 | 1237 |
| 302 | 20231120 | 150700 | 11101141300 | 43600 | 43550 | 43600 | 43500 | 1155 |
| 303 | 20231120 | 150600 | 11050858450 | 43600 | 43600 | 43650 | 43550 | 918 |
| 304 | 20231120 | 150500 | 11010853450 | 43600 | 43600 | 43650 | 43600 | 894 |
| 305 | 20231120 | 150400 | 10971872600 | 43650 | 43600 | 43650 | 43600 | 769 |
| 306 | 20231120 | 150300 | 10938328250 | 43650 | 43550 | 43650 | 43550 | 1109 |
| 307 | 20231120 | 150200 | 10889977450 | 43600 | 43600 | 43600 | 43500 | 1337 |
| 308 | 20231120 | 150100 | 10831742050 | 43550 | 43500 | 43600 | 43500 | 2936 |
| 309 | 20231120 | 150000 | 10703886700 | 43550 | 43500 | 43550 | 43500 | 564 |
| 310 | 20231120 | 145900 | 10679334150 | 43500 | 43550 | 43550 | 43500 | 647 |
| 311 | 20231120 | 145800 | 10651184850 | 43550 | 43450 | 43550 | 43450 | 1376 |
| 312 | 20231120 | 145700 | 10591341500 | 43450 | 43500 | 43500 | 43450 | 253 |
| 313 | 20231120 | 145600 | 10580339750 | 43500 | 43550 | 43550 | 43450 | 813 |
| 314 | 20231120 | 145500 | 10544980650 | 43550 | 43550 | 43550 | 43500 | 549 |
| 315 | 20231120 | 145400 | 10521094150 | 43550 | 43550 | 43550 | 43500 | 411 |
| 316 | 20231120 | 145300 | 10503212550 | 43550 | 43550 | 43550 | 43500 | 578 |
| 317 | 20231120 | 145200 | 10478065600 | 43550 | 43550 | 43600 | 43500 | 502 |
| 318 | 20231120 | 145100 | 10456218250 | 43550 | 43550 | 43550 | 43500 | 549 |
| 319 | 20231120 | 145000 | 10432325300 | 43550 | 43550 | 43600 | 43500 | 1308 |
| 320 | 20231120 | 144900 | 10375367700 | 43500 | 43600 | 43600 | 43500 | 394 |
| 321 | 20231120 | 144800 | 10358212450 | 43600 | 43550 | 43600 | 43500 | 989 |
| 322 | 20231120 | 144700 | 10315142500 | 43600 | 43550 | 43600 | 43550 | 641 |
| 323 | 20231120 | 144600 | 10287219100 | 43550 | 43550 | 43600 | 43500 | 1117 |
| 324 | 20231120 | 144500 | 10238568850 | 43500 | 43550 | 43550 | 43500 | 914 |
| 325 | 20231120 | 144400 | 10198789850 | 43500 | 43450 | 43550 | 43450 | 1157 |
| 326 | 20231120 | 144300 | 10148470650 | 43450 | 43450 | 43500 | 43450 | 559 |
| 327 | 20231120 | 144200 | 10124177500 | 43450 | 43500 | 43500 | 43450 | 559 |
| 328 | 20231120 | 144100 | 10099885750 | 43450 | 43500 | 43500 | 43450 | 318 |
| 329 | 20231120 | 144000 | 10086065050 | 43450 | 43500 | 43500 | 43450 | 292 |
| 330 | 20231120 | 143900 | 10073373950 | 43500 | 43450 | 43550 | 43450 | 561 |
| 331 | 20231120 | 143800 | 10048990050 | 43500 | 43550 | 43550 | 43450 | 762 |
| 332 | 20231120 | 143700 | 10015846050 | 43550 | 43550 | 43550 | 43500 | 538 |
| 333 | 20231120 | 143600 | 9992438550 | 43500 | 43500 | 43600 | 43500 | 122 |
| 334 | 20231120 | 143500 | 9987127750 | 43550 | 43550 | 43600 | 43500 | 1323 |
| 335 | 20231120 | 143400 | 9929525100 | 43600 | 43550 | 43650 | 43550 | 1043 |
| 336 | 20231120 | 143300 | 9884058100 | 43600 | 43600 | 43600 | 43550 | 454 |
| 337 | 20231120 | 143200 | 9864272450 | 43600 | 43550 | 43600 | 43500 | 656 |
| 338 | 20231120 | 143100 | 9835696000 | 43550 | 43450 | 43550 | 43400 | 2923 |
| 339 | 20231120 | 143000 | 9708512550 | 43450 | 43450 | 43500 | 43400 | 1002 |
| 340 | 20231120 | 142900 | 9664970750 | 43500 | 43500 | 43500 | 43450 | 382 |
| 341 | 20231120 | 142800 | 9648369250 | 43500 | 43500 | 43500 | 43450 | 671 |
| 342 | 20231120 | 142700 | 9619210650 | 43450 | 43450 | 43500 | 43450 | 308 |
| 343 | 20231120 | 142600 | 9605824100 | 43450 | 43500 | 43500 | 43400 | 774 |
| 344 | 20231120 | 142500 | 9572190000 | 43450 | 43500 | 43500 | 43450 | 299 |
| 345 | 20231120 | 142400 | 9559195150 | 43450 | 43550 | 43550 | 43450 | 2360 |
| 346 | 20231120 | 142300 | 9456495800 | 43550 | 43500 | 43550 | 43500 | 251 |
| 347 | 20231120 | 142200 | 9445572600 | 43500 | 43500 | 43550 | 43400 | 973 |
| 348 | 20231120 | 142100 | 9403267250 | 43550 | 43550 | 43550 | 43500 | 512 |
| 349 | 20231120 | 142000 | 9380990900 | 43500 | 43550 | 43550 | 43500 | 1074 |
| 350 | 20231120 | 141900 | 9334257000 | 43500 | 43550 | 43550 | 43500 | 366 |
| 351 | 20231120 | 141800 | 9318331900 | 43550 | 43550 | 43550 | 43500 | 245 |
| 352 | 20231120 | 141700 | 9307670550 | 43550 | 43550 | 43550 | 43500 | 461 |
| 353 | 20231120 | 141600 | 9287611050 | 43550 | 43600 | 43600 | 43500 | 881 |
| 354 | 20231120 | 141500 | 9249237900 | 43550 | 43500 | 43600 | 43500 | 1464 |
| 355 | 20231120 | 141400 | 9185479650 | 43500 | 43500 | 43600 | 43450 | 2341 |
| 356 | 20231120 | 141300 | 9083578800 | 43550 | 43500 | 43550 | 43450 | 370 |
| 357 | 20231120 | 141200 | 9067482800 | 43550 | 43500 | 43550 | 43500 | 684 |
| 358 | 20231120 | 141100 | 9037710950 | 43500 | 43550 | 43550 | 43500 | 309 |
| 359 | 20231120 | 141000 | 9024265650 | 43550 | 43500 | 43550 | 43500 | 444 |
| 360 | 20231120 | 140900 | 9004948950 | 43500 | 43550 | 43600 | 43500 | 293 |
| 361 | 20231120 | 140800 | 8992194250 | 43550 | 43450 | 43600 | 43450 | 1693 |
| 362 | 20231120 | 140700 | 8918486350 | 43500 | 43500 | 43550 | 43450 | 509 |
| 363 | 20231120 | 140600 | 8896344300 | 43500 | 43550 | 43550 | 43500 | 384 |
| 364 | 20231120 | 140500 | 8879636850 | 43500 | 43600 | 43600 | 43500 | 251 |
| 365 | 20231120 | 140400 | 8868711000 | 43600 | 43600 | 43600 | 43550 | 685 |
| 366 | 20231120 | 140300 | 8838876450 | 43550 | 43550 | 43600 | 43550 | 510 |
| 367 | 20231120 | 140200 | 8816661950 | 43600 | 43600 | 43600 | 43550 | 240 |
| 368 | 20231120 | 140100 | 8806201500 | 43600 | 43600 | 43600 | 43550 | 346 |
| 369 | 20231120 | 140000 | 8791128150 | 43550 | 43650 | 43650 | 43550 | 976 |
| 370 | 20231120 | 135900 | 8748586650 | 43600 | 43550 | 43650 | 43550 | 878 |
| 371 | 20231120 | 135800 | 8710313650 | 43600 | 43550 | 43600 | 43500 | 308 |
| 372 | 20231120 | 135700 | 8696897500 | 43500 | 43550 | 43600 | 43500 | 602 |
| 373 | 20231120 | 135600 | 8670677400 | 43600 | 43550 | 43600 | 43500 | 503 |
| 374 | 20231120 | 135500 | 8648766400 | 43600 | 43500 | 43600 | 43500 | 888 |
| 375 | 20231120 | 135400 | 8610100700 | 43550 | 43500 | 43550 | 43500 | 153 |
| 376 | 20231120 | 135300 | 8603442200 | 43550 | 43550 | 43550 | 43500 | 407 |
| 377 | 20231120 | 135200 | 8585735450 | 43550 | 43550 | 43600 | 43500 | 449 |
| 378 | 20231120 | 135100 | 8566177650 | 43600 | 43500 | 43600 | 43500 | 301 |
| 379 | 20231120 | 135000 | 8553071050 | 43550 | 43550 | 43550 | 43450 | 1073 |
| 380 | 20231120 | 134900 | 8506362550 | 43550 | 43550 | 43600 | 43500 | 496 |
| 381 | 20231120 | 134800 | 8484761350 | 43550 | 43600 | 43600 | 43500 | 908 |
| 382 | 20231120 | 134700 | 8445222700 | 43600 | 43550 | 43600 | 43550 | 350 |
| 383 | 20231120 | 134600 | 8429977250 | 43600 | 43550 | 43600 | 43500 | 744 |
| 384 | 20231120 | 134500 | 8397596600 | 43550 | 43550 | 43600 | 43500 | 419 |
| 385 | 20231120 | 134400 | 8379353500 | 43600 | 43600 | 43600 | 43550 | 280 |
| 386 | 20231120 | 134300 | 8367156200 | 43600 | 43500 | 43600 | 43500 | 762 |
| 387 | 20231120 | 134200 | 8333975750 | 43550 | 43550 | 43550 | 43500 | 778 |
| 388 | 20231120 | 134100 | 8300123650 | 43550 | 43600 | 43600 | 43500 | 418 |
| 389 | 20231120 | 134000 | 8281927450 | 43550 | 43500 | 43550 | 43500 | 972 |
| 390 | 20231120 | 133900 | 8239615300 | 43500 | 43550 | 43550 | 43500 | 341 |
| 391 | 20231120 | 133800 | 8224779350 | 43500 | 43600 | 43600 | 43500 | 506 |
| 392 | 20231120 | 133700 | 8202750500 | 43600 | 43550 | 43600 | 43500 | 1403 |
| 393 | 20231120 | 133600 | 8141651700 | 43550 | 43450 | 43550 | 43450 | 609 |
| 394 | 20231120 | 133500 | 8115159500 | 43500 | 43500 | 43550 | 43400 | 975 |
| 395 | 20231120 | 133400 | 8072754700 | 43550 | 43550 | 43550 | 43500 | 434 |
| 396 | 20231120 | 133300 | 8053867850 | 43500 | 43500 | 43550 | 43500 | 101 |
| 397 | 20231120 | 133200 | 8049473050 | 43550 | 43400 | 43550 | 43400 | 1302 |
| 398 | 20231120 | 133100 | 7992837100 | 43400 | 43400 | 43500 | 43400 | 1280 |
| 399 | 20231120 | 133000 | 7937236250 | 43450 | 43400 | 43450 | 43400 | 227 |
| 400 | 20231120 | 132900 | 7927382850 | 43450 | 43450 | 43450 | 43350 | 585 |
| 401 | 20231120 | 132800 | 7901999550 | 43450 | 43400 | 43450 | 43400 | 387 |
| 402 | 20231120 | 132700 | 7885201400 | 43450 | 43400 | 43450 | 43400 | 292 |
| 403 | 20231120 | 132600 | 7872526650 | 43450 | 43400 | 43450 | 43350 | 501 |
| 404 | 20231120 | 132500 | 7850782700 | 43400 | 43450 | 43450 | 43400 | 324 |
| 405 | 20231120 | 132400 | 7836717350 | 43400 | 43500 | 43500 | 43400 | 597 |
| 406 | 20231120 | 132300 | 7810794500 | 43400 | 43400 | 43500 | 43350 | 1781 |
| 407 | 20231120 | 132200 | 7733452700 | 43400 | 43400 | 43450 | 43400 | 306 |
| 408 | 20231120 | 132100 | 7720171600 | 43450 | 43450 | 43450 | 43350 | 639 |
| 409 | 20231120 | 132000 | 7692438750 | 43400 | 43400 | 43450 | 43400 | 291 |
| 410 | 20231120 | 131900 | 7679808650 | 43400 | 43450 | 43450 | 43400 | 274 |
| 411 | 20231120 | 131800 | 7667916400 | 43400 | 43400 | 43450 | 43400 | 425 |
| 412 | 20231120 | 131700 | 7649470850 | 43400 | 43400 | 43450 | 43400 | 640 |
| 413 | 20231120 | 131600 | 7621692800 | 43400 | 43400 | 43450 | 43400 | 416 |
| 414 | 20231120 | 131500 | 7603637550 | 43450 | 43400 | 43450 | 43400 | 359 |
| 415 | 20231120 | 131400 | 7588056800 | 43450 | 43400 | 43500 | 43400 | 826 |
| 416 | 20231120 | 131300 | 7552173000 | 43450 | 43400 | 43450 | 43400 | 254 |
| 417 | 20231120 | 131200 | 7541147350 | 43400 | 43400 | 43450 | 43400 | 309 |
| 418 | 20231120 | 131100 | 7527728900 | 43400 | 43400 | 43450 | 43400 | 408 |
| 419 | 20231120 | 131000 | 7510021300 | 43400 | 43400 | 43450 | 43400 | 241 |
| 420 | 20231120 | 130900 | 7499561850 | 43400 | 43400 | 43450 | 43350 | 520 |
| 421 | 20231120 | 130800 | 7476994450 | 43400 | 43350 | 43400 | 43350 | 606 |
| 422 | 20231120 | 130700 | 7450721300 | 43350 | 43350 | 43450 | 43350 | 383 |
| 423 | 20231120 | 130600 | 7434116800 | 43450 | 43400 | 43450 | 43350 | 236 |
| 424 | 20231120 | 130500 | 7423874200 | 43350 | 43450 | 43450 | 43350 | 922 |
| 425 | 20231120 | 130400 | 7383858750 | 43450 | 43400 | 43450 | 43400 | 379 |
| 426 | 20231120 | 130300 | 7367396400 | 43400 | 43450 | 43450 | 43400 | 858 |
| 427 | 20231120 | 130200 | 7330129700 | 43400 | 43400 | 43450 | 43350 | 1584 |
| 428 | 20231120 | 130100 | 7261333800 | 43400 | 43400 | 43450 | 43400 | 270 |
| 429 | 20231120 | 130000 | 7249615750 | 43400 | 43450 | 43450 | 43400 | 989 |
| 430 | 20231120 | 125900 | 7206659450 | 43450 | 43450 | 43450 | 43400 | 214 |
| 431 | 20231120 | 125800 | 7197371150 | 43400 | 43450 | 43450 | 43400 | 361 |
| 432 | 20231120 | 125700 | 7181703400 | 43450 | 43400 | 43450 | 43400 | 242 |
| 433 | 20231120 | 125600 | 7171200250 | 43400 | 43450 | 43500 | 43400 | 668 |
| 434 | 20231120 | 125500 | 7142193850 | 43450 | 43400 | 43450 | 43400 | 529 |
| 435 | 20231120 | 125400 | 7119217550 | 43400 | 43400 | 43450 | 43400 | 252 |
| 436 | 20231120 | 125300 | 7108280650 | 43400 | 43500 | 43500 | 43400 | 711 |
| 437 | 20231120 | 125200 | 7077383450 | 43500 | 43500 | 43550 | 43500 | 283 |
| 438 | 20231120 | 125100 | 7065072450 | 43500 | 43550 | 43600 | 43500 | 213 |
| 439 | 20231120 | 125000 | 7055797500 | 43600 | 43550 | 43600 | 43550 | 454 |
| 440 | 20231120 | 124900 | 7036025450 | 43550 | 43550 | 43600 | 43550 | 619 |
| 441 | 20231120 | 124800 | 7009057100 | 43600 | 43600 | 43600 | 43550 | 341 |
| 442 | 20231120 | 124700 | 6994198700 | 43600 | 43550 | 43600 | 43550 | 544 |
| 443 | 20231120 | 124600 | 6970494650 | 43550 | 43600 | 43600 | 43550 | 308 |
| 444 | 20231120 | 124500 | 6957077200 | 43550 | 43600 | 43650 | 43550 | 198 |
| 445 | 20231120 | 124400 | 6948451450 | 43600 | 43600 | 43650 | 43550 | 712 |
| 446 | 20231120 | 124300 | 6917422950 | 43550 | 43650 | 43650 | 43550 | 483 |
| 447 | 20231120 | 124200 | 6896370450 | 43550 | 43600 | 43650 | 43550 | 415 |
| 448 | 20231120 | 124100 | 6878278500 | 43650 | 43600 | 43650 | 43550 | 132 |
| 449 | 20231120 | 124000 | 6872522700 | 43500 | 43650 | 43650 | 43500 | 648 |
| 450 | 20231120 | 123900 | 6844284400 | 43600 | 43550 | 43600 | 43500 | 1032 |
| 451 | 20231120 | 123800 | 6799319850 | 43500 | 43550 | 43550 | 43500 | 756 |
| 452 | 20231120 | 123700 | 6766399250 | 43550 | 43550 | 43550 | 43500 | 556 |
| 453 | 20231120 | 123600 | 6742190400 | 43550 | 43550 | 43600 | 43550 | 194 |
| 454 | 20231120 | 123500 | 6733741400 | 43550 | 43550 | 43600 | 43550 | 283 |
| 455 | 20231120 | 123400 | 6721416550 | 43550 | 43550 | 43600 | 43550 | 364 |
| 456 | 20231120 | 123300 | 6705554600 | 43550 | 43550 | 43600 | 43550 | 314 |
| 457 | 20231120 | 123200 | 6691876800 | 43600 | 43550 | 43600 | 43500 | 340 |
| 458 | 20231120 | 123100 | 6677080050 | 43500 | 43600 | 43650 | 43500 | 770 |
| 459 | 20231120 | 123000 | 6643519900 | 43600 | 43600 | 43650 | 43600 | 107 |
| 460 | 20231120 | 122900 | 6638853650 | 43600 | 43500 | 43650 | 43500 | 295 |
| 461 | 20231120 | 122800 | 6626019100 | 43650 | 43550 | 43650 | 43500 | 808 |
| 462 | 20231120 | 122700 | 6590818950 | 43550 | 43550 | 43600 | 43550 | 427 |
| 463 | 20231120 | 122600 | 6572217450 | 43500 | 43550 | 43550 | 43450 | 651 |
| 464 | 20231120 | 122500 | 6543901150 | 43500 | 43550 | 43550 | 43450 | 556 |
| 465 | 20231120 | 122400 | 6519703550 | 43550 | 43450 | 43550 | 43450 | 1030 |
| 466 | 20231120 | 122300 | 6474890850 | 43450 | 43450 | 43500 | 43450 | 363 |
| 467 | 20231120 | 122200 | 6459117400 | 43450 | 43500 | 43500 | 43450 | 302 |
| 468 | 20231120 | 122100 | 6445991550 | 43500 | 43500 | 43550 | 43500 | 481 |
| 469 | 20231120 | 122000 | 6425066900 | 43500 | 43550 | 43550 | 43500 | 197 |
| 470 | 20231120 | 121900 | 6416491950 | 43500 | 43500 | 43550 | 43450 | 568 |
| 471 | 20231120 | 121800 | 6391782750 | 43450 | 43500 | 43600 | 43450 | 862 |
| 472 | 20231120 | 121700 | 6354264200 | 43500 | 43550 | 43550 | 43500 | 155 |
| 473 | 20231120 | 121600 | 6347518800 | 43500 | 43500 | 43550 | 43450 | 564 |
| 474 | 20231120 | 121500 | 6322996900 | 43500 | 43450 | 43550 | 43450 | 206 |
| 475 | 20231120 | 121400 | 6314041400 | 43500 | 43450 | 43550 | 43450 | 383 |
| 476 | 20231120 | 121300 | 6297388050 | 43500 | 43450 | 43500 | 43450 | 763 |
| 477 | 20231120 | 121200 | 6264221000 | 43450 | 43500 | 43550 | 43450 | 220 |
| 478 | 20231120 | 121100 | 6254659550 | 43450 | 43400 | 43550 | 43400 | 866 |
| 479 | 20231120 | 121000 | 6217004050 | 43400 | 43400 | 43500 | 43400 | 541 |
| 480 | 20231120 | 120900 | 6193507850 | 43400 | 43450 | 43500 | 43400 | 1316 |
| 481 | 20231120 | 120800 | 6136338500 | 43450 | 43400 | 43500 | 43400 | 413 |
| 482 | 20231120 | 120700 | 6118397550 | 43450 | 43400 | 43500 | 43400 | 217 |
| 483 | 20231120 | 120600 | 6108969800 | 43500 | 43450 | 43500 | 43400 | 541 |
| 484 | 20231120 | 120500 | 6085468250 | 43500 | 43450 | 43550 | 43450 | 474 |
| 485 | 20231120 | 120400 | 6064857200 | 43450 | 43550 | 43550 | 43400 | 234 |
| 486 | 20231120 | 120300 | 6054682650 | 43400 | 43500 | 43600 | 43400 | 577 |
| 487 | 20231120 | 120200 | 6029591250 | 43500 | 43500 | 43600 | 43450 | 224 |
| 488 | 20231120 | 120100 | 6019853300 | 43500 | 43500 | 43550 | 43450 | 276 |
| 489 | 20231120 | 120000 | 6007851050 | 43450 | 43500 | 43550 | 43450 | 879 |
| 490 | 20231120 | 115900 | 5969607400 | 43550 | 43450 | 43550 | 43450 | 185 |
| 491 | 20231120 | 115800 | 5961553350 | 43450 | 43500 | 43550 | 43450 | 457 |
| 492 | 20231120 | 115700 | 5941669500 | 43500 | 43500 | 43550 | 43450 | 492 |
| 493 | 20231120 | 115600 | 5920271100 | 43500 | 43500 | 43600 | 43450 | 940 |
| 494 | 20231120 | 115500 | 5879353450 | 43550 | 43500 | 43550 | 43500 | 398 |
| 495 | 20231120 | 115400 | 5862040100 | 43500 | 43500 | 43550 | 43500 | 439 |
| 496 | 20231120 | 115300 | 5842941000 | 43500 | 43500 | 43600 | 43500 | 296 |
| 497 | 20231120 | 115200 | 5830054100 | 43500 | 43550 | 43550 | 43450 | 431 |
| 498 | 20231120 | 115100 | 5811310050 | 43500 | 43500 | 43550 | 43450 | 517 |
| 499 | 20231120 | 115000 | 5788829000 | 43500 | 43450 | 43500 | 43450 | 1616 |
| 500 | 20231120 | 114900 | 5718554600 | 43450 | 43450 | 43500 | 43450 | 422 |
| 501 | 20231120 | 114800 | 5700213050 | 43450 | 43500 | 43500 | 43400 | 443 |
| 502 | 20231120 | 114700 | 5680968550 | 43450 | 43400 | 43500 | 43400 | 323 |
| 503 | 20231120 | 114600 | 5666944250 | 43400 | 43400 | 43500 | 43400 | 227 |
| 504 | 20231120 | 114500 | 5657089250 | 43450 | 43400 | 43500 | 43400 | 668 |
| 505 | 20231120 | 114400 | 5628090250 | 43500 | 43500 | 43500 | 43400 | 269 |
| 506 | 20231120 | 114300 | 5616410600 | 43400 | 43400 | 43500 | 43400 | 307 |
| 507 | 20231120 | 114200 | 5603084900 | 43400 | 43500 | 43550 | 43400 | 615 |
| 508 | 20231120 | 114100 | 5576355550 | 43550 | 43400 | 43550 | 43400 | 410 |
| 509 | 20231120 | 114000 | 5558544850 | 43450 | 43500 | 43500 | 43400 | 329 |
| 510 | 20231120 | 113900 | 5544235850 | 43400 | 43450 | 43450 | 43400 | 794 |
| 511 | 20231120 | 113800 | 5509756500 | 43500 | 43450 | 43500 | 43400 | 816 |
| 512 | 20231120 | 113700 | 5474269450 | 43450 | 43450 | 43500 | 43450 | 280 |
| 513 | 20231120 | 113600 | 5462103400 | 43500 | 43450 | 43500 | 43450 | 516 |
| 514 | 20231120 | 113500 | 5439682000 | 43450 | 43450 | 43500 | 43450 | 190 |
| 515 | 20231120 | 113400 | 5431426450 | 43450 | 43500 | 43500 | 43450 | 416 |
| 516 | 20231120 | 113300 | 5413345150 | 43550 | 43450 | 43550 | 43450 | 545 |
| 517 | 20231120 | 113200 | 5389644550 | 43450 | 43450 | 43500 | 43450 | 474 |
| 518 | 20231120 | 113100 | 5369049200 | 43500 | 43450 | 43550 | 43450 | 363 |
| 519 | 20231120 | 113000 | 5353265550 | 43450 | 43500 | 43550 | 43450 | 490 |
| 520 | 20231120 | 112900 | 5331953450 | 43500 | 43500 | 43550 | 43500 | 498 |
| 521 | 20231120 | 112800 | 5310290250 | 43500 | 43500 | 43550 | 43500 | 413 |
| 522 | 20231120 | 112700 | 5292318750 | 43550 | 43500 | 43550 | 43500 | 232 |
| 523 | 20231120 | 112600 | 5282221650 | 43550 | 43550 | 43550 | 43500 | 480 |
| 524 | 20231120 | 112500 | 5261324200 | 43550 | 43450 | 43600 | 43450 | 1595 |
| 525 | 20231120 | 112400 | 5191912650 | 43450 | 43450 | 43500 | 43450 | 547 |
| 526 | 20231120 | 112300 | 5168136150 | 43450 | 43500 | 43550 | 43450 | 440 |
| 527 | 20231120 | 112200 | 5149015950 | 43550 | 43450 | 43550 | 43450 | 420 |
| 528 | 20231120 | 112100 | 5130743900 | 43450 | 43450 | 43550 | 43450 | 724 |
| 529 | 20231120 | 112000 | 5099259600 | 43450 | 43500 | 43600 | 43450 | 485 |
| 530 | 20231120 | 111900 | 5078181550 | 43450 | 43500 | 43550 | 43450 | 1391 |
| 531 | 20231120 | 111800 | 5017631600 | 43500 | 43500 | 43550 | 43500 | 503 |
| 532 | 20231120 | 111700 | 4995747400 | 43500 | 43550 | 43600 | 43500 | 212 |
| 533 | 20231120 | 111600 | 4986517300 | 43550 | 43500 | 43600 | 43500 | 560 |
| 534 | 20231120 | 111500 | 4962130100 | 43500 | 43500 | 43550 | 43400 | 416 |
| 535 | 20231120 | 111400 | 4944042350 | 43500 | 43500 | 43500 | 43450 | 1129 |
| 536 | 20231120 | 111300 | 4894947200 | 43500 | 43400 | 43550 | 43400 | 209 |
| 537 | 20231120 | 111200 | 4885857900 | 43400 | 43450 | 43550 | 43400 | 717 |
| 538 | 20231120 | 111100 | 4854691550 | 43450 | 43450 | 43550 | 43450 | 1453 |
| 539 | 20231120 | 111000 | 4791519050 | 43450 | 43450 | 43500 | 43450 | 178 |
| 540 | 20231120 | 110900 | 4783784850 | 43450 | 43450 | 43500 | 43450 | 178 |
| 541 | 20231120 | 110800 | 4776049750 | 43450 | 43450 | 43500 | 43400 | 749 |
| 542 | 20231120 | 110700 | 4743500750 | 43450 | 43500 | 43500 | 43400 | 1313 |
| 543 | 20231120 | 110600 | 4686453300 | 43450 | 43450 | 43500 | 43450 | 185 |
| 544 | 20231120 | 110500 | 4678409800 | 43450 | 43450 | 43500 | 43450 | 585 |
| 545 | 20231120 | 110400 | 4652991400 | 43450 | 43450 | 43500 | 43450 | 314 |
| 546 | 20231120 | 110300 | 4639347200 | 43450 | 43400 | 43450 | 43350 | 983 |
| 547 | 20231120 | 110200 | 4596680000 | 43400 | 43400 | 43450 | 43350 | 309 |
| 548 | 20231120 | 110100 | 4583269150 | 43400 | 43300 | 43400 | 43250 | 1530 |
| 549 | 20231120 | 110000 | 4516967250 | 43300 | 43300 | 43350 | 43300 | 255 |
| 550 | 20231120 | 105900 | 4505924500 | 43300 | 43300 | 43350 | 43250 | 767 |
| 551 | 20231120 | 105800 | 4472718300 | 43300 | 43300 | 43300 | 43300 | 358 |
| 552 | 20231120 | 105700 | 4457216900 | 43300 | 43250 | 43350 | 43250 | 711 |
| 553 | 20231120 | 105600 | 4426431250 | 43300 | 43300 | 43350 | 43250 | 594 |
| 554 | 20231120 | 105500 | 4400711100 | 43300 | 43300 | 43350 | 43300 | 241 |
| 555 | 20231120 | 105400 | 4390275550 | 43300 | 43300 | 43350 | 43250 | 469 |
| 556 | 20231120 | 105300 | 4369978950 | 43350 | 43300 | 43350 | 43250 | 1036 |
| 557 | 20231120 | 105200 | 4325129850 | 43350 | 43250 | 43350 | 43250 | 1325 |
| 558 | 20231120 | 105100 | 4267763100 | 43250 | 43250 | 43350 | 43250 | 241 |
| 559 | 20231120 | 105000 | 4257339000 | 43250 | 43300 | 43350 | 43250 | 1104 |
| 560 | 20231120 | 104900 | 4209548050 | 43300 | 43300 | 43350 | 43300 | 421 |
| 561 | 20231120 | 104800 | 4191318550 | 43300 | 43300 | 43350 | 43300 | 112 |
| 562 | 20231120 | 104700 | 4186468750 | 43300 | 43300 | 43350 | 43300 | 792 |
| 563 | 20231120 | 104600 | 4152165300 | 43300 | 43350 | 43350 | 43250 | 692 |
| 564 | 20231120 | 104500 | 4122217550 | 43350 | 43400 | 43400 | 43250 | 106 |
| 565 | 20231120 | 104400 | 4117631550 | 43400 | 43300 | 43400 | 43250 | 768 |
| 566 | 20231120 | 104300 | 4084361050 | 43300 | 43350 | 43400 | 43300 | 537 |
| 567 | 20231120 | 104200 | 4061088150 | 43350 | 43300 | 43450 | 43300 | 681 |
| 568 | 20231120 | 104100 | 4031539950 | 43300 | 43350 | 43400 | 43250 | 467 |
| 569 | 20231120 | 104000 | 4011297000 | 43300 | 43350 | 43400 | 43300 | 658 |
| 570 | 20231120 | 103900 | 3982784500 | 43350 | 43350 | 43400 | 43350 | 259 |
| 571 | 20231120 | 103800 | 3971556650 | 43350 | 43400 | 43450 | 43350 | 325 |
| 572 | 20231120 | 103700 | 3957466700 | 43400 | 43450 | 43450 | 43400 | 298 |
| 573 | 20231120 | 103600 | 3944533350 | 43400 | 43450 | 43450 | 43400 | 429 |
| 574 | 20231120 | 103500 | 3925908400 | 43450 | 43450 | 43500 | 43450 | 332 |
| 575 | 20231120 | 103400 | 3911473800 | 43450 | 43450 | 43500 | 43450 | 319 |
| 576 | 20231120 | 103300 | 3897612200 | 43500 | 43500 | 43500 | 43400 | 593 |
| 577 | 20231120 | 103200 | 3871859900 | 43500 | 43350 | 43500 | 43350 | 1477 |
| 578 | 20231120 | 103100 | 3807710850 | 43350 | 43400 | 43400 | 43350 | 865 |
| 579 | 20231120 | 103000 | 3770174650 | 43450 | 43400 | 43450 | 43400 | 211 |
| 580 | 20231120 | 102900 | 3761016750 | 43400 | 43350 | 43500 | 43350 | 837 |
| 581 | 20231120 | 102800 | 3724679250 | 43350 | 43400 | 43400 | 43350 | 523 |
| 582 | 20231120 | 102700 | 3702000050 | 43400 | 43400 | 43450 | 43400 | 387 |
| 583 | 20231120 | 102600 | 3685203400 | 43400 | 43400 | 43450 | 43400 | 362 |
| 584 | 20231120 | 102500 | 3669491300 | 43450 | 43450 | 43450 | 43400 | 821 |
| 585 | 20231120 | 102400 | 3633823250 | 43450 | 43450 | 43500 | 43450 | 95 |
| 586 | 20231120 | 102300 | 3629695200 | 43450 | 43450 | 43550 | 43450 | 350 |
| 587 | 20231120 | 102200 | 3614484500 | 43500 | 43500 | 43550 | 43500 | 413 |
| 588 | 20231120 | 102100 | 3596517300 | 43500 | 43500 | 43550 | 43500 | 411 |
| 589 | 20231120 | 102000 | 3578638600 | 43500 | 43500 | 43500 | 43500 | 227 |
| 590 | 20231120 | 101900 | 3568764100 | 43500 | 43500 | 43550 | 43500 | 566 |
| 591 | 20231120 | 101800 | 3544140750 | 43500 | 43500 | 43550 | 43500 | 516 |
| 592 | 20231120 | 101700 | 3521680000 | 43500 | 43500 | 43550 | 43500 | 427 |
| 593 | 20231120 | 101600 | 3503098300 | 43550 | 43550 | 43600 | 43500 | 200 |
| 594 | 20231120 | 101500 | 3494388450 | 43550 | 43500 | 43600 | 43500 | 720 |
| 595 | 20231120 | 101400 | 3463043300 | 43550 | 43500 | 43600 | 43500 | 442 |
| 596 | 20231120 | 101300 | 3443797100 | 43500 | 43700 | 43700 | 43500 | 1205 |
| 597 | 20231120 | 101200 | 3391281750 | 43700 | 43550 | 43700 | 43550 | 731 |
| 598 | 20231120 | 101100 | 3359422100 | 43550 | 43600 | 43650 | 43550 | 535 |
| 599 | 20231120 | 101000 | 3336091350 | 43600 | 43700 | 43700 | 43600 | 413 |
| 600 | 20231120 | 100900 | 3318070300 | 43600 | 43700 | 43700 | 43600 | 147 |
| 601 | 20231120 | 100800 | 3311657600 | 43600 | 43600 | 43700 | 43600 | 878 |
| 602 | 20231120 | 100700 | 3273358600 | 43600 | 43650 | 43700 | 43550 | 788 |
| 603 | 20231120 | 100600 | 3238974750 | 43550 | 43550 | 43700 | 43550 | 599 |
| 604 | 20231120 | 100500 | 3212858050 | 43550 | 43650 | 43650 | 43550 | 586 |
| 605 | 20231120 | 100400 | 3187323600 | 43600 | 43700 | 43700 | 43600 | 576 |
| 606 | 20231120 | 100300 | 3162175550 | 43700 | 43700 | 43750 | 43700 | 68 |
| 607 | 20231120 | 100200 | 3159203650 | 43700 | 43700 | 43750 | 43650 | 725 |
| 608 | 20231120 | 100100 | 3127521600 | 43700 | 43650 | 43750 | 43650 | 459 |
| 609 | 20231120 | 100000 | 3107475650 | 43650 | 43750 | 43750 | 43650 | 818 |
| 610 | 20231120 | 095900 | 3071731150 | 43700 | 43750 | 43750 | 43700 | 221 |
| 611 | 20231120 | 095800 | 3062070850 | 43750 | 43800 | 43800 | 43700 | 615 |
| 612 | 20231120 | 095700 | 3035166050 | 43750 | 43800 | 43900 | 43750 | 562 |
| 613 | 20231120 | 095600 | 3010551300 | 43800 | 43850 | 43900 | 43750 | 656 |
| 614 | 20231120 | 095500 | 2981809900 | 43850 | 43750 | 43850 | 43750 | 463 |
| 615 | 20231120 | 095400 | 2961521750 | 43750 | 43800 | 43800 | 43750 | 499 |
| 616 | 20231120 | 095300 | 2939666200 | 43800 | 43800 | 43850 | 43800 | 144 |
| 617 | 20231120 | 095200 | 2933358950 | 43800 | 43850 | 43900 | 43750 | 644 |
| 618 | 20231120 | 095100 | 2905118650 | 43850 | 43800 | 43900 | 43700 | 494 |
| 619 | 20231120 | 095000 | 2883491250 | 43800 | 43750 | 43850 | 43700 | 730 |
| 620 | 20231120 | 094900 | 2851526450 | 43750 | 43800 | 43850 | 43750 | 1638 |
| 621 | 20231120 | 094800 | 2779792900 | 43800 | 43800 | 43850 | 43800 | 305 |
| 622 | 20231120 | 094700 | 2766431300 | 43800 | 43850 | 43950 | 43800 | 349 |
| 623 | 20231120 | 094600 | 2751137200 | 43850 | 43850 | 43950 | 43750 | 588 |
| 624 | 20231120 | 094500 | 2725359050 | 43750 | 43850 | 43900 | 43750 | 508 |
| 625 | 20231120 | 094400 | 2703101050 | 43900 | 43950 | 43950 | 43750 | 1425 |
| 626 | 20231120 | 094300 | 2640591600 | 43950 | 43900 | 43950 | 43850 | 1568 |
| 627 | 20231120 | 094200 | 2571721250 | 43850 | 43600 | 43850 | 43550 | 2541 |
| 628 | 20231120 | 094100 | 2460611350 | 43600 | 43600 | 43600 | 43550 | 538 |
| 629 | 20231120 | 094000 | 2437165750 | 43600 | 43600 | 43650 | 43550 | 934 |
| 630 | 20231120 | 093900 | 2396446550 | 43550 | 43550 | 43600 | 43550 | 1117 |
| 631 | 20231120 | 093800 | 2347773000 | 43550 | 43450 | 43600 | 43400 | 2119 |
| 632 | 20231120 | 093700 | 2255627150 | 43400 | 43350 | 43400 | 43350 | 1175 |
| 633 | 20231120 | 093600 | 2204664400 | 43350 | 43350 | 43450 | 43250 | 1232 |
| 634 | 20231120 | 093500 | 2151256800 | 43300 | 43300 | 43350 | 43200 | 1692 |
| 635 | 20231120 | 093400 | 2078013900 | 43250 | 43250 | 43250 | 43250 | 621 |
| 636 | 20231120 | 093300 | 2051155650 | 43250 | 43200 | 43350 | 43150 | 2680 |
| 637 | 20231120 | 093200 | 1935219850 | 43150 | 43150 | 43200 | 43150 | 301 |
| 638 | 20231120 | 093100 | 1922226500 | 43150 | 43200 | 43200 | 43150 | 622 |
| 639 | 20231120 | 093000 | 1895370800 | 43150 | 43150 | 43200 | 43150 | 715 |
| 640 | 20231120 | 092900 | 1864515100 | 43150 | 43250 | 43300 | 43150 | 840 |
| 641 | 20231120 | 092800 | 1828216950 | 43150 | 43200 | 43300 | 43150 | 938 |
| 642 | 20231120 | 092700 | 1787684500 | 43150 | 43150 | 43200 | 43100 | 921 |
| 643 | 20231120 | 092600 | 1747941650 | 43150 | 43150 | 43250 | 43050 | 2844 |
| 644 | 20231120 | 092500 | 1625304500 | 43150 | 43200 | 43250 | 43150 | 4471 |
| 645 | 20231120 | 092400 | 1432216800 | 43200 | 43400 | 43400 | 43200 | 2624 |
| 646 | 20231120 | 092300 | 1318596250 | 43400 | 43400 | 43450 | 43400 | 823 |
| 647 | 20231120 | 092200 | 1282878000 | 43400 | 43250 | 43400 | 43250 | 1751 |
| 648 | 20231120 | 092100 | 1207050300 | 43250 | 43300 | 43400 | 43250 | 924 |
| 649 | 20231120 | 092000 | 1167046600 | 43300 | 43450 | 43450 | 43300 | 3675 |
| 650 | 20231120 | 091900 | 1007756600 | 43400 | 43450 | 43450 | 43400 | 335 |
| 651 | 20231120 | 091800 | 993213400 | 43450 | 43400 | 43500 | 43400 | 590 |
| 652 | 20231120 | 091700 | 967594050 | 43450 | 43450 | 43450 | 43400 | 245 |
| 653 | 20231120 | 091600 | 956955500 | 43450 | 43600 | 43600 | 43450 | 740 |
| 654 | 20231120 | 091500 | 924768700 | 43600 | 43350 | 43600 | 43350 | 3386 |
| 655 | 20231120 | 091400 | 777671950 | 43300 | 43400 | 43400 | 43300 | 413 |
| 656 | 20231120 | 091300 | 759783450 | 43400 | 43500 | 43500 | 43350 | 1120 |
| 657 | 20231120 | 091200 | 711177350 | 43500 | 43550 | 43550 | 43500 | 841 |
| 658 | 20231120 | 091100 | 674586250 | 43500 | 43550 | 43600 | 43500 | 358 |
| 659 | 20231120 | 091000 | 658996100 | 43600 | 43500 | 43600 | 43500 | 1920 |
| 660 | 20231120 | 090900 | 575383300 | 43500 | 43650 | 43700 | 43500 | 1022 |
| 661 | 20231120 | 090800 | 530824400 | 43650 | 43750 | 43750 | 43650 | 655 |
| 662 | 20231120 | 090700 | 502208300 | 43700 | 43750 | 43750 | 43700 | 249 |
| 663 | 20231120 | 090600 | 491317550 | 43750 | 43650 | 43750 | 43650 | 1666 |
| 664 | 20231120 | 090500 | 418474200 | 43700 | 44000 | 44000 | 43650 | 1951 |
| 665 | 20231120 | 090400 | 333092550 | 43900 | 43800 | 44050 | 43800 | 1308 |
| 666 | 20231120 | 090300 | 275673850 | 43850 | 44100 | 44100 | 43800 | 2072 |
| 667 | 20231120 | 090200 | 184518850 | 44050 | 44200 | 44200 | 44050 | 1047 |
| 668 | 20231120 | 090100 | 138362700 | 44150 | 44600 | 44650 | 44050 | 2403 |
| 669 | 20231120 | 090000 | 31783450 | 44800 | 44550 | 44850 | 44550 | 713 |