36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 200800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 3607 |
| 3 | 20231120 | 200700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 4 | 20231120 | 200600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 5 | 20231120 | 200500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 6 | 20231120 | 200400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 7 | 20231120 | 200300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 8 | 20231120 | 200200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 9 | 20231120 | 200100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 10 | 20231120 | 200000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 11 | 20231120 | 195900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 12 | 20231120 | 195800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 13 | 20231120 | 195700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 14 | 20231120 | 195600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 15 | 20231120 | 195500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 16 | 20231120 | 195400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 17 | 20231120 | 195300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 18 | 20231120 | 195200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 19 | 20231120 | 195100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 20 | 20231120 | 195000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 21 | 20231120 | 194900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 22 | 20231120 | 194800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 23 | 20231120 | 194700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 24 | 20231120 | 194600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 25 | 20231120 | 194500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 26 | 20231120 | 194400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 27 | 20231120 | 194300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 28 | 20231120 | 194200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 29 | 20231120 | 194100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 30 | 20231120 | 194000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 31 | 20231120 | 193900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 32 | 20231120 | 193800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 3607 |
| 33 | 20231120 | 193700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 34 | 20231120 | 193600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 35 | 20231120 | 193500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 36 | 20231120 | 193400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 37 | 20231120 | 193300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 38 | 20231120 | 193200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 39 | 20231120 | 193100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 40 | 20231120 | 193000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 41 | 20231120 | 192900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 42 | 20231120 | 192800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 43 | 20231120 | 192700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 44 | 20231120 | 192600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 45 | 20231120 | 192500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 46 | 20231120 | 192400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 47 | 20231120 | 192300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 48 | 20231120 | 192200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 49 | 20231120 | 192100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 50 | 20231120 | 192000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 51 | 20231120 | 191900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 52 | 20231120 | 191800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 53 | 20231120 | 191700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 54 | 20231120 | 191600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 55 | 20231120 | 191500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 56 | 20231120 | 191400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 57 | 20231120 | 191300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 58 | 20231120 | 191200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 59 | 20231120 | 191100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 60 | 20231120 | 191000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 61 | 20231120 | 190900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 62 | 20231120 | 190800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 3607 |
| 63 | 20231120 | 190700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 64 | 20231120 | 190600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 65 | 20231120 | 190500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 66 | 20231120 | 190400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 67 | 20231120 | 190300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 68 | 20231120 | 190200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 69 | 20231120 | 190100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 70 | 20231120 | 190000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 71 | 20231120 | 185900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 72 | 20231120 | 185800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 73 | 20231120 | 185700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 74 | 20231120 | 185600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 75 | 20231120 | 185500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 76 | 20231120 | 185400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 77 | 20231120 | 185300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 78 | 20231120 | 185200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 79 | 20231120 | 185100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 80 | 20231120 | 185000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 81 | 20231120 | 184900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 82 | 20231120 | 184800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 83 | 20231120 | 184700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 84 | 20231120 | 184600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 85 | 20231120 | 184500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 86 | 20231120 | 184400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 87 | 20231120 | 184300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 88 | 20231120 | 184200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 89 | 20231120 | 184100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 90 | 20231120 | 184000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 91 | 20231120 | 183900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 92 | 20231120 | 183800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 3607 |
| 93 | 20231120 | 183700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 94 | 20231120 | 183600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 95 | 20231120 | 183500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 96 | 20231120 | 183400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 97 | 20231120 | 183300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 98 | 20231120 | 183200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 99 | 20231120 | 183100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 100 | 20231120 | 183000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 101 | 20231120 | 182900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 102 | 20231120 | 182800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 103 | 20231120 | 182700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 104 | 20231120 | 182600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 105 | 20231120 | 182500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 106 | 20231120 | 182400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 107 | 20231120 | 182300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 108 | 20231120 | 182200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 109 | 20231120 | 182100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 110 | 20231120 | 182000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 111 | 20231120 | 181900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 112 | 20231120 | 181800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 113 | 20231120 | 181700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 114 | 20231120 | 181600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 115 | 20231120 | 181500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 116 | 20231120 | 181400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 117 | 20231120 | 181300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 118 | 20231120 | 181200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 119 | 20231120 | 181100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 120 | 20231120 | 181000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 121 | 20231120 | 180900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 122 | 20231120 | 180800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 3607 |
| 123 | 20231120 | 180700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 124 | 20231120 | 180600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 125 | 20231120 | 180500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 126 | 20231120 | 180400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 127 | 20231120 | 180300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 128 | 20231120 | 180200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 129 | 20231120 | 180100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 130 | 20231120 | 180000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 131 | 20231120 | 175900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 132 | 20231120 | 175800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 133 | 20231120 | 175700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 134 | 20231120 | 175600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 135 | 20231120 | 175500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 136 | 20231120 | 175400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 137 | 20231120 | 175300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 138 | 20231120 | 175200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 139 | 20231120 | 175100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 140 | 20231120 | 175000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 141 | 20231120 | 174900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 142 | 20231120 | 174800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 143 | 20231120 | 174700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 144 | 20231120 | 174600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 145 | 20231120 | 174500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 146 | 20231120 | 174400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 147 | 20231120 | 174300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 148 | 20231120 | 174200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 149 | 20231120 | 174100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 150 | 20231120 | 174000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 151 | 20231120 | 173900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 152 | 20231120 | 173800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 3607 |
| 153 | 20231120 | 173700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 154 | 20231120 | 173600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 155 | 20231120 | 173500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 156 | 20231120 | 173400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 157 | 20231120 | 173300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 158 | 20231120 | 173200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 159 | 20231120 | 173100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 160 | 20231120 | 173000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 161 | 20231120 | 172900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 162 | 20231120 | 172800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 163 | 20231120 | 172700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 164 | 20231120 | 172600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 165 | 20231120 | 172500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 166 | 20231120 | 172400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 167 | 20231120 | 172300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 168 | 20231120 | 172200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 169 | 20231120 | 172100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 170 | 20231120 | 172000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 171 | 20231120 | 171900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 172 | 20231120 | 171800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 173 | 20231120 | 171700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 174 | 20231120 | 171600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 175 | 20231120 | 171500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 176 | 20231120 | 171400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 177 | 20231120 | 171300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 178 | 20231120 | 171200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 179 | 20231120 | 171100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 180 | 20231120 | 171000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 181 | 20231120 | 170900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 182 | 20231120 | 170800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 3607 |
| 183 | 20231120 | 170700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 184 | 20231120 | 170600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 185 | 20231120 | 170500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 186 | 20231120 | 170400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 187 | 20231120 | 170300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 188 | 20231120 | 170200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 189 | 20231120 | 170100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 190 | 20231120 | 170000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 191 | 20231120 | 165900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 192 | 20231120 | 165800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 193 | 20231120 | 165700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 194 | 20231120 | 165600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 195 | 20231120 | 165500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 196 | 20231120 | 165400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 197 | 20231120 | 165300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 198 | 20231120 | 165200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 199 | 20231120 | 165100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 200 | 20231120 | 165000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 201 | 20231120 | 164900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 202 | 20231120 | 164800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 203 | 20231120 | 164700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 204 | 20231120 | 164600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 205 | 20231120 | 164500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 206 | 20231120 | 164400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 207 | 20231120 | 164300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 208 | 20231120 | 164200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 209 | 20231120 | 164100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 210 | 20231120 | 164000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 211 | 20231120 | 163900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 212 | 20231120 | 163800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 3607 |
| 213 | 20231120 | 163700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 214 | 20231120 | 163600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 215 | 20231120 | 163500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 216 | 20231120 | 163400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 217 | 20231120 | 163300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 218 | 20231120 | 163200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 219 | 20231120 | 163100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 220 | 20231120 | 163000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 221 | 20231120 | 162900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 222 | 20231120 | 162800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 223 | 20231120 | 162700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 224 | 20231120 | 162600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 225 | 20231120 | 162500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 226 | 20231120 | 162400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 227 | 20231120 | 162300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 228 | 20231120 | 162200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 229 | 20231120 | 162100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 230 | 20231120 | 162000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 231 | 20231120 | 161900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 232 | 20231120 | 161800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 233 | 20231120 | 161700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 234 | 20231120 | 161600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 235 | 20231120 | 161500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 236 | 20231120 | 161400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 237 | 20231120 | 161300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 238 | 20231120 | 161200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 239 | 20231120 | 161100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 240 | 20231120 | 161000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 241 | 20231120 | 160900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 242 | 20231120 | 160800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 3607 |
| 243 | 20231120 | 160700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 244 | 20231120 | 160600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 245 | 20231120 | 160500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 246 | 20231120 | 160400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 247 | 20231120 | 160300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 248 | 20231120 | 160200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 249 | 20231120 | 160100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 250 | 20231120 | 160000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 251 | 20231120 | 155900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 252 | 20231120 | 155800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 253 | 20231120 | 155700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 254 | 20231120 | 155600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 255 | 20231120 | 155500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 256 | 20231120 | 155400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 257 | 20231120 | 155300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 258 | 20231120 | 155200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 259 | 20231120 | 155100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 260 | 20231120 | 155000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 261 | 20231120 | 154900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 262 | 20231120 | 154800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 263 | 20231120 | 154700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 264 | 20231120 | 154600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 265 | 20231120 | 154500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 266 | 20231120 | 154400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 267 | 20231120 | 154300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 268 | 20231120 | 154200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 269 | 20231120 | 154100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 270 | 20231120 | 154000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 271 | 20231120 | 153900 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 272 | 20231120 | 153800 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 3607 |
| 273 | 20231120 | 153700 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 274 | 20231120 | 153600 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 275 | 20231120 | 153500 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 276 | 20231120 | 153400 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 277 | 20231120 | 153300 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 278 | 20231120 | 153200 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 279 | 20231120 | 153100 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 0 |
| 280 | 20231120 | 153000 | 7228671700 | 46750 | 46750 | 46750 | 46750 | 3607 |
| 281 | 20231120 | 152900 | 7060044450 | 46800 | 46800 | 46800 | 46800 | 0 |
| 282 | 20231120 | 152800 | 7060044450 | 46800 | 46800 | 46800 | 46800 | 0 |
| 283 | 20231120 | 152700 | 7060044450 | 46800 | 46800 | 46800 | 46800 | 0 |
| 284 | 20231120 | 152600 | 7060044450 | 46800 | 46800 | 46800 | 46800 | 0 |
| 285 | 20231120 | 152500 | 7060044450 | 46800 | 46800 | 46800 | 46800 | 0 |
| 286 | 20231120 | 152400 | 7060044450 | 46800 | 46800 | 46800 | 46800 | 0 |
| 287 | 20231120 | 152300 | 7060044450 | 46800 | 46800 | 46800 | 46800 | 0 |
| 288 | 20231120 | 152200 | 7060044450 | 46800 | 46800 | 46800 | 46800 | 0 |
| 289 | 20231120 | 152100 | 7060044450 | 46800 | 46800 | 46800 | 46800 | 0 |
| 290 | 20231120 | 152000 | 7060044450 | 46800 | 46800 | 46800 | 46800 | 0 |
| 291 | 20231120 | 151900 | 7060044450 | 46800 | 46800 | 46800 | 46750 | 274 |
| 292 | 20231120 | 151800 | 7047223400 | 46800 | 46750 | 46800 | 46750 | 141 |
| 293 | 20231120 | 151700 | 7040629500 | 46800 | 46800 | 46800 | 46750 | 590 |
| 294 | 20231120 | 151600 | 7013029050 | 46750 | 46800 | 46800 | 46750 | 147 |
| 295 | 20231120 | 151500 | 7006151450 | 46800 | 46800 | 46850 | 46750 | 265 |
| 296 | 20231120 | 151400 | 6993744700 | 46850 | 46750 | 46850 | 46750 | 513 |
| 297 | 20231120 | 151300 | 6969726850 | 46750 | 46750 | 46850 | 46750 | 353 |
| 298 | 20231120 | 151200 | 6953206700 | 46800 | 46850 | 46850 | 46800 | 444 |
| 299 | 20231120 | 151100 | 6932410650 | 46850 | 46850 | 46850 | 46750 | 375 |
| 300 | 20231120 | 151000 | 6914853750 | 46850 | 46850 | 46850 | 46800 | 495 |
| 301 | 20231120 | 150900 | 6891677200 | 46800 | 46850 | 46850 | 46800 | 317 |
| 302 | 20231120 | 150800 | 6876830050 | 46800 | 46850 | 46850 | 46800 | 358 |
| 303 | 20231120 | 150700 | 6860066350 | 46850 | 46800 | 46850 | 46800 | 479 |
| 304 | 20231120 | 150600 | 6837638500 | 46850 | 46850 | 46850 | 46800 | 334 |
| 305 | 20231120 | 150500 | 6821998700 | 46850 | 46750 | 46850 | 46750 | 2234 |
| 306 | 20231120 | 150400 | 6717437900 | 46800 | 46750 | 46800 | 46750 | 826 |
| 307 | 20231120 | 150300 | 6678807850 | 46700 | 46750 | 46750 | 46700 | 312 |
| 308 | 20231120 | 150200 | 6664230350 | 46750 | 46750 | 46750 | 46700 | 473 |
| 309 | 20231120 | 150100 | 6642128950 | 46750 | 46750 | 46750 | 46700 | 200 |
| 310 | 20231120 | 150000 | 6632779150 | 46700 | 46750 | 46750 | 46700 | 424 |
| 311 | 20231120 | 145900 | 6612970800 | 46750 | 46700 | 46750 | 46600 | 830 |
| 312 | 20231120 | 145800 | 6574226550 | 46650 | 46700 | 46750 | 46650 | 557 |
| 313 | 20231120 | 145700 | 6548219550 | 46750 | 46700 | 46750 | 46700 | 396 |
| 314 | 20231120 | 145600 | 6529721750 | 46650 | 46650 | 46750 | 46650 | 351 |
| 315 | 20231120 | 145500 | 6513328800 | 46700 | 46700 | 46750 | 46650 | 448 |
| 316 | 20231120 | 145400 | 6492411550 | 46750 | 46650 | 46750 | 46650 | 682 |
| 317 | 20231120 | 145300 | 6460555500 | 46650 | 46700 | 46700 | 46650 | 420 |
| 318 | 20231120 | 145200 | 6440948500 | 46650 | 46700 | 46750 | 46650 | 404 |
| 319 | 20231120 | 145100 | 6422082800 | 46700 | 46750 | 46750 | 46650 | 558 |
| 320 | 20231120 | 145000 | 6396021650 | 46750 | 46750 | 46750 | 46650 | 437 |
| 321 | 20231120 | 144900 | 6375609300 | 46750 | 46650 | 46750 | 46650 | 503 |
| 322 | 20231120 | 144800 | 6352113900 | 46700 | 46750 | 46750 | 46650 | 462 |
| 323 | 20231120 | 144700 | 6330522850 | 46750 | 46750 | 46750 | 46650 | 420 |
| 324 | 20231120 | 144600 | 6310907700 | 46750 | 46750 | 46750 | 46650 | 788 |
| 325 | 20231120 | 144500 | 6274102550 | 46700 | 46750 | 46750 | 46700 | 375 |
| 326 | 20231120 | 144400 | 6256576000 | 46700 | 46800 | 46800 | 46700 | 596 |
| 327 | 20231120 | 144300 | 6228697500 | 46750 | 46800 | 46800 | 46750 | 583 |
| 328 | 20231120 | 144200 | 6201429250 | 46800 | 46800 | 46800 | 46700 | 440 |
| 329 | 20231120 | 144100 | 6180856200 | 46800 | 46800 | 46800 | 46750 | 488 |
| 330 | 20231120 | 144000 | 6158025900 | 46750 | 46800 | 46850 | 46750 | 440 |
| 331 | 20231120 | 143900 | 6137433950 | 46800 | 46850 | 46850 | 46750 | 423 |
| 332 | 20231120 | 143800 | 6117632000 | 46850 | 46800 | 46850 | 46800 | 555 |
| 333 | 20231120 | 143700 | 6091644550 | 46850 | 46800 | 46850 | 46800 | 1119 |
| 334 | 20231120 | 143600 | 6039265300 | 46750 | 46800 | 46800 | 46700 | 1030 |
| 335 | 20231120 | 143500 | 5991087700 | 46800 | 46750 | 46800 | 46700 | 655 |
| 336 | 20231120 | 143400 | 5960463750 | 46750 | 46750 | 46800 | 46700 | 309 |
| 337 | 20231120 | 143300 | 5946018100 | 46750 | 46750 | 46800 | 46700 | 1464 |
| 338 | 20231120 | 143200 | 5877612800 | 46700 | 46800 | 46800 | 46700 | 438 |
| 339 | 20231120 | 143100 | 5857131150 | 46800 | 46800 | 46800 | 46750 | 361 |
| 340 | 20231120 | 143000 | 5840246000 | 46750 | 46750 | 46800 | 46700 | 453 |
| 341 | 20231120 | 142900 | 5819061850 | 46700 | 46750 | 46750 | 46700 | 129 |
| 342 | 20231120 | 142800 | 5813031900 | 46700 | 46750 | 46750 | 46700 | 371 |
| 343 | 20231120 | 142700 | 5795695850 | 46750 | 46750 | 46750 | 46700 | 384 |
| 344 | 20231120 | 142600 | 5777756600 | 46750 | 46750 | 46800 | 46700 | 481 |
| 345 | 20231120 | 142500 | 5755270950 | 46800 | 46750 | 46800 | 46650 | 243 |
| 346 | 20231120 | 142400 | 5743915400 | 46700 | 46750 | 46750 | 46700 | 487 |
| 347 | 20231120 | 142300 | 5721164500 | 46750 | 46750 | 46750 | 46700 | 373 |
| 348 | 20231120 | 142200 | 5703737300 | 46750 | 46750 | 46750 | 46700 | 227 |
| 349 | 20231120 | 142100 | 5693126950 | 46800 | 46800 | 46800 | 46750 | 267 |
| 350 | 20231120 | 142000 | 5680637800 | 46750 | 46750 | 46800 | 46700 | 669 |
| 351 | 20231120 | 141900 | 5649365300 | 46700 | 46750 | 46750 | 46700 | 462 |
| 352 | 20231120 | 141800 | 5627778850 | 46750 | 46750 | 46750 | 46700 | 129 |
| 353 | 20231120 | 141700 | 5621748950 | 46750 | 46750 | 46750 | 46700 | 426 |
| 354 | 20231120 | 141600 | 5601843000 | 46750 | 46750 | 46750 | 46700 | 677 |
| 355 | 20231120 | 141500 | 5570219500 | 46750 | 46750 | 46800 | 46700 | 356 |
| 356 | 20231120 | 141400 | 5553573100 | 46750 | 46800 | 46800 | 46750 | 254 |
| 357 | 20231120 | 141300 | 5541691700 | 46750 | 46700 | 46800 | 46650 | 1372 |
| 358 | 20231120 | 141200 | 5477561650 | 46650 | 46700 | 46750 | 46650 | 620 |
| 359 | 20231120 | 141100 | 5448603700 | 46700 | 46750 | 46750 | 46650 | 138 |
| 360 | 20231120 | 141000 | 5442159300 | 46750 | 46700 | 46750 | 46650 | 258 |
| 361 | 20231120 | 140900 | 5430111100 | 46700 | 46700 | 46750 | 46700 | 206 |
| 362 | 20231120 | 140800 | 5420489000 | 46700 | 46650 | 46750 | 46650 | 612 |
| 363 | 20231120 | 140700 | 5391909300 | 46650 | 46650 | 46700 | 46650 | 349 |
| 364 | 20231120 | 140600 | 5375620250 | 46700 | 46650 | 46700 | 46600 | 226 |
| 365 | 20231120 | 140500 | 5365069850 | 46700 | 46500 | 46700 | 46500 | 3871 |
| 366 | 20231120 | 140400 | 5184425450 | 46550 | 46550 | 46550 | 46500 | 261 |
| 367 | 20231120 | 140300 | 5172286250 | 46550 | 46600 | 46600 | 46500 | 97 |
| 368 | 20231120 | 140200 | 5167770950 | 46600 | 46550 | 46600 | 46550 | 66 |
| 369 | 20231120 | 140100 | 5164696150 | 46550 | 46550 | 46550 | 46500 | 328 |
| 370 | 20231120 | 140000 | 5149440050 | 46500 | 46550 | 46550 | 46500 | 454 |
| 371 | 20231120 | 135900 | 5128326300 | 46550 | 46500 | 46550 | 46500 | 247 |
| 372 | 20231120 | 135800 | 5116837850 | 46500 | 46500 | 46550 | 46500 | 92 |
| 373 | 20231120 | 135700 | 5112555400 | 46500 | 46600 | 46600 | 46500 | 122 |
| 374 | 20231120 | 135600 | 5106872900 | 46600 | 46550 | 46600 | 46500 | 321 |
| 375 | 20231120 | 135500 | 5091932200 | 46550 | 46550 | 46550 | 46500 | 321 |
| 376 | 20231120 | 135400 | 5077002350 | 46550 | 46500 | 46550 | 46500 | 112 |
| 377 | 20231120 | 135300 | 5071788900 | 46500 | 46550 | 46550 | 46500 | 303 |
| 378 | 20231120 | 135200 | 5057695750 | 46550 | 46550 | 46550 | 46500 | 377 |
| 379 | 20231120 | 135100 | 5040158400 | 46500 | 46550 | 46550 | 46500 | 309 |
| 380 | 20231120 | 135000 | 5025785350 | 46550 | 46550 | 46550 | 46500 | 118 |
| 381 | 20231120 | 134900 | 5020293450 | 46550 | 46550 | 46550 | 46500 | 266 |
| 382 | 20231120 | 134800 | 5007921700 | 46500 | 46550 | 46600 | 46500 | 579 |
| 383 | 20231120 | 134700 | 4980994100 | 46600 | 46500 | 46600 | 46500 | 437 |
| 384 | 20231120 | 134600 | 4960663150 | 46550 | 46500 | 46550 | 46500 | 88 |
| 385 | 20231120 | 134500 | 4956567150 | 46500 | 46500 | 46550 | 46500 | 198 |
| 386 | 20231120 | 134400 | 4947352400 | 46550 | 46500 | 46550 | 46500 | 315 |
| 387 | 20231120 | 134300 | 4932701700 | 46550 | 46600 | 46600 | 46500 | 106 |
| 388 | 20231120 | 134200 | 4927766900 | 46600 | 46600 | 46600 | 46550 | 69 |
| 389 | 20231120 | 134100 | 4924553400 | 46550 | 46550 | 46550 | 46500 | 384 |
| 390 | 20231120 | 134000 | 4906691200 | 46550 | 46550 | 46550 | 46500 | 240 |
| 391 | 20231120 | 133900 | 4895527300 | 46550 | 46550 | 46550 | 46500 | 160 |
| 392 | 20231120 | 133800 | 4888079900 | 46550 | 46550 | 46600 | 46500 | 104 |
| 393 | 20231120 | 133700 | 4883238300 | 46500 | 46550 | 46600 | 46500 | 161 |
| 394 | 20231120 | 133600 | 4875741750 | 46600 | 46600 | 46600 | 46500 | 307 |
| 395 | 20231120 | 133500 | 4861449400 | 46600 | 46550 | 46600 | 46500 | 225 |
| 396 | 20231120 | 133400 | 4850974100 | 46550 | 46500 | 46600 | 46500 | 288 |
| 397 | 20231120 | 133300 | 4837566650 | 46550 | 46550 | 46600 | 46500 | 122 |
| 398 | 20231120 | 133200 | 4831886650 | 46550 | 46600 | 46600 | 46550 | 169 |
| 399 | 20231120 | 133100 | 4824019450 | 46550 | 46600 | 46600 | 46550 | 374 |
| 400 | 20231120 | 133000 | 4806606600 | 46550 | 46600 | 46600 | 46550 | 98 |
| 401 | 20231120 | 132900 | 4802040900 | 46600 | 46650 | 46650 | 46550 | 133 |
| 402 | 20231120 | 132800 | 4795846850 | 46550 | 46650 | 46650 | 46550 | 365 |
| 403 | 20231120 | 132700 | 4778841550 | 46600 | 46600 | 46650 | 46600 | 111 |
| 404 | 20231120 | 132600 | 4773665500 | 46600 | 46650 | 46650 | 46600 | 314 |
| 405 | 20231120 | 132500 | 4759029300 | 46650 | 46650 | 46700 | 46650 | 287 |
| 406 | 20231120 | 132400 | 4745639450 | 46650 | 46700 | 46700 | 46600 | 416 |
| 407 | 20231120 | 132300 | 4726230750 | 46700 | 46600 | 46700 | 46600 | 787 |
| 408 | 20231120 | 132200 | 4689524550 | 46600 | 46600 | 46650 | 46600 | 141 |
| 409 | 20231120 | 132100 | 4682952050 | 46650 | 46650 | 46650 | 46550 | 442 |
| 410 | 20231120 | 132000 | 4662352000 | 46650 | 46550 | 46650 | 46500 | 808 |
| 411 | 20231120 | 131900 | 4624728000 | 46550 | 46550 | 46550 | 46500 | 102 |
| 412 | 20231120 | 131800 | 4619980550 | 46550 | 46550 | 46600 | 46550 | 92 |
| 413 | 20231120 | 131700 | 4615697900 | 46550 | 46600 | 46600 | 46550 | 32 |
| 414 | 20231120 | 131600 | 4614207600 | 46600 | 46600 | 46600 | 46550 | 285 |
| 415 | 20231120 | 131500 | 4600937000 | 46550 | 46550 | 46600 | 46550 | 370 |
| 416 | 20231120 | 131400 | 4583708950 | 46500 | 46500 | 46550 | 46500 | 265 |
| 417 | 20231120 | 131300 | 4571385900 | 46500 | 46550 | 46550 | 46500 | 120 |
| 418 | 20231120 | 131200 | 4565800150 | 46550 | 46550 | 46600 | 46500 | 226 |
| 419 | 20231120 | 131100 | 4555279050 | 46550 | 46500 | 46550 | 46500 | 66 |
| 420 | 20231120 | 131000 | 4552208750 | 46550 | 46550 | 46550 | 46500 | 245 |
| 421 | 20231120 | 130900 | 4540812800 | 46550 | 46500 | 46550 | 46500 | 315 |
| 422 | 20231120 | 130800 | 4526156400 | 46500 | 46550 | 46550 | 46450 | 1133 |
| 423 | 20231120 | 130700 | 4473472750 | 46550 | 46500 | 46550 | 46500 | 53 |
| 424 | 20231120 | 130600 | 4471007150 | 46500 | 46500 | 46550 | 46500 | 237 |
| 425 | 20231120 | 130500 | 4459986350 | 46500 | 46600 | 46600 | 46500 | 248 |
| 426 | 20231120 | 130400 | 4448438500 | 46600 | 46600 | 46600 | 46550 | 305 |
| 427 | 20231120 | 130300 | 4434237050 | 46600 | 46600 | 46600 | 46500 | 14 |
| 428 | 20231120 | 130200 | 4433585000 | 46600 | 46600 | 46650 | 46550 | 129 |
| 429 | 20231120 | 130100 | 4427574050 | 46600 | 46600 | 46600 | 46550 | 363 |
| 430 | 20231120 | 130000 | 4410670550 | 46600 | 46650 | 46650 | 46550 | 101 |
| 431 | 20231120 | 125900 | 4405966500 | 46650 | 46650 | 46650 | 46600 | 176 |
| 432 | 20231120 | 125800 | 4397764350 | 46600 | 46650 | 46650 | 46600 | 404 |
| 433 | 20231120 | 125700 | 4378934150 | 46600 | 46600 | 46650 | 46550 | 563 |
| 434 | 20231120 | 125600 | 4352694650 | 46550 | 46600 | 46600 | 46550 | 244 |
| 435 | 20231120 | 125500 | 4341327800 | 46650 | 46600 | 46650 | 46600 | 318 |
| 436 | 20231120 | 125400 | 4326493150 | 46650 | 46550 | 46650 | 46550 | 1298 |
| 437 | 20231120 | 125300 | 4266008450 | 46550 | 46500 | 46550 | 46450 | 612 |
| 438 | 20231120 | 125200 | 4237563400 | 46500 | 46450 | 46500 | 46450 | 224 |
| 439 | 20231120 | 125100 | 4227156050 | 46500 | 46450 | 46500 | 46450 | 211 |
| 440 | 20231120 | 125000 | 4217354150 | 46400 | 46500 | 46500 | 46400 | 171 |
| 441 | 20231120 | 124900 | 4209407850 | 46500 | 46450 | 46500 | 46400 | 240 |
| 442 | 20231120 | 124800 | 4198268800 | 46450 | 46500 | 46500 | 46400 | 267 |
| 443 | 20231120 | 124700 | 4185866250 | 46500 | 46450 | 46500 | 46450 | 136 |
| 444 | 20231120 | 124600 | 4179545900 | 46450 | 46450 | 46450 | 46400 | 269 |
| 445 | 20231120 | 124500 | 4167059250 | 46450 | 46450 | 46500 | 46400 | 112 |
| 446 | 20231120 | 124400 | 4161856700 | 46450 | 46450 | 46450 | 46400 | 145 |
| 447 | 20231120 | 124300 | 4155121650 | 46500 | 46450 | 46500 | 46450 | 98 |
| 448 | 20231120 | 124200 | 4150567150 | 46450 | 46500 | 46500 | 46400 | 247 |
| 449 | 20231120 | 124100 | 4139090950 | 46500 | 46500 | 46500 | 46450 | 36 |
| 450 | 20231120 | 124000 | 4137417250 | 46450 | 46500 | 46500 | 46450 | 263 |
| 451 | 20231120 | 123900 | 4125188800 | 46550 | 46500 | 46550 | 46500 | 91 |
| 452 | 20231120 | 123800 | 4120955950 | 46500 | 46550 | 46550 | 46500 | 126 |
| 453 | 20231120 | 123700 | 4115095950 | 46550 | 46550 | 46550 | 46500 | 58 |
| 454 | 20231120 | 123600 | 4112396700 | 46550 | 46450 | 46550 | 46450 | 363 |
| 455 | 20231120 | 123500 | 4095515950 | 46500 | 46450 | 46500 | 46450 | 124 |
| 456 | 20231120 | 123400 | 4089751400 | 46450 | 46500 | 46600 | 46450 | 259 |
| 457 | 20231120 | 123300 | 4077704550 | 46500 | 46500 | 46500 | 46450 | 368 |
| 458 | 20231120 | 123200 | 4060601800 | 46500 | 46400 | 46500 | 46350 | 1880 |
| 459 | 20231120 | 123100 | 3973275500 | 46400 | 46400 | 46400 | 46400 | 239 |
| 460 | 20231120 | 123000 | 3962185900 | 46400 | 46400 | 46450 | 46350 | 205 |
| 461 | 20231120 | 122900 | 3952672750 | 46400 | 46450 | 46450 | 46400 | 148 |
| 462 | 20231120 | 122800 | 3945804800 | 46400 | 46450 | 46450 | 46400 | 117 |
| 463 | 20231120 | 122700 | 3940370650 | 46400 | 46500 | 46500 | 46400 | 304 |
| 464 | 20231120 | 122600 | 3926257500 | 46500 | 46550 | 46550 | 46500 | 105 |
| 465 | 20231120 | 122500 | 3921373400 | 46550 | 46500 | 46550 | 46450 | 417 |
| 466 | 20231120 | 122400 | 3901992550 | 46450 | 46450 | 46450 | 46450 | 257 |
| 467 | 20231120 | 122300 | 3890054900 | 46450 | 46500 | 46500 | 46450 | 111 |
| 468 | 20231120 | 122200 | 3884895800 | 46500 | 46500 | 46550 | 46500 | 112 |
| 469 | 20231120 | 122100 | 3879684050 | 46550 | 46500 | 46550 | 46450 | 263 |
| 470 | 20231120 | 122000 | 3867466300 | 46500 | 46500 | 46550 | 46450 | 107 |
| 471 | 20231120 | 121900 | 3862489400 | 46500 | 46550 | 46550 | 46500 | 230 |
| 472 | 20231120 | 121800 | 3851792850 | 46550 | 46500 | 46550 | 46500 | 323 |
| 473 | 20231120 | 121700 | 3836768550 | 46550 | 46450 | 46550 | 46450 | 955 |
| 474 | 20231120 | 121600 | 3792350450 | 46500 | 46450 | 46500 | 46450 | 100 |
| 475 | 20231120 | 121500 | 3787702400 | 46450 | 46400 | 46450 | 46350 | 455 |
| 476 | 20231120 | 121400 | 3766602800 | 46400 | 46400 | 46400 | 46350 | 232 |
| 477 | 20231120 | 121300 | 3755846900 | 46400 | 46400 | 46450 | 46350 | 72 |
| 478 | 20231120 | 121200 | 3752504800 | 46400 | 46300 | 46400 | 46300 | 178 |
| 479 | 20231120 | 121100 | 3744255100 | 46300 | 46350 | 46350 | 46300 | 267 |
| 480 | 20231120 | 121000 | 3731889300 | 46350 | 46400 | 46400 | 46300 | 202 |
| 481 | 20231120 | 120900 | 3722525100 | 46350 | 46400 | 46400 | 46350 | 246 |
| 482 | 20231120 | 120800 | 3711119400 | 46400 | 46350 | 46400 | 46350 | 118 |
| 483 | 20231120 | 120700 | 3705648800 | 46350 | 46300 | 46350 | 46300 | 362 |
| 484 | 20231120 | 120600 | 3688881050 | 46300 | 46400 | 46400 | 46300 | 37 |
| 485 | 20231120 | 120500 | 3687166600 | 46400 | 46450 | 46450 | 46350 | 179 |
| 486 | 20231120 | 120400 | 3678860550 | 46450 | 46350 | 46450 | 46350 | 125 |
| 487 | 20231120 | 120300 | 3673055800 | 46350 | 46400 | 46400 | 46350 | 276 |
| 488 | 20231120 | 120200 | 3660261250 | 46350 | 46400 | 46450 | 46350 | 377 |
| 489 | 20231120 | 120100 | 3642768450 | 46400 | 46300 | 46400 | 46300 | 239 |
| 490 | 20231120 | 120000 | 3631694800 | 46350 | 46350 | 46350 | 46300 | 213 |
| 491 | 20231120 | 115900 | 3621822500 | 46350 | 46400 | 46400 | 46350 | 104 |
| 492 | 20231120 | 115800 | 3617000500 | 46400 | 46350 | 46400 | 46350 | 971 |
| 493 | 20231120 | 115700 | 3571956400 | 46400 | 46400 | 46400 | 46350 | 171 |
| 494 | 20231120 | 115600 | 3564023050 | 46400 | 46350 | 46400 | 46350 | 68 |
| 495 | 20231120 | 115500 | 3560870700 | 46300 | 46400 | 46450 | 46300 | 497 |
| 496 | 20231120 | 115400 | 3537831450 | 46400 | 46450 | 46500 | 46400 | 109 |
| 497 | 20231120 | 115300 | 3532766100 | 46450 | 46400 | 46450 | 46400 | 267 |
| 498 | 20231120 | 115200 | 3520374100 | 46450 | 46500 | 46500 | 46450 | 199 |
| 499 | 20231120 | 115100 | 3511128700 | 46500 | 46500 | 46550 | 46500 | 106 |
| 500 | 20231120 | 115000 | 3506198500 | 46500 | 46550 | 46550 | 46450 | 271 |
| 501 | 20231120 | 114900 | 3493593300 | 46500 | 46500 | 46550 | 46450 | 371 |
| 502 | 20231120 | 114800 | 3476353050 | 46500 | 46400 | 46500 | 46400 | 144 |
| 503 | 20231120 | 114700 | 3469662800 | 46400 | 46400 | 46450 | 46400 | 293 |
| 504 | 20231120 | 114600 | 3456063650 | 46400 | 46450 | 46500 | 46400 | 280 |
| 505 | 20231120 | 114500 | 3443057350 | 46450 | 46400 | 46500 | 46400 | 235 |
| 506 | 20231120 | 114400 | 3432149050 | 46450 | 46450 | 46450 | 46400 | 90 |
| 507 | 20231120 | 114300 | 3427969250 | 46450 | 46500 | 46500 | 46400 | 349 |
| 508 | 20231120 | 114200 | 3411749450 | 46500 | 46450 | 46500 | 46450 | 237 |
| 509 | 20231120 | 114100 | 3400737500 | 46500 | 46500 | 46500 | 46450 | 116 |
| 510 | 20231120 | 114000 | 3395344100 | 46550 | 46450 | 46550 | 46450 | 339 |
| 511 | 20231120 | 113900 | 3379580600 | 46450 | 46450 | 46450 | 46400 | 205 |
| 512 | 20231120 | 113800 | 3370058500 | 46450 | 46450 | 46500 | 46400 | 269 |
| 513 | 20231120 | 113700 | 3357563100 | 46400 | 46450 | 46450 | 46400 | 79 |
| 514 | 20231120 | 113600 | 3353893750 | 46450 | 46400 | 46500 | 46400 | 210 |
| 515 | 20231120 | 113500 | 3344138850 | 46400 | 46450 | 46500 | 46400 | 207 |
| 516 | 20231120 | 113400 | 3334523150 | 46450 | 46500 | 46500 | 46400 | 153 |
| 517 | 20231120 | 113300 | 3327414700 | 46500 | 46400 | 46500 | 46350 | 538 |
| 518 | 20231120 | 113200 | 3302469750 | 46400 | 46450 | 46500 | 46400 | 389 |
| 519 | 20231120 | 113100 | 3284413200 | 46450 | 46450 | 46500 | 46400 | 140 |
| 520 | 20231120 | 113000 | 3277911950 | 46500 | 46500 | 46500 | 46450 | 149 |
| 521 | 20231120 | 112900 | 3270985850 | 46450 | 46550 | 46550 | 46450 | 53 |
| 522 | 20231120 | 112800 | 3268520200 | 46500 | 46550 | 46550 | 46500 | 643 |
| 523 | 20231120 | 112700 | 3238604050 | 46550 | 46550 | 46550 | 46500 | 560 |
| 524 | 20231120 | 112600 | 3212554600 | 46550 | 46550 | 46550 | 46450 | 231 |
| 525 | 20231120 | 112500 | 3201810000 | 46550 | 46400 | 46550 | 46400 | 96 |
| 526 | 20231120 | 112400 | 3197350400 | 46350 | 46350 | 46450 | 46350 | 633 |
| 527 | 20231120 | 112300 | 3167997200 | 46350 | 46450 | 46450 | 46350 | 215 |
| 528 | 20231120 | 112200 | 3158018400 | 46400 | 46350 | 46400 | 46350 | 274 |
| 529 | 20231120 | 112100 | 3145316450 | 46350 | 46350 | 46400 | 46350 | 263 |
| 530 | 20231120 | 112000 | 3133116550 | 46350 | 46400 | 46400 | 46350 | 321 |
| 531 | 20231120 | 111900 | 3118234550 | 46400 | 46450 | 46500 | 46400 | 393 |
| 532 | 20231120 | 111800 | 3099992450 | 46500 | 46500 | 46600 | 46450 | 416 |
| 533 | 20231120 | 111700 | 3080647700 | 46450 | 46500 | 46600 | 46450 | 649 |
| 534 | 20231120 | 111600 | 3050443300 | 46550 | 46500 | 46550 | 46500 | 127 |
| 535 | 20231120 | 111500 | 3044534800 | 46550 | 46550 | 46550 | 46500 | 973 |
| 536 | 20231120 | 111400 | 2999264900 | 46550 | 46600 | 46600 | 46500 | 85 |
| 537 | 20231120 | 111300 | 2995307350 | 46550 | 46600 | 46600 | 46500 | 69 |
| 538 | 20231120 | 111200 | 2992094150 | 46600 | 46650 | 46650 | 46500 | 359 |
| 539 | 20231120 | 111100 | 2975373700 | 46650 | 46650 | 46650 | 46600 | 281 |
| 540 | 20231120 | 111000 | 2962265300 | 46650 | 46600 | 46700 | 46500 | 3735 |
| 541 | 20231120 | 110900 | 2788014600 | 46600 | 46500 | 46600 | 46450 | 1873 |
| 542 | 20231120 | 110800 | 2700935950 | 46500 | 46450 | 46500 | 46450 | 393 |
| 543 | 20231120 | 110700 | 2682674600 | 46500 | 46450 | 46500 | 46450 | 306 |
| 544 | 20231120 | 110600 | 2668446500 | 46500 | 46500 | 46500 | 46450 | 265 |
| 545 | 20231120 | 110500 | 2656124400 | 46500 | 46500 | 46550 | 46450 | 585 |
| 546 | 20231120 | 110400 | 2628922000 | 46500 | 46550 | 46550 | 46500 | 596 |
| 547 | 20231120 | 110300 | 2601207600 | 46550 | 46400 | 46550 | 46400 | 3007 |
| 548 | 20231120 | 110200 | 2461435350 | 46400 | 46450 | 46450 | 46400 | 359 |
| 549 | 20231120 | 110100 | 2444770750 | 46450 | 46350 | 46450 | 46300 | 2186 |
| 550 | 20231120 | 110000 | 2343360950 | 46300 | 46300 | 46350 | 46200 | 461 |
| 551 | 20231120 | 105900 | 2322012050 | 46300 | 46200 | 46350 | 46200 | 1838 |
| 552 | 20231120 | 105800 | 2236926450 | 46200 | 46250 | 46250 | 46150 | 311 |
| 553 | 20231120 | 105700 | 2222554750 | 46250 | 46300 | 46300 | 46150 | 108 |
| 554 | 20231120 | 105600 | 2217559950 | 46300 | 46200 | 46300 | 46150 | 619 |
| 555 | 20231120 | 105500 | 2188948050 | 46200 | 46200 | 46200 | 46150 | 165 |
| 556 | 20231120 | 105400 | 2181326800 | 46250 | 46150 | 46300 | 46100 | 2039 |
| 557 | 20231120 | 105300 | 2087122250 | 46050 | 46050 | 46150 | 46050 | 1332 |
| 558 | 20231120 | 105200 | 2025727700 | 46000 | 45950 | 46000 | 45950 | 713 |
| 559 | 20231120 | 105100 | 1992931700 | 45950 | 45950 | 46000 | 45950 | 59 |
| 560 | 20231120 | 105000 | 1990219200 | 45950 | 46000 | 46050 | 45950 | 234 |
| 561 | 20231120 | 104900 | 1979454700 | 46050 | 46000 | 46050 | 45850 | 629 |
| 562 | 20231120 | 104800 | 1950536450 | 45950 | 45900 | 46000 | 45800 | 360 |
| 563 | 20231120 | 104700 | 1934008450 | 45950 | 45850 | 45950 | 45750 | 1002 |
| 564 | 20231120 | 104600 | 1888054400 | 45850 | 45800 | 45850 | 45750 | 299 |
| 565 | 20231120 | 104500 | 1874358550 | 45800 | 45800 | 45850 | 45750 | 78 |
| 566 | 20231120 | 104400 | 1870787000 | 45800 | 45800 | 45800 | 45700 | 444 |
| 567 | 20231120 | 104300 | 1850468850 | 45800 | 45800 | 45800 | 45750 | 389 |
| 568 | 20231120 | 104200 | 1832652700 | 45800 | 45800 | 45800 | 45750 | 184 |
| 569 | 20231120 | 104100 | 1824231750 | 45750 | 45850 | 45850 | 45750 | 498 |
| 570 | 20231120 | 104000 | 1801444650 | 45850 | 45800 | 45850 | 45800 | 178 |
| 571 | 20231120 | 103900 | 1793291850 | 45800 | 45850 | 45850 | 45800 | 124 |
| 572 | 20231120 | 103800 | 1787609600 | 45850 | 45800 | 45850 | 45800 | 108 |
| 573 | 20231120 | 103700 | 1782659250 | 45850 | 45850 | 45850 | 45800 | 29 |
| 574 | 20231120 | 103600 | 1781330400 | 45850 | 45800 | 45850 | 45800 | 661 |
| 575 | 20231120 | 103500 | 1751025800 | 45800 | 45850 | 45850 | 45800 | 460 |
| 576 | 20231120 | 103400 | 1729936150 | 45800 | 45850 | 45850 | 45800 | 94 |
| 577 | 20231120 | 103300 | 1725629000 | 45800 | 45800 | 45800 | 45800 | 28 |
| 578 | 20231120 | 103200 | 1724346600 | 45800 | 45800 | 45850 | 45800 | 264 |
| 579 | 20231120 | 103100 | 1712244350 | 45850 | 45800 | 45850 | 45800 | 108 |
| 580 | 20231120 | 103000 | 1707293850 | 45800 | 45850 | 45850 | 45800 | 9 |
| 581 | 20231120 | 102900 | 1706881350 | 45800 | 45900 | 45900 | 45800 | 273 |
| 582 | 20231120 | 102800 | 1694375050 | 45850 | 46000 | 46000 | 45800 | 404 |
| 583 | 20231120 | 102700 | 1675856550 | 46000 | 45900 | 46000 | 45800 | 463 |
| 584 | 20231120 | 102600 | 1654621700 | 45850 | 45850 | 45850 | 45850 | 112 |
| 585 | 20231120 | 102500 | 1649486500 | 45800 | 45800 | 45850 | 45800 | 386 |
| 586 | 20231120 | 102400 | 1631801050 | 45750 | 45800 | 45850 | 45750 | 300 |
| 587 | 20231120 | 102300 | 1618060050 | 45800 | 45800 | 45800 | 45750 | 554 |
| 588 | 20231120 | 102200 | 1592699050 | 45750 | 45750 | 45800 | 45750 | 48 |
| 589 | 20231120 | 102100 | 1590503000 | 45750 | 45750 | 45800 | 45750 | 255 |
| 590 | 20231120 | 102000 | 1578835300 | 45800 | 45750 | 45800 | 45750 | 436 |
| 591 | 20231120 | 101900 | 1558882850 | 45800 | 45750 | 45800 | 45750 | 226 |
| 592 | 20231120 | 101800 | 1548541850 | 45750 | 45800 | 45800 | 45750 | 53 |
| 593 | 20231120 | 101700 | 1546117050 | 45800 | 45750 | 45800 | 45750 | 188 |
| 594 | 20231120 | 101600 | 1537511100 | 45750 | 45800 | 45800 | 45750 | 155 |
| 595 | 20231120 | 101500 | 1530412500 | 45800 | 45800 | 45850 | 45800 | 66 |
| 596 | 20231120 | 101400 | 1527389550 | 45800 | 45850 | 45900 | 45800 | 63 |
| 597 | 20231120 | 101300 | 1524500700 | 45850 | 45800 | 45850 | 45750 | 405 |
| 598 | 20231120 | 101200 | 1505952150 | 45800 | 45850 | 45850 | 45750 | 1272 |
| 599 | 20231120 | 101100 | 1447688750 | 45900 | 45900 | 45900 | 45850 | 300 |
| 600 | 20231120 | 101000 | 1433930450 | 45900 | 45850 | 45950 | 45850 | 294 |
| 601 | 20231120 | 100900 | 1420438000 | 45900 | 45900 | 45950 | 45850 | 167 |
| 602 | 20231120 | 100800 | 1412775950 | 45900 | 45950 | 45950 | 45900 | 102 |
| 603 | 20231120 | 100700 | 1408089450 | 45900 | 45950 | 45950 | 45900 | 258 |
| 604 | 20231120 | 100600 | 1396236400 | 46000 | 45950 | 46000 | 45950 | 116 |
| 605 | 20231120 | 100500 | 1390902900 | 46000 | 46000 | 46000 | 45950 | 158 |
| 606 | 20231120 | 100400 | 1383636450 | 46000 | 46000 | 46000 | 45950 | 306 |
| 607 | 20231120 | 100300 | 1369573900 | 45900 | 46050 | 46050 | 45900 | 3 |
| 608 | 20231120 | 100200 | 1369436050 | 45850 | 46100 | 46150 | 45850 | 1990 |
| 609 | 20231120 | 100100 | 1277715550 | 46100 | 45800 | 46100 | 45800 | 3870 |
| 610 | 20231120 | 100000 | 1099806150 | 45800 | 45850 | 45850 | 45800 | 38 |
| 611 | 20231120 | 095900 | 1098065700 | 45800 | 45750 | 45800 | 45700 | 497 |
| 612 | 20231120 | 095800 | 1075314450 | 45700 | 45750 | 45750 | 45700 | 10 |
| 613 | 20231120 | 095700 | 1074857200 | 45800 | 45750 | 45800 | 45700 | 753 |
| 614 | 20231120 | 095600 | 1040436900 | 45700 | 45700 | 45800 | 45700 | 1503 |
| 615 | 20231120 | 095500 | 971738750 | 45750 | 45750 | 45750 | 45750 | 231 |
| 616 | 20231120 | 095400 | 961170500 | 45800 | 45800 | 45850 | 45750 | 241 |
| 617 | 20231120 | 095300 | 950131500 | 45800 | 45750 | 45800 | 45700 | 282 |
| 618 | 20231120 | 095200 | 937230450 | 45800 | 45700 | 45800 | 45700 | 414 |
| 619 | 20231120 | 095100 | 918297650 | 45750 | 45750 | 45750 | 45700 | 46 |
| 620 | 20231120 | 095000 | 916195200 | 45750 | 45750 | 45750 | 45700 | 84 |
| 621 | 20231120 | 094900 | 912353700 | 45750 | 45800 | 45800 | 45750 | 28 |
| 622 | 20231120 | 094800 | 911071800 | 45750 | 45700 | 45750 | 45700 | 239 |
| 623 | 20231120 | 094700 | 900143550 | 45750 | 45750 | 45750 | 45700 | 61 |
| 624 | 20231120 | 094600 | 897353800 | 45750 | 45700 | 45750 | 45700 | 56 |
| 625 | 20231120 | 094500 | 894793400 | 45750 | 45750 | 45800 | 45700 | 169 |
| 626 | 20231120 | 094400 | 887063400 | 45750 | 45750 | 45750 | 45700 | 304 |
| 627 | 20231120 | 094300 | 873163450 | 45700 | 45750 | 45750 | 45700 | 176 |
| 628 | 20231120 | 094200 | 865114000 | 45800 | 45750 | 45800 | 45750 | 1798 |
| 629 | 20231120 | 094100 | 782854500 | 45750 | 45750 | 45750 | 45700 | 138 |
| 630 | 20231120 | 094000 | 776542450 | 45750 | 45800 | 45850 | 45750 | 462 |
| 631 | 20231120 | 093900 | 755396750 | 45700 | 45750 | 45800 | 45700 | 771 |
| 632 | 20231120 | 093800 | 720107700 | 45700 | 45750 | 45750 | 45700 | 122 |
| 633 | 20231120 | 093700 | 714527700 | 45750 | 45700 | 45750 | 45700 | 37 |
| 634 | 20231120 | 093600 | 712836650 | 45700 | 45800 | 45800 | 45700 | 92 |
| 635 | 20231120 | 093500 | 708629500 | 45800 | 45750 | 45800 | 45700 | 60 |
| 636 | 20231120 | 093400 | 705884250 | 45750 | 45750 | 45800 | 45700 | 233 |
| 637 | 20231120 | 093300 | 695226900 | 45750 | 45800 | 45800 | 45750 | 86 |
| 638 | 20231120 | 093200 | 691290250 | 45800 | 45750 | 45850 | 45750 | 61 |
| 639 | 20231120 | 093100 | 688497500 | 45850 | 45650 | 45850 | 45650 | 248 |
| 640 | 20231120 | 093000 | 677149400 | 45650 | 45800 | 45850 | 45650 | 3831 |
| 641 | 20231120 | 092900 | 501887250 | 45800 | 45850 | 45850 | 45800 | 98 |
| 642 | 20231120 | 092800 | 497397000 | 45850 | 45850 | 45850 | 45850 | 63 |
| 643 | 20231120 | 092700 | 494508450 | 45850 | 45900 | 45950 | 45800 | 742 |
| 644 | 20231120 | 092600 | 460502150 | 45900 | 45950 | 46000 | 45900 | 90 |
| 645 | 20231120 | 092500 | 456370050 | 45950 | 46000 | 46000 | 45850 | 214 |
| 646 | 20231120 | 092400 | 446542400 | 46000 | 46000 | 46000 | 45900 | 287 |
| 647 | 20231120 | 092300 | 433354300 | 45950 | 46000 | 46050 | 45950 | 523 |
| 648 | 20231120 | 092200 | 409303150 | 46050 | 45950 | 46100 | 45950 | 671 |
| 649 | 20231120 | 092100 | 378456800 | 45900 | 45800 | 45900 | 45800 | 586 |
| 650 | 20231120 | 092000 | 351580250 | 45800 | 45700 | 45800 | 45700 | 480 |
| 651 | 20231120 | 091900 | 329632050 | 45700 | 45700 | 45700 | 45650 | 277 |
| 652 | 20231120 | 091800 | 316974600 | 45700 | 45600 | 45750 | 45600 | 99 |
| 653 | 20231120 | 091700 | 312452550 | 45600 | 45600 | 45700 | 45600 | 991 |
| 654 | 20231120 | 091600 | 267210900 | 45600 | 45550 | 45600 | 45550 | 104 |
| 655 | 20231120 | 091500 | 262470950 | 45550 | 45600 | 45600 | 45550 | 413 |
| 656 | 20231120 | 091400 | 243639600 | 45600 | 45650 | 45650 | 45600 | 43 |
| 657 | 20231120 | 091300 | 241678650 | 45700 | 45750 | 45800 | 45600 | 561 |
| 658 | 20231120 | 091200 | 216051350 | 45800 | 45850 | 45850 | 45750 | 142 |
| 659 | 20231120 | 091100 | 209554150 | 45850 | 45850 | 45900 | 45700 | 640 |
| 660 | 20231120 | 091000 | 180267850 | 45750 | 45750 | 45900 | 45750 | 814 |
| 661 | 20231120 | 090900 | 142971750 | 45800 | 45800 | 45850 | 45750 | 105 |
| 662 | 20231120 | 090800 | 138164150 | 45800 | 45700 | 45800 | 45600 | 216 |
| 663 | 20231120 | 090700 | 128286250 | 45700 | 45750 | 45800 | 45600 | 323 |
| 664 | 20231120 | 090600 | 113518400 | 45750 | 45700 | 45750 | 45600 | 302 |
| 665 | 20231120 | 090500 | 99715450 | 45700 | 45650 | 45750 | 45650 | 287 |
| 666 | 20231120 | 090400 | 86592550 | 45700 | 45550 | 45700 | 45500 | 201 |
| 667 | 20231120 | 090300 | 77431550 | 45500 | 45500 | 45500 | 45500 | 165 |
| 668 | 20231120 | 090200 | 69924050 | 45500 | 45300 | 45500 | 45250 | 256 |
| 669 | 20231120 | 090100 | 58334000 | 45350 | 45450 | 45450 | 45300 | 243 |
| 670 | 20231120 | 090000 | 47309000 | 45450 | 45500 | 45500 | 45450 | 1040 |