36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 201300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 4207 |
| 3 | 20231120 | 201200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 4 | 20231120 | 201100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 5 | 20231120 | 201000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 6 | 20231120 | 200900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 7 | 20231120 | 200800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 8 | 20231120 | 200700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 9 | 20231120 | 200600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 10 | 20231120 | 200500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 11 | 20231120 | 200400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 12 | 20231120 | 200300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 13 | 20231120 | 200200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 14 | 20231120 | 200100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 15 | 20231120 | 200000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 16 | 20231120 | 195900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 17 | 20231120 | 195800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 18 | 20231120 | 195700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 19 | 20231120 | 195600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 20 | 20231120 | 195500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 21 | 20231120 | 195400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 22 | 20231120 | 195300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 23 | 20231120 | 195200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 24 | 20231120 | 195100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 25 | 20231120 | 195000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 26 | 20231120 | 194900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 27 | 20231120 | 194800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 28 | 20231120 | 194700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 29 | 20231120 | 194600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 30 | 20231120 | 194500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 31 | 20231120 | 194400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 32 | 20231120 | 194300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 4207 |
| 33 | 20231120 | 194200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 34 | 20231120 | 194100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 35 | 20231120 | 194000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 36 | 20231120 | 193900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 37 | 20231120 | 193800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 38 | 20231120 | 193700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 39 | 20231120 | 193600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 40 | 20231120 | 193500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 41 | 20231120 | 193400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 42 | 20231120 | 193300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 43 | 20231120 | 193200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 44 | 20231120 | 193100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 45 | 20231120 | 193000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 46 | 20231120 | 192900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 47 | 20231120 | 192800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 48 | 20231120 | 192700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 49 | 20231120 | 192600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 50 | 20231120 | 192500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 51 | 20231120 | 192400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 52 | 20231120 | 192300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 53 | 20231120 | 192200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 54 | 20231120 | 192100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 55 | 20231120 | 192000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 56 | 20231120 | 191900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 57 | 20231120 | 191800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 58 | 20231120 | 191700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 59 | 20231120 | 191600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 60 | 20231120 | 191500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 61 | 20231120 | 191400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 62 | 20231120 | 191300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 4207 |
| 63 | 20231120 | 191200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 64 | 20231120 | 191100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 65 | 20231120 | 191000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 66 | 20231120 | 190900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 67 | 20231120 | 190800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 68 | 20231120 | 190700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 69 | 20231120 | 190600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 70 | 20231120 | 190500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 71 | 20231120 | 190400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 72 | 20231120 | 190300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 73 | 20231120 | 190200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 74 | 20231120 | 190100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 75 | 20231120 | 190000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 76 | 20231120 | 185900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 77 | 20231120 | 185800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 78 | 20231120 | 185700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 79 | 20231120 | 185600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 80 | 20231120 | 185500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 81 | 20231120 | 185400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 82 | 20231120 | 185300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 83 | 20231120 | 185200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 84 | 20231120 | 185100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 85 | 20231120 | 185000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 86 | 20231120 | 184900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 87 | 20231120 | 184800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 88 | 20231120 | 184700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 89 | 20231120 | 184600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 90 | 20231120 | 184500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 91 | 20231120 | 184400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 92 | 20231120 | 184300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 4207 |
| 93 | 20231120 | 184200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 94 | 20231120 | 184100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 95 | 20231120 | 184000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 96 | 20231120 | 183900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 97 | 20231120 | 183800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 98 | 20231120 | 183700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 99 | 20231120 | 183600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 100 | 20231120 | 183500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 101 | 20231120 | 183400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 102 | 20231120 | 183300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 103 | 20231120 | 183200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 104 | 20231120 | 183100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 105 | 20231120 | 183000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 106 | 20231120 | 182900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 107 | 20231120 | 182800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 108 | 20231120 | 182700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 109 | 20231120 | 182600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 110 | 20231120 | 182500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 111 | 20231120 | 182400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 112 | 20231120 | 182300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 113 | 20231120 | 182200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 114 | 20231120 | 182100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 115 | 20231120 | 182000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 116 | 20231120 | 181900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 117 | 20231120 | 181800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 118 | 20231120 | 181700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 119 | 20231120 | 181600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 120 | 20231120 | 181500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 121 | 20231120 | 181400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 122 | 20231120 | 181300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 4207 |
| 123 | 20231120 | 181200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 124 | 20231120 | 181100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 125 | 20231120 | 181000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 126 | 20231120 | 180900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 127 | 20231120 | 180800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 128 | 20231120 | 180700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 129 | 20231120 | 180600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 130 | 20231120 | 180500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 131 | 20231120 | 180400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 132 | 20231120 | 180300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 133 | 20231120 | 180200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 134 | 20231120 | 180100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 135 | 20231120 | 180000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 136 | 20231120 | 175900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 137 | 20231120 | 175800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 138 | 20231120 | 175700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 139 | 20231120 | 175600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 140 | 20231120 | 175500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 141 | 20231120 | 175400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 142 | 20231120 | 175300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 143 | 20231120 | 175200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 144 | 20231120 | 175100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 145 | 20231120 | 175000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 146 | 20231120 | 174900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 147 | 20231120 | 174800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 148 | 20231120 | 174700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 149 | 20231120 | 174600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 150 | 20231120 | 174500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 151 | 20231120 | 174400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 152 | 20231120 | 174300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 4207 |
| 153 | 20231120 | 174200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 154 | 20231120 | 174100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 155 | 20231120 | 174000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 156 | 20231120 | 173900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 157 | 20231120 | 173800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 158 | 20231120 | 173700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 159 | 20231120 | 173600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 160 | 20231120 | 173500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 161 | 20231120 | 173400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 162 | 20231120 | 173300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 163 | 20231120 | 173200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 164 | 20231120 | 173100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 165 | 20231120 | 173000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 166 | 20231120 | 172900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 167 | 20231120 | 172800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 168 | 20231120 | 172700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 169 | 20231120 | 172600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 170 | 20231120 | 172500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 171 | 20231120 | 172400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 172 | 20231120 | 172300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 173 | 20231120 | 172200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 174 | 20231120 | 172100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 175 | 20231120 | 172000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 176 | 20231120 | 171900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 177 | 20231120 | 171800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 178 | 20231120 | 171700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 179 | 20231120 | 171600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 180 | 20231120 | 171500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 181 | 20231120 | 171400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 182 | 20231120 | 171300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 4207 |
| 183 | 20231120 | 171200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 184 | 20231120 | 171100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 185 | 20231120 | 171000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 186 | 20231120 | 170900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 187 | 20231120 | 170800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 188 | 20231120 | 170700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 189 | 20231120 | 170600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 190 | 20231120 | 170500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 191 | 20231120 | 170400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 192 | 20231120 | 170300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 193 | 20231120 | 170200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 194 | 20231120 | 170100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 195 | 20231120 | 170000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 196 | 20231120 | 165900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 197 | 20231120 | 165800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 198 | 20231120 | 165700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 199 | 20231120 | 165600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 200 | 20231120 | 165500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 201 | 20231120 | 165400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 202 | 20231120 | 165300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 203 | 20231120 | 165200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 204 | 20231120 | 165100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 205 | 20231120 | 165000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 206 | 20231120 | 164900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 207 | 20231120 | 164800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 208 | 20231120 | 164700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 209 | 20231120 | 164600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 210 | 20231120 | 164500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 211 | 20231120 | 164400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 212 | 20231120 | 164300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 4207 |
| 213 | 20231120 | 164200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 214 | 20231120 | 164100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 215 | 20231120 | 164000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 216 | 20231120 | 163900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 217 | 20231120 | 163800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 218 | 20231120 | 163700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 219 | 20231120 | 163600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 220 | 20231120 | 163500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 221 | 20231120 | 163400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 222 | 20231120 | 163300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 223 | 20231120 | 163200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 224 | 20231120 | 163100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 225 | 20231120 | 163000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 226 | 20231120 | 162900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 227 | 20231120 | 162800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 228 | 20231120 | 162700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 229 | 20231120 | 162600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 230 | 20231120 | 162500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 231 | 20231120 | 162400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 232 | 20231120 | 162300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 233 | 20231120 | 162200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 234 | 20231120 | 162100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 235 | 20231120 | 162000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 236 | 20231120 | 161900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 237 | 20231120 | 161800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 238 | 20231120 | 161700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 239 | 20231120 | 161600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 240 | 20231120 | 161500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 241 | 20231120 | 161400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 242 | 20231120 | 161300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 4207 |
| 243 | 20231120 | 161200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 244 | 20231120 | 161100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 245 | 20231120 | 161000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 246 | 20231120 | 160900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 247 | 20231120 | 160800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 248 | 20231120 | 160700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 249 | 20231120 | 160600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 250 | 20231120 | 160500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 251 | 20231120 | 160400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 252 | 20231120 | 160300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 253 | 20231120 | 160200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 254 | 20231120 | 160100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 255 | 20231120 | 160000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 256 | 20231120 | 155900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 257 | 20231120 | 155800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 258 | 20231120 | 155700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 259 | 20231120 | 155600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 260 | 20231120 | 155500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 261 | 20231120 | 155400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 262 | 20231120 | 155300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 263 | 20231120 | 155200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 264 | 20231120 | 155100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 265 | 20231120 | 155000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 266 | 20231120 | 154900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 267 | 20231120 | 154800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 268 | 20231120 | 154700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 269 | 20231120 | 154600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 270 | 20231120 | 154500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 271 | 20231120 | 154400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 272 | 20231120 | 154300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 4207 |
| 273 | 20231120 | 154200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 274 | 20231120 | 154100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 275 | 20231120 | 154000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 276 | 20231120 | 153900 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 277 | 20231120 | 153800 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 278 | 20231120 | 153700 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 279 | 20231120 | 153600 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 280 | 20231120 | 153500 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 281 | 20231120 | 153400 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 282 | 20231120 | 153300 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 283 | 20231120 | 153200 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 284 | 20231120 | 153100 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 0 |
| 285 | 20231120 | 153000 | 8659435550 | 42650 | 42650 | 42650 | 42650 | 4207 |
| 286 | 20231120 | 152900 | 8480007000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 287 | 20231120 | 152800 | 8480007000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 288 | 20231120 | 152700 | 8480007000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 289 | 20231120 | 152600 | 8480007000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 290 | 20231120 | 152500 | 8480007000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 291 | 20231120 | 152400 | 8480007000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 292 | 20231120 | 152300 | 8480007000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 293 | 20231120 | 152200 | 8480007000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 294 | 20231120 | 152100 | 8480007000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 295 | 20231120 | 152000 | 8480007000 | 42700 | 42700 | 42700 | 42700 | 0 |
| 296 | 20231120 | 151900 | 8480007000 | 42700 | 42750 | 42750 | 42650 | 287 |
| 297 | 20231120 | 151800 | 8467747600 | 42700 | 42800 | 42800 | 42650 | 195 |
| 298 | 20231120 | 151700 | 8459416450 | 42800 | 42750 | 42800 | 42700 | 2762 |
| 299 | 20231120 | 151600 | 8341340450 | 42750 | 42750 | 42750 | 42700 | 655 |
| 300 | 20231120 | 151500 | 8313354000 | 42750 | 42700 | 42750 | 42650 | 1418 |
| 301 | 20231120 | 151400 | 8252844350 | 42700 | 42700 | 42750 | 42650 | 610 |
| 302 | 20231120 | 151300 | 8226805850 | 42650 | 42700 | 42750 | 42650 | 2073 |
| 303 | 20231120 | 151200 | 8138293850 | 42750 | 42700 | 42750 | 42650 | 1139 |
| 304 | 20231120 | 151100 | 8089655200 | 42650 | 42700 | 42700 | 42650 | 795 |
| 305 | 20231120 | 151000 | 8055709250 | 42700 | 42650 | 42700 | 42600 | 2440 |
| 306 | 20231120 | 150900 | 7951688750 | 42650 | 42650 | 42650 | 42600 | 256 |
| 307 | 20231120 | 150800 | 7940771150 | 42650 | 42650 | 42650 | 42600 | 188 |
| 308 | 20231120 | 150700 | 7932757750 | 42650 | 42650 | 42650 | 42600 | 229 |
| 309 | 20231120 | 150600 | 7922992100 | 42650 | 42650 | 42650 | 42600 | 63 |
| 310 | 20231120 | 150500 | 7920306200 | 42650 | 42650 | 42650 | 42600 | 618 |
| 311 | 20231120 | 150400 | 7893976400 | 42650 | 42650 | 42650 | 42600 | 366 |
| 312 | 20231120 | 150300 | 7878383150 | 42650 | 42600 | 42650 | 42550 | 874 |
| 313 | 20231120 | 150200 | 7841150800 | 42650 | 42650 | 42650 | 42600 | 237 |
| 314 | 20231120 | 150100 | 7831043900 | 42650 | 42600 | 42650 | 42600 | 1343 |
| 315 | 20231120 | 150000 | 7773832050 | 42600 | 42550 | 42600 | 42550 | 185 |
| 316 | 20231120 | 145900 | 7765956100 | 42600 | 42550 | 42600 | 42500 | 1313 |
| 317 | 20231120 | 145800 | 7710087900 | 42550 | 42500 | 42550 | 42450 | 1030 |
| 318 | 20231120 | 145700 | 7666312100 | 42500 | 42500 | 42500 | 42450 | 556 |
| 319 | 20231120 | 145600 | 7642684100 | 42500 | 42500 | 42500 | 42450 | 95 |
| 320 | 20231120 | 145500 | 7638647400 | 42500 | 42500 | 42500 | 42450 | 72 |
| 321 | 20231120 | 145400 | 7635589050 | 42450 | 42500 | 42500 | 42450 | 582 |
| 322 | 20231120 | 145300 | 7610881150 | 42500 | 42500 | 42500 | 42450 | 230 |
| 323 | 20231120 | 145200 | 7601113600 | 42500 | 42500 | 42500 | 42450 | 83 |
| 324 | 20231120 | 145100 | 7597587400 | 42450 | 42450 | 42500 | 42450 | 407 |
| 325 | 20231120 | 145000 | 7580297750 | 42500 | 42450 | 42500 | 42450 | 178 |
| 326 | 20231120 | 144900 | 7572738500 | 42500 | 42500 | 42500 | 42450 | 251 |
| 327 | 20231120 | 144800 | 7562072450 | 42500 | 42500 | 42500 | 42450 | 115 |
| 328 | 20231120 | 144700 | 7557188450 | 42500 | 42450 | 42500 | 42450 | 291 |
| 329 | 20231120 | 144600 | 7544826000 | 42500 | 42500 | 42500 | 42450 | 136 |
| 330 | 20231120 | 144500 | 7539046400 | 42500 | 42450 | 42500 | 42450 | 115 |
| 331 | 20231120 | 144400 | 7534161100 | 42500 | 42450 | 42500 | 42450 | 310 |
| 332 | 20231120 | 144300 | 7520993500 | 42450 | 42500 | 42500 | 42450 | 73 |
| 333 | 20231120 | 144200 | 7517893100 | 42500 | 42600 | 42600 | 42500 | 889 |
| 334 | 20231120 | 144100 | 7480095900 | 42600 | 42600 | 42600 | 42550 | 461 |
| 335 | 20231120 | 144000 | 7460477700 | 42600 | 42600 | 42600 | 42550 | 683 |
| 336 | 20231120 | 143900 | 7431415050 | 42600 | 42600 | 42600 | 42550 | 275 |
| 337 | 20231120 | 143800 | 7419709800 | 42600 | 42600 | 42600 | 42550 | 1687 |
| 338 | 20231120 | 143700 | 7347922250 | 42600 | 42600 | 42600 | 42550 | 281 |
| 339 | 20231120 | 143600 | 7335963100 | 42600 | 42550 | 42600 | 42550 | 521 |
| 340 | 20231120 | 143500 | 7313776950 | 42550 | 42550 | 42600 | 42550 | 114 |
| 341 | 20231120 | 143400 | 7308922150 | 42600 | 42600 | 42600 | 42550 | 197 |
| 342 | 20231120 | 143300 | 7300537300 | 42600 | 42550 | 42600 | 42550 | 171 |
| 343 | 20231120 | 143200 | 7293253750 | 42550 | 42550 | 42600 | 42500 | 689 |
| 344 | 20231120 | 143100 | 7263938250 | 42550 | 42500 | 42550 | 42500 | 82 |
| 345 | 20231120 | 143000 | 7260450750 | 42550 | 42500 | 42550 | 42500 | 256 |
| 346 | 20231120 | 142900 | 7249558900 | 42550 | 42500 | 42550 | 42500 | 73 |
| 347 | 20231120 | 142800 | 7246454150 | 42550 | 42500 | 42550 | 42500 | 128 |
| 348 | 20231120 | 142700 | 7241008300 | 42500 | 42550 | 42550 | 42500 | 131 |
| 349 | 20231120 | 142600 | 7235436350 | 42550 | 42550 | 42550 | 42450 | 1419 |
| 350 | 20231120 | 142500 | 7175127500 | 42550 | 42550 | 42550 | 42500 | 184 |
| 351 | 20231120 | 142400 | 7167303500 | 42550 | 42550 | 42550 | 42500 | 181 |
| 352 | 20231120 | 142300 | 7159606100 | 42550 | 42550 | 42550 | 42500 | 59 |
| 353 | 20231120 | 142200 | 7157095800 | 42550 | 42550 | 42550 | 42500 | 87 |
| 354 | 20231120 | 142100 | 7153395550 | 42550 | 42550 | 42550 | 42500 | 395 |
| 355 | 20231120 | 142000 | 7136592750 | 42550 | 42550 | 42550 | 42500 | 28 |
| 356 | 20231120 | 141900 | 7135401500 | 42500 | 42550 | 42550 | 42500 | 82 |
| 357 | 20231120 | 141800 | 7131914100 | 42550 | 42550 | 42550 | 42500 | 77 |
| 358 | 20231120 | 141700 | 7128639750 | 42500 | 42550 | 42550 | 42500 | 81 |
| 359 | 20231120 | 141600 | 7125194750 | 42550 | 42550 | 42550 | 42500 | 55 |
| 360 | 20231120 | 141500 | 7122855750 | 42500 | 42600 | 42600 | 42500 | 826 |
| 361 | 20231120 | 141400 | 7087716850 | 42600 | 42600 | 42600 | 42550 | 82 |
| 362 | 20231120 | 141300 | 7084225000 | 42600 | 42600 | 42600 | 42550 | 397 |
| 363 | 20231120 | 141200 | 7067327600 | 42550 | 42550 | 42600 | 42550 | 94 |
| 364 | 20231120 | 141100 | 7063325900 | 42550 | 42500 | 42550 | 42500 | 297 |
| 365 | 20231120 | 141000 | 7050690150 | 42550 | 42550 | 42550 | 42500 | 181 |
| 366 | 20231120 | 140900 | 7042995700 | 42550 | 42550 | 42550 | 42500 | 356 |
| 367 | 20231120 | 140800 | 7027862700 | 42550 | 42500 | 42550 | 42500 | 621 |
| 368 | 20231120 | 140700 | 7001463100 | 42550 | 42500 | 42550 | 42500 | 86 |
| 369 | 20231120 | 140600 | 6997805400 | 42500 | 42600 | 42600 | 42500 | 501 |
| 370 | 20231120 | 140500 | 6976493000 | 42550 | 42600 | 42600 | 42550 | 163 |
| 371 | 20231120 | 140400 | 6969553800 | 42550 | 42550 | 42600 | 42550 | 73 |
| 372 | 20231120 | 140300 | 6966445950 | 42600 | 42600 | 42600 | 42500 | 678 |
| 373 | 20231120 | 140200 | 6937596000 | 42550 | 42600 | 42600 | 42550 | 437 |
| 374 | 20231120 | 140100 | 6918994500 | 42600 | 42500 | 42600 | 42500 | 89 |
| 375 | 20231120 | 140000 | 6915209000 | 42550 | 42600 | 42600 | 42550 | 471 |
| 376 | 20231120 | 135900 | 6895163000 | 42600 | 42550 | 42600 | 42550 | 731 |
| 377 | 20231120 | 135800 | 6864053950 | 42550 | 42500 | 42550 | 42450 | 801 |
| 378 | 20231120 | 135700 | 6829990100 | 42500 | 42500 | 42500 | 42450 | 187 |
| 379 | 20231120 | 135600 | 6822043700 | 42500 | 42500 | 42500 | 42450 | 233 |
| 380 | 20231120 | 135500 | 6812142550 | 42450 | 42400 | 42500 | 42400 | 1345 |
| 381 | 20231120 | 135400 | 6755063050 | 42400 | 42350 | 42400 | 42250 | 1358 |
| 382 | 20231120 | 135300 | 6697581350 | 42350 | 42350 | 42400 | 42300 | 1001 |
| 383 | 20231120 | 135200 | 6655228850 | 42350 | 42400 | 42400 | 42250 | 1374 |
| 384 | 20231120 | 135100 | 6597125050 | 42400 | 42400 | 42400 | 42250 | 2116 |
| 385 | 20231120 | 135000 | 6507611750 | 42350 | 42300 | 42400 | 42300 | 779 |
| 386 | 20231120 | 134900 | 6474650200 | 42300 | 42200 | 42300 | 42200 | 784 |
| 387 | 20231120 | 134800 | 6441526750 | 42200 | 42250 | 42300 | 42200 | 276 |
| 388 | 20231120 | 134700 | 6429863750 | 42300 | 42300 | 42300 | 42250 | 1050 |
| 389 | 20231120 | 134600 | 6385498750 | 42300 | 42300 | 42300 | 42250 | 115 |
| 390 | 20231120 | 134500 | 6380635650 | 42300 | 42250 | 42300 | 42200 | 376 |
| 391 | 20231120 | 134400 | 6364744950 | 42250 | 42250 | 42250 | 42200 | 104 |
| 392 | 20231120 | 134300 | 6360354600 | 42250 | 42250 | 42250 | 42200 | 222 |
| 393 | 20231120 | 134200 | 6350982500 | 42250 | 42250 | 42250 | 42150 | 376 |
| 394 | 20231120 | 134100 | 6335109300 | 42250 | 42250 | 42250 | 42200 | 294 |
| 395 | 20231120 | 134000 | 6322700900 | 42250 | 42250 | 42250 | 42200 | 73 |
| 396 | 20231120 | 133900 | 6319617900 | 42250 | 42250 | 42250 | 42200 | 328 |
| 397 | 20231120 | 133800 | 6305771200 | 42250 | 42250 | 42250 | 42200 | 81 |
| 398 | 20231120 | 133700 | 6302350300 | 42200 | 42200 | 42250 | 42200 | 144 |
| 399 | 20231120 | 133600 | 6296272950 | 42200 | 42200 | 42300 | 42200 | 634 |
| 400 | 20231120 | 133500 | 6269509250 | 42200 | 42250 | 42250 | 42150 | 396 |
| 401 | 20231120 | 133400 | 6252789050 | 42250 | 42300 | 42300 | 42250 | 472 |
| 402 | 20231120 | 133300 | 6232824400 | 42350 | 42200 | 42350 | 42200 | 2064 |
| 403 | 20231120 | 133200 | 6145604950 | 42200 | 42200 | 42200 | 42150 | 2536 |
| 404 | 20231120 | 133100 | 6038627500 | 42200 | 42200 | 42200 | 42150 | 55 |
| 405 | 20231120 | 133000 | 6036307900 | 42200 | 42200 | 42200 | 42150 | 443 |
| 406 | 20231120 | 132900 | 6017633100 | 42200 | 42200 | 42200 | 42150 | 244 |
| 407 | 20231120 | 132800 | 6007346450 | 42200 | 42200 | 42200 | 42150 | 63 |
| 408 | 20231120 | 132700 | 6004689300 | 42200 | 42200 | 42200 | 42150 | 176 |
| 409 | 20231120 | 132600 | 5997268200 | 42150 | 42200 | 42200 | 42150 | 567 |
| 410 | 20231120 | 132500 | 5973367150 | 42150 | 42200 | 42200 | 42150 | 2095 |
| 411 | 20231120 | 132400 | 5885059950 | 42200 | 42150 | 42200 | 42150 | 631 |
| 412 | 20231120 | 132300 | 5858432750 | 42150 | 42150 | 42200 | 42150 | 1282 |
| 413 | 20231120 | 132200 | 5804383900 | 42200 | 42350 | 42350 | 42150 | 1609 |
| 414 | 20231120 | 132100 | 5736467900 | 42350 | 42550 | 42550 | 42350 | 1585 |
| 415 | 20231120 | 132000 | 5669117550 | 42550 | 42150 | 42550 | 42150 | 18334 |
| 416 | 20231120 | 131900 | 4894095050 | 42150 | 42150 | 42150 | 42100 | 1152 |
| 417 | 20231120 | 131800 | 4845538450 | 42100 | 42150 | 42150 | 42100 | 125 |
| 418 | 20231120 | 131700 | 4840273400 | 42150 | 42100 | 42150 | 42100 | 110 |
| 419 | 20231120 | 131600 | 4835641300 | 42100 | 42100 | 42100 | 42100 | 0 |
| 420 | 20231120 | 131500 | 4835641300 | 42100 | 42100 | 42100 | 42100 | 148 |
| 421 | 20231120 | 131400 | 4829410500 | 42100 | 42150 | 42150 | 42100 | 121 |
| 422 | 20231120 | 131300 | 4824310400 | 42100 | 42100 | 42100 | 42100 | 26 |
| 423 | 20231120 | 131200 | 4823215800 | 42100 | 42100 | 42100 | 42100 | 52 |
| 424 | 20231120 | 131100 | 4821026600 | 42150 | 42100 | 42150 | 42100 | 1054 |
| 425 | 20231120 | 131000 | 4776651650 | 42100 | 42150 | 42150 | 42100 | 444 |
| 426 | 20231120 | 130900 | 4757959200 | 42150 | 42100 | 42150 | 42100 | 1322 |
| 427 | 20231120 | 130800 | 4702298850 | 42100 | 42100 | 42100 | 42100 | 139 |
| 428 | 20231120 | 130700 | 4696446950 | 42100 | 42150 | 42150 | 42100 | 75 |
| 429 | 20231120 | 130600 | 4693287000 | 42150 | 42100 | 42150 | 42100 | 22 |
| 430 | 20231120 | 130500 | 4692360650 | 42100 | 42150 | 42150 | 42100 | 1101 |
| 431 | 20231120 | 130400 | 4645971150 | 42100 | 42150 | 42150 | 42100 | 80 |
| 432 | 20231120 | 130300 | 4642599300 | 42100 | 42100 | 42150 | 42100 | 106 |
| 433 | 20231120 | 130200 | 4638133750 | 42100 | 42100 | 42150 | 42100 | 228 |
| 434 | 20231120 | 130100 | 4628534750 | 42100 | 42100 | 42150 | 42100 | 1355 |
| 435 | 20231120 | 130000 | 4571483500 | 42100 | 42100 | 42150 | 42100 | 106 |
| 436 | 20231120 | 125900 | 4567017950 | 42100 | 42100 | 42100 | 42100 | 32 |
| 437 | 20231120 | 125800 | 4565670750 | 42100 | 42100 | 42150 | 42100 | 53 |
| 438 | 20231120 | 125700 | 4563437950 | 42150 | 42100 | 42150 | 42100 | 101 |
| 439 | 20231120 | 125600 | 4559183200 | 42150 | 42100 | 42150 | 42100 | 13 |
| 440 | 20231120 | 125500 | 4558635750 | 42100 | 42100 | 42100 | 42100 | 124 |
| 441 | 20231120 | 125400 | 4553415350 | 42100 | 42150 | 42150 | 42100 | 100 |
| 442 | 20231120 | 125300 | 4549203100 | 42100 | 42150 | 42150 | 42100 | 4 |
| 443 | 20231120 | 125200 | 4549034600 | 42100 | 42100 | 42100 | 42100 | 2016 |
| 444 | 20231120 | 125100 | 4464161000 | 42100 | 42100 | 42100 | 42100 | 23 |
| 445 | 20231120 | 125000 | 4463192700 | 42150 | 42100 | 42150 | 42100 | 340 |
| 446 | 20231120 | 124900 | 4448878200 | 42100 | 42100 | 42100 | 42100 | 37 |
| 447 | 20231120 | 124800 | 4447320500 | 42100 | 42100 | 42100 | 42100 | 24 |
| 448 | 20231120 | 124700 | 4446310100 | 42100 | 42150 | 42200 | 42100 | 276 |
| 449 | 20231120 | 124600 | 4434675650 | 42100 | 42150 | 42200 | 42100 | 739 |
| 450 | 20231120 | 124500 | 4403525200 | 42150 | 42150 | 42150 | 42150 | 264 |
| 451 | 20231120 | 124400 | 4392397600 | 42150 | 42150 | 42150 | 42150 | 2 |
| 452 | 20231120 | 124300 | 4392313300 | 42150 | 42200 | 42200 | 42150 | 314 |
| 453 | 20231120 | 124200 | 4379064550 | 42150 | 42150 | 42200 | 42100 | 561 |
| 454 | 20231120 | 124100 | 4355413450 | 42150 | 42250 | 42250 | 42150 | 1139 |
| 455 | 20231120 | 124000 | 4307320300 | 42200 | 42050 | 42250 | 42050 | 4282 |
| 456 | 20231120 | 123900 | 4126694050 | 42100 | 42050 | 42100 | 42050 | 80 |
| 457 | 20231120 | 123800 | 4123328550 | 42050 | 42050 | 42050 | 42050 | 13 |
| 458 | 20231120 | 123700 | 4122781900 | 42050 | 42100 | 42100 | 42050 | 50 |
| 459 | 20231120 | 123600 | 4120678250 | 42100 | 42100 | 42100 | 42100 | 345 |
| 460 | 20231120 | 123500 | 4106153750 | 42100 | 42100 | 42100 | 42100 | 101 |
| 461 | 20231120 | 123400 | 4101901650 | 42100 | 42100 | 42100 | 42100 | 27 |
| 462 | 20231120 | 123300 | 4100764950 | 42100 | 42100 | 42150 | 42100 | 286 |
| 463 | 20231120 | 123200 | 4088723950 | 42150 | 42150 | 42150 | 42100 | 99 |
| 464 | 20231120 | 123100 | 4084553650 | 42100 | 42100 | 42100 | 42100 | 154 |
| 465 | 20231120 | 123000 | 4078070250 | 42100 | 42100 | 42150 | 42100 | 116 |
| 466 | 20231120 | 122900 | 4073182850 | 42150 | 42100 | 42150 | 42100 | 151 |
| 467 | 20231120 | 122800 | 4066825350 | 42100 | 42100 | 42100 | 42100 | 54 |
| 468 | 20231120 | 122700 | 4064551950 | 42100 | 42100 | 42100 | 42100 | 46 |
| 469 | 20231120 | 122600 | 4062615350 | 42100 | 42100 | 42100 | 42100 | 27 |
| 470 | 20231120 | 122500 | 4061478650 | 42100 | 42100 | 42100 | 42100 | 5 |
| 471 | 20231120 | 122400 | 4061268150 | 42100 | 42100 | 42100 | 42100 | 66 |
| 472 | 20231120 | 122300 | 4058489550 | 42150 | 42100 | 42150 | 42100 | 20 |
| 473 | 20231120 | 122200 | 4057646950 | 42100 | 42100 | 42100 | 42100 | 264 |
| 474 | 20231120 | 122100 | 4046532550 | 42050 | 42050 | 42050 | 42000 | 171 |
| 475 | 20231120 | 122000 | 4039347700 | 42000 | 42000 | 42000 | 42000 | 102 |
| 476 | 20231120 | 121900 | 4035063700 | 42000 | 42050 | 42050 | 42000 | 37 |
| 477 | 20231120 | 121800 | 4033508050 | 42000 | 42000 | 42000 | 42000 | 25 |
| 478 | 20231120 | 121700 | 4032458050 | 42000 | 42100 | 42100 | 42000 | 91 |
| 479 | 20231120 | 121600 | 4028627550 | 42100 | 42050 | 42100 | 42000 | 750 |
| 480 | 20231120 | 121500 | 3997090300 | 42100 | 42100 | 42100 | 42100 | 481 |
| 481 | 20231120 | 121400 | 3976840200 | 42100 | 42100 | 42100 | 42100 | 30 |
| 482 | 20231120 | 121300 | 3975577200 | 42100 | 42100 | 42100 | 42100 | 52 |
| 483 | 20231120 | 121200 | 3973388000 | 42100 | 42100 | 42100 | 42100 | 123 |
| 484 | 20231120 | 121100 | 3968209700 | 42100 | 42100 | 42150 | 42100 | 34 |
| 485 | 20231120 | 121000 | 3966778150 | 42100 | 42100 | 42100 | 42100 | 37 |
| 486 | 20231120 | 120900 | 3965220450 | 42100 | 42100 | 42100 | 42100 | 74 |
| 487 | 20231120 | 120800 | 3962105050 | 42100 | 42100 | 42150 | 42100 | 34 |
| 488 | 20231120 | 120700 | 3960673250 | 42100 | 42150 | 42150 | 42100 | 85 |
| 489 | 20231120 | 120600 | 3957091700 | 42100 | 42100 | 42100 | 42100 | 44 |
| 490 | 20231120 | 120500 | 3955239300 | 42100 | 42150 | 42150 | 42100 | 21 |
| 491 | 20231120 | 120400 | 3954354800 | 42100 | 42150 | 42150 | 42100 | 27 |
| 492 | 20231120 | 120300 | 3953218050 | 42150 | 42100 | 42150 | 42100 | 279 |
| 493 | 20231120 | 120200 | 3941468000 | 42100 | 42100 | 42100 | 42100 | 12 |
| 494 | 20231120 | 120100 | 3940962800 | 42100 | 42100 | 42150 | 42100 | 255 |
| 495 | 20231120 | 120000 | 3930217300 | 42200 | 42100 | 42200 | 42050 | 671 |
| 496 | 20231120 | 115900 | 3901946700 | 42100 | 42050 | 42100 | 42050 | 299 |
| 497 | 20231120 | 115800 | 3889358950 | 42100 | 42050 | 42100 | 42050 | 42 |
| 498 | 20231120 | 115700 | 3887592350 | 42050 | 42050 | 42100 | 42050 | 323 |
| 499 | 20231120 | 115600 | 3874000200 | 42050 | 42100 | 42100 | 42050 | 26 |
| 500 | 20231120 | 115500 | 3872905750 | 42050 | 42100 | 42100 | 42050 | 74 |
| 501 | 20231120 | 115400 | 3869794000 | 42050 | 42100 | 42100 | 42050 | 69 |
| 502 | 20231120 | 115300 | 3866892450 | 42100 | 42100 | 42100 | 42100 | 27 |
| 503 | 20231120 | 115200 | 3865755750 | 42150 | 42150 | 42150 | 42150 | 161 |
| 504 | 20231120 | 115100 | 3858969600 | 42150 | 42150 | 42150 | 42150 | 45 |
| 505 | 20231120 | 115000 | 3857072850 | 42150 | 42100 | 42150 | 42050 | 132 |
| 506 | 20231120 | 114900 | 3851516300 | 42050 | 42100 | 42100 | 42050 | 1901 |
| 507 | 20231120 | 114800 | 3771559600 | 42100 | 42100 | 42100 | 42100 | 43 |
| 508 | 20231120 | 114700 | 3769749300 | 42100 | 42150 | 42150 | 42100 | 13 |
| 509 | 20231120 | 114600 | 3769201900 | 42100 | 42150 | 42150 | 42100 | 156 |
| 510 | 20231120 | 114500 | 3762633300 | 42100 | 42200 | 42200 | 42100 | 301 |
| 511 | 20231120 | 114400 | 3749956800 | 42150 | 42200 | 42200 | 42150 | 20 |
| 512 | 20231120 | 114300 | 3749113400 | 42150 | 42200 | 42200 | 42150 | 80 |
| 513 | 20231120 | 114200 | 3745738850 | 42100 | 42150 | 42150 | 42100 | 752 |
| 514 | 20231120 | 114100 | 3714044100 | 42100 | 42100 | 42150 | 42100 | 92 |
| 515 | 20231120 | 114000 | 3710170750 | 42150 | 42100 | 42150 | 42100 | 36 |
| 516 | 20231120 | 113900 | 3708654750 | 42100 | 42100 | 42100 | 42100 | 23 |
| 517 | 20231120 | 113800 | 3707686450 | 42100 | 42100 | 42100 | 42100 | 26 |
| 518 | 20231120 | 113700 | 3706591850 | 42100 | 42100 | 42150 | 42100 | 109 |
| 519 | 20231120 | 113600 | 3701998550 | 42100 | 42100 | 42100 | 42100 | 111 |
| 520 | 20231120 | 113500 | 3697325450 | 42100 | 42100 | 42100 | 42100 | 23 |
| 521 | 20231120 | 113400 | 3696357150 | 42100 | 42100 | 42100 | 42100 | 44 |
| 522 | 20231120 | 113300 | 3694504750 | 42100 | 42100 | 42100 | 42100 | 52 |
| 523 | 20231120 | 113200 | 3692315550 | 42100 | 42100 | 42150 | 42100 | 1038 |
| 524 | 20231120 | 113100 | 3648615250 | 42100 | 42000 | 42100 | 42000 | 770 |
| 525 | 20231120 | 113000 | 3616207900 | 42000 | 42000 | 42050 | 42000 | 89 |
| 526 | 20231120 | 112900 | 3612469350 | 42000 | 42000 | 42000 | 41950 | 664 |
| 527 | 20231120 | 112800 | 3584582900 | 42000 | 42000 | 42000 | 41950 | 2446 |
| 528 | 20231120 | 112700 | 3481851000 | 42050 | 42000 | 42050 | 42000 | 127 |
| 529 | 20231120 | 112600 | 3476515450 | 42000 | 42050 | 42050 | 42000 | 1350 |
| 530 | 20231120 | 112500 | 3419748400 | 42050 | 42100 | 42100 | 42050 | 36 |
| 531 | 20231120 | 112400 | 3418234100 | 42050 | 42050 | 42050 | 42050 | 22 |
| 532 | 20231120 | 112300 | 3417309000 | 42100 | 42050 | 42100 | 42050 | 33 |
| 533 | 20231120 | 112200 | 3415921100 | 42050 | 42100 | 42100 | 42050 | 78 |
| 534 | 20231120 | 112100 | 3412641000 | 42100 | 42050 | 42100 | 42050 | 28 |
| 535 | 20231120 | 112000 | 3411463300 | 42050 | 42050 | 42050 | 42050 | 126 |
| 536 | 20231120 | 111900 | 3406165000 | 42050 | 42050 | 42050 | 42050 | 363 |
| 537 | 20231120 | 111800 | 3390900850 | 42050 | 42100 | 42100 | 42050 | 70 |
| 538 | 20231120 | 111700 | 3387956200 | 42100 | 42100 | 42100 | 42100 | 163 |
| 539 | 20231120 | 111600 | 3381093900 | 42100 | 42150 | 42150 | 42100 | 385 |
| 540 | 20231120 | 111500 | 3364879200 | 42100 | 42100 | 42150 | 42100 | 473 |
| 541 | 20231120 | 111400 | 3344955400 | 42100 | 42100 | 42100 | 42100 | 5 |
| 542 | 20231120 | 111300 | 3344744900 | 42100 | 42100 | 42150 | 42100 | 171 |
| 543 | 20231120 | 111200 | 3337541800 | 42150 | 42100 | 42150 | 42100 | 114 |
| 544 | 20231120 | 111100 | 3332739350 | 42150 | 42150 | 42150 | 42150 | 347 |
| 545 | 20231120 | 111000 | 3318113300 | 42150 | 42200 | 42200 | 42150 | 131 |
| 546 | 20231120 | 110900 | 3312591400 | 42200 | 42150 | 42200 | 42150 | 62 |
| 547 | 20231120 | 110800 | 3309977550 | 42150 | 42150 | 42200 | 42150 | 59 |
| 548 | 20231120 | 110700 | 3307490600 | 42200 | 42150 | 42200 | 42150 | 30 |
| 549 | 20231120 | 110600 | 3306226050 | 42150 | 42150 | 42200 | 42150 | 27 |
| 550 | 20231120 | 110500 | 3305087950 | 42200 | 42150 | 42200 | 42150 | 106 |
| 551 | 20231120 | 110400 | 3300619450 | 42150 | 42150 | 42250 | 42150 | 119 |
| 552 | 20231120 | 110300 | 3295599650 | 42200 | 42150 | 42200 | 42150 | 417 |
| 553 | 20231120 | 110200 | 3278003450 | 42150 | 42150 | 42150 | 42100 | 514 |
| 554 | 20231120 | 110100 | 3256338500 | 42100 | 42100 | 42150 | 42100 | 10 |
| 555 | 20231120 | 110000 | 3255917250 | 42100 | 42150 | 42150 | 42100 | 53 |
| 556 | 20231120 | 105900 | 3253685750 | 42100 | 42100 | 42100 | 42100 | 180 |
| 557 | 20231120 | 105800 | 3246107750 | 42150 | 42100 | 42150 | 42100 | 405 |
| 558 | 20231120 | 105700 | 3229056850 | 42100 | 42050 | 42100 | 42050 | 89 |
| 559 | 20231120 | 105600 | 3225311150 | 42150 | 42050 | 42150 | 42050 | 248 |
| 560 | 20231120 | 105500 | 3214862650 | 42050 | 42050 | 42050 | 42050 | 525 |
| 561 | 20231120 | 105400 | 3192786400 | 42050 | 42050 | 42050 | 42050 | 242 |
| 562 | 20231120 | 105300 | 3182610300 | 42050 | 42100 | 42100 | 42050 | 17 |
| 563 | 20231120 | 105200 | 3181894850 | 42150 | 42100 | 42150 | 42050 | 105 |
| 564 | 20231120 | 105100 | 3177472850 | 42050 | 42050 | 42050 | 42050 | 71 |
| 565 | 20231120 | 105000 | 3174487300 | 42050 | 42050 | 42100 | 42050 | 119 |
| 566 | 20231120 | 104900 | 3169481500 | 42050 | 42100 | 42100 | 42050 | 12 |
| 567 | 20231120 | 104800 | 3168976550 | 42100 | 42100 | 42150 | 42050 | 157 |
| 568 | 20231120 | 104700 | 3162370150 | 42100 | 42100 | 42100 | 42100 | 33 |
| 569 | 20231120 | 104600 | 3160980850 | 42100 | 42100 | 42100 | 42100 | 30 |
| 570 | 20231120 | 104500 | 3159717850 | 42100 | 42100 | 42100 | 42100 | 79 |
| 571 | 20231120 | 104400 | 3156391950 | 42100 | 42100 | 42150 | 42100 | 392 |
| 572 | 20231120 | 104300 | 3139887800 | 42100 | 42100 | 42100 | 42100 | 98 |
| 573 | 20231120 | 104200 | 3135762000 | 42100 | 42150 | 42150 | 42100 | 34 |
| 574 | 20231120 | 104100 | 3134329050 | 42150 | 42200 | 42200 | 42150 | 24 |
| 575 | 20231120 | 104000 | 3133317400 | 42200 | 42150 | 42200 | 42100 | 164 |
| 576 | 20231120 | 103900 | 3126409600 | 42150 | 42150 | 42150 | 42150 | 119 |
| 577 | 20231120 | 103800 | 3121393750 | 42150 | 42150 | 42150 | 42100 | 180 |
| 578 | 20231120 | 103700 | 3113806800 | 42150 | 42150 | 42150 | 42150 | 37 |
| 579 | 20231120 | 103600 | 3112247250 | 42100 | 42150 | 42150 | 42100 | 110 |
| 580 | 20231120 | 103500 | 3107614650 | 42100 | 42100 | 42100 | 42100 | 140 |
| 581 | 20231120 | 103400 | 3101720650 | 42100 | 42150 | 42150 | 42100 | 34 |
| 582 | 20231120 | 103300 | 3100288800 | 42100 | 42100 | 42150 | 42100 | 576 |
| 583 | 20231120 | 103200 | 3076011700 | 42100 | 42150 | 42150 | 42100 | 28 |
| 584 | 20231120 | 103100 | 3074832850 | 42150 | 42150 | 42150 | 42100 | 140 |
| 585 | 20231120 | 103000 | 3068931950 | 42200 | 42250 | 42250 | 42150 | 133 |
| 586 | 20231120 | 102900 | 3063319900 | 42200 | 42250 | 42250 | 42200 | 262 |
| 587 | 20231120 | 102800 | 3052257950 | 42200 | 42150 | 42200 | 42150 | 1426 |
| 588 | 20231120 | 102700 | 2992094350 | 42100 | 42000 | 42150 | 42000 | 478 |
| 589 | 20231120 | 102600 | 2971954500 | 42050 | 42100 | 42100 | 42050 | 130 |
| 590 | 20231120 | 102500 | 2966485500 | 42100 | 42100 | 42100 | 42100 | 8 |
| 591 | 20231120 | 102400 | 2966148700 | 42100 | 42150 | 42150 | 42100 | 129 |
| 592 | 20231120 | 102300 | 2960714050 | 42150 | 42100 | 42150 | 42050 | 135 |
| 593 | 20231120 | 102200 | 2955031100 | 42050 | 42050 | 42100 | 42050 | 216 |
| 594 | 20231120 | 102100 | 2945943500 | 42100 | 42100 | 42100 | 42000 | 383 |
| 595 | 20231120 | 102000 | 2929821200 | 42100 | 41950 | 42100 | 41900 | 431 |
| 596 | 20231120 | 101900 | 2911700650 | 41950 | 42000 | 42000 | 41950 | 97 |
| 597 | 20231120 | 101800 | 2907629000 | 41900 | 41800 | 42000 | 41800 | 431 |
| 598 | 20231120 | 101700 | 2889534950 | 41750 | 41800 | 41800 | 41750 | 54 |
| 599 | 20231120 | 101600 | 2887279700 | 41750 | 41850 | 42000 | 41750 | 173 |
| 600 | 20231120 | 101500 | 2880039250 | 41850 | 41850 | 42000 | 41850 | 68 |
| 601 | 20231120 | 101400 | 2877189000 | 41850 | 42000 | 42000 | 41850 | 1167 |
| 602 | 20231120 | 101300 | 2828181200 | 42000 | 42000 | 42000 | 42000 | 576 |
| 603 | 20231120 | 101200 | 2803989200 | 42000 | 42000 | 42000 | 42000 | 278 |
| 604 | 20231120 | 101100 | 2792313200 | 42000 | 42000 | 42050 | 42000 | 162 |
| 605 | 20231120 | 101000 | 2785506950 | 42050 | 42000 | 42050 | 42000 | 5 |
| 606 | 20231120 | 100900 | 2785296900 | 42050 | 41950 | 42050 | 41950 | 308 |
| 607 | 20231120 | 100800 | 2772363350 | 41950 | 42000 | 42000 | 41950 | 368 |
| 608 | 20231120 | 100700 | 2756907550 | 42050 | 42000 | 42050 | 42000 | 538 |
| 609 | 20231120 | 100600 | 2734311500 | 42000 | 42000 | 42050 | 42000 | 237 |
| 610 | 20231120 | 100500 | 2724354600 | 42000 | 42000 | 42050 | 42000 | 908 |
| 611 | 20231120 | 100400 | 2686215000 | 42000 | 41950 | 42050 | 41950 | 801 |
| 612 | 20231120 | 100300 | 2652573300 | 41950 | 41950 | 41950 | 41750 | 427 |
| 613 | 20231120 | 100200 | 2634686450 | 41950 | 41850 | 42000 | 41850 | 2085 |
| 614 | 20231120 | 100100 | 2547178050 | 41650 | 41900 | 41900 | 41650 | 2004 |
| 615 | 20231120 | 100000 | 2463211250 | 41900 | 41800 | 41900 | 41550 | 2044 |
| 616 | 20231120 | 095900 | 2377589650 | 41850 | 41550 | 41850 | 41550 | 141 |
| 617 | 20231120 | 095800 | 2371709200 | 41550 | 41800 | 41800 | 41550 | 6 |
| 618 | 20231120 | 095700 | 2371459400 | 41550 | 41550 | 41950 | 41550 | 6167 |
| 619 | 20231120 | 095600 | 2113521450 | 41450 | 41500 | 41550 | 41450 | 145 |
| 620 | 20231120 | 095500 | 2107498200 | 41450 | 41450 | 41500 | 41450 | 103 |
| 621 | 20231120 | 095400 | 2103225100 | 41500 | 41450 | 41500 | 41450 | 241 |
| 622 | 20231120 | 095300 | 2093227950 | 41450 | 41450 | 41500 | 41450 | 160 |
| 623 | 20231120 | 095200 | 2086593450 | 41500 | 41450 | 41500 | 41450 | 843 |
| 624 | 20231120 | 095100 | 2051621250 | 41500 | 41500 | 41500 | 41400 | 1288 |
| 625 | 20231120 | 095000 | 1998234000 | 41500 | 41500 | 41550 | 41500 | 516 |
| 626 | 20231120 | 094900 | 1976819800 | 41600 | 41500 | 41600 | 41500 | 80 |
| 627 | 20231120 | 094800 | 1973497950 | 41600 | 41600 | 41650 | 41500 | 894 |
| 628 | 20231120 | 094700 | 1936351650 | 41650 | 41650 | 41650 | 41650 | 32 |
| 629 | 20231120 | 094600 | 1935018850 | 41700 | 41600 | 41700 | 41600 | 17 |
| 630 | 20231120 | 094500 | 1934310350 | 41600 | 41650 | 41800 | 41600 | 92 |
| 631 | 20231120 | 094400 | 1930479800 | 41650 | 41600 | 41700 | 41600 | 102 |
| 632 | 20231120 | 094300 | 1926231150 | 41600 | 41800 | 41800 | 41600 | 76 |
| 633 | 20231120 | 094200 | 1923059850 | 41800 | 41750 | 41850 | 41550 | 2125 |
| 634 | 20231120 | 094100 | 1834158000 | 41550 | 41550 | 41750 | 41500 | 2125 |
| 635 | 20231120 | 094000 | 1745493950 | 41600 | 41550 | 41600 | 41500 | 479 |
| 636 | 20231120 | 093900 | 1725607050 | 41500 | 41500 | 41500 | 41500 | 146 |
| 637 | 20231120 | 093800 | 1719548050 | 41500 | 41550 | 41550 | 41500 | 375 |
| 638 | 20231120 | 093700 | 1703969300 | 41550 | 41550 | 41550 | 41550 | 28 |
| 639 | 20231120 | 093600 | 1702805900 | 41500 | 41450 | 41500 | 41450 | 225 |
| 640 | 20231120 | 093500 | 1693478350 | 41450 | 41500 | 41550 | 41450 | 253 |
| 641 | 20231120 | 093400 | 1682980700 | 41500 | 41450 | 41500 | 41450 | 40 |
| 642 | 20231120 | 093300 | 1681322050 | 41500 | 41500 | 41550 | 41450 | 1277 |
| 643 | 20231120 | 093200 | 1628386500 | 41500 | 41550 | 41550 | 41500 | 379 |
| 644 | 20231120 | 093100 | 1612657050 | 41500 | 41500 | 41600 | 41450 | 303 |
| 645 | 20231120 | 093000 | 1600083200 | 41450 | 41500 | 41500 | 41450 | 424 |
| 646 | 20231120 | 092900 | 1582506850 | 41500 | 41500 | 41500 | 41450 | 240 |
| 647 | 20231120 | 092800 | 1572558100 | 41500 | 41500 | 41500 | 41500 | 97 |
| 648 | 20231120 | 092700 | 1568532600 | 41500 | 41450 | 41600 | 41450 | 1149 |
| 649 | 20231120 | 092600 | 1520885900 | 41400 | 41400 | 41450 | 41400 | 175 |
| 650 | 20231120 | 092500 | 1513636650 | 41450 | 41500 | 41500 | 41450 | 951 |
| 651 | 20231120 | 092400 | 1474217200 | 41500 | 41450 | 41500 | 41400 | 160 |
| 652 | 20231120 | 092300 | 1467584750 | 41450 | 41400 | 41450 | 41400 | 114 |
| 653 | 20231120 | 092200 | 1462863050 | 41400 | 41450 | 41450 | 41400 | 116 |
| 654 | 20231120 | 092100 | 1458057700 | 41400 | 41400 | 41450 | 41400 | 143 |
| 655 | 20231120 | 092000 | 1452133700 | 41400 | 41400 | 41400 | 41350 | 1311 |
| 656 | 20231120 | 091900 | 1397884250 | 41450 | 41400 | 41450 | 41400 | 300 |
| 657 | 20231120 | 091800 | 1385461400 | 41450 | 41450 | 41500 | 41400 | 265 |
| 658 | 20231120 | 091700 | 1374471600 | 41450 | 41550 | 41550 | 41450 | 677 |
| 659 | 20231120 | 091600 | 1346396450 | 41500 | 41450 | 41650 | 41450 | 117 |
| 660 | 20231120 | 091500 | 1341536100 | 41500 | 41400 | 41550 | 41400 | 349 |
| 661 | 20231120 | 091400 | 1327054450 | 41400 | 41600 | 41650 | 41350 | 769 |
| 662 | 20231120 | 091300 | 1295185600 | 41400 | 41500 | 41700 | 41400 | 2640 |
| 663 | 20231120 | 091200 | 1185806250 | 41500 | 41450 | 41500 | 41400 | 191 |
| 664 | 20231120 | 091100 | 1177890050 | 41450 | 41400 | 41450 | 41350 | 1241 |
| 665 | 20231120 | 091000 | 1126517850 | 41400 | 41350 | 41400 | 41350 | 2100 |
| 666 | 20231120 | 090900 | 1039612200 | 41350 | 41450 | 41450 | 41350 | 3279 |
| 667 | 20231120 | 090800 | 903891900 | 41450 | 41450 | 41500 | 41400 | 812 |
| 668 | 20231120 | 090700 | 870234850 | 41450 | 41600 | 41700 | 41300 | 6498 |
| 669 | 20231120 | 090600 | 600887950 | 41600 | 41600 | 41700 | 41600 | 1538 |
| 670 | 20231120 | 090500 | 536897550 | 41600 | 41650 | 41700 | 41550 | 3647 |
| 671 | 20231120 | 090400 | 385187150 | 41600 | 41850 | 41850 | 41600 | 2537 |
| 672 | 20231120 | 090300 | 279436400 | 41850 | 41950 | 41950 | 41850 | 3134 |
| 673 | 20231120 | 090200 | 148139000 | 41950 | 42000 | 42150 | 41950 | 333 |
| 674 | 20231120 | 090100 | 134151550 | 42000 | 42100 | 42100 | 41950 | 1203 |
| 675 | 20231120 | 090000 | 83554900 | 42100 | 42250 | 42300 | 42100 | 1979 |