39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 205200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 20070 |
| 3 | 20231120 | 205100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 4 | 20231120 | 205000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 5 | 20231120 | 204900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 6 | 20231120 | 204800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 7 | 20231120 | 204700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 8 | 20231120 | 204600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 9 | 20231120 | 204500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 10 | 20231120 | 204400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 11 | 20231120 | 204300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 12 | 20231120 | 204200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 13 | 20231120 | 204100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 14 | 20231120 | 204000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 15 | 20231120 | 203900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 16 | 20231120 | 203800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 17 | 20231120 | 203700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 18 | 20231120 | 203600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 19 | 20231120 | 203500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 20 | 20231120 | 203400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 21 | 20231120 | 203300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 22 | 20231120 | 203200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 23 | 20231120 | 203100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 24 | 20231120 | 203000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 25 | 20231120 | 202900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 26 | 20231120 | 202800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 27 | 20231120 | 202700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 28 | 20231120 | 202600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 29 | 20231120 | 202500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 30 | 20231120 | 202400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 31 | 20231120 | 202300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 32 | 20231120 | 202200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 20070 |
| 33 | 20231120 | 202100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 34 | 20231120 | 202000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 35 | 20231120 | 201900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 36 | 20231120 | 201800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 37 | 20231120 | 201700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 38 | 20231120 | 201600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 39 | 20231120 | 201500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 40 | 20231120 | 201400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 41 | 20231120 | 201300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 42 | 20231120 | 201200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 43 | 20231120 | 201100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 44 | 20231120 | 201000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 45 | 20231120 | 200900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 46 | 20231120 | 200800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 47 | 20231120 | 200700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 48 | 20231120 | 200600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 49 | 20231120 | 200500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 50 | 20231120 | 200400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 51 | 20231120 | 200300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 52 | 20231120 | 200200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 53 | 20231120 | 200100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 54 | 20231120 | 200000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 55 | 20231120 | 195900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 56 | 20231120 | 195800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 57 | 20231120 | 195700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 58 | 20231120 | 195600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 59 | 20231120 | 195500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 60 | 20231120 | 195400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 61 | 20231120 | 195300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 62 | 20231120 | 195200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 20070 |
| 63 | 20231120 | 195100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 64 | 20231120 | 195000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 65 | 20231120 | 194900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 66 | 20231120 | 194800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 67 | 20231120 | 194700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 68 | 20231120 | 194600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 69 | 20231120 | 194500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 70 | 20231120 | 194400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 71 | 20231120 | 194300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 72 | 20231120 | 194200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 73 | 20231120 | 194100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 74 | 20231120 | 194000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 75 | 20231120 | 193900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 76 | 20231120 | 193800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 77 | 20231120 | 193700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 78 | 20231120 | 193600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 79 | 20231120 | 193500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 80 | 20231120 | 193400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 81 | 20231120 | 193300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 82 | 20231120 | 193200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 83 | 20231120 | 193100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 84 | 20231120 | 193000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 85 | 20231120 | 192900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 86 | 20231120 | 192800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 87 | 20231120 | 192700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 88 | 20231120 | 192600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 89 | 20231120 | 192500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 90 | 20231120 | 192400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 91 | 20231120 | 192300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 92 | 20231120 | 192200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 20070 |
| 93 | 20231120 | 192100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 94 | 20231120 | 192000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 95 | 20231120 | 191900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 96 | 20231120 | 191800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 97 | 20231120 | 191700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 98 | 20231120 | 191600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 99 | 20231120 | 191500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 100 | 20231120 | 191400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 101 | 20231120 | 191300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 102 | 20231120 | 191200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 103 | 20231120 | 191100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 104 | 20231120 | 191000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 105 | 20231120 | 190900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 106 | 20231120 | 190800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 107 | 20231120 | 190700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 108 | 20231120 | 190600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 109 | 20231120 | 190500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 110 | 20231120 | 190400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 111 | 20231120 | 190300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 112 | 20231120 | 190200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 113 | 20231120 | 190100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 114 | 20231120 | 190000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 115 | 20231120 | 185900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 116 | 20231120 | 185800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 117 | 20231120 | 185700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 118 | 20231120 | 185600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 119 | 20231120 | 185500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 120 | 20231120 | 185400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 121 | 20231120 | 185300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 122 | 20231120 | 185200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 20070 |
| 123 | 20231120 | 185100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 124 | 20231120 | 185000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 125 | 20231120 | 184900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 126 | 20231120 | 184800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 127 | 20231120 | 184700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 128 | 20231120 | 184600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 129 | 20231120 | 184500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 130 | 20231120 | 184400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 131 | 20231120 | 184300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 132 | 20231120 | 184200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 133 | 20231120 | 184100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 134 | 20231120 | 184000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 135 | 20231120 | 183900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 136 | 20231120 | 183800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 137 | 20231120 | 183700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 138 | 20231120 | 183600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 139 | 20231120 | 183500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 140 | 20231120 | 183400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 141 | 20231120 | 183300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 142 | 20231120 | 183200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 143 | 20231120 | 183100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 144 | 20231120 | 183000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 145 | 20231120 | 182900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 146 | 20231120 | 182800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 147 | 20231120 | 182700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 148 | 20231120 | 182600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 149 | 20231120 | 182500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 150 | 20231120 | 182400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 151 | 20231120 | 182300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 152 | 20231120 | 182200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 20070 |
| 153 | 20231120 | 182100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 154 | 20231120 | 182000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 155 | 20231120 | 181900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 156 | 20231120 | 181800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 157 | 20231120 | 181700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 158 | 20231120 | 181600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 159 | 20231120 | 181500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 160 | 20231120 | 181400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 161 | 20231120 | 181300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 162 | 20231120 | 181200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 163 | 20231120 | 181100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 164 | 20231120 | 181000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 165 | 20231120 | 180900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 166 | 20231120 | 180800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 167 | 20231120 | 180700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 168 | 20231120 | 180600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 169 | 20231120 | 180500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 170 | 20231120 | 180400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 171 | 20231120 | 180300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 172 | 20231120 | 180200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 173 | 20231120 | 180100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 174 | 20231120 | 180000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 175 | 20231120 | 175900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 176 | 20231120 | 175800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 177 | 20231120 | 175700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 178 | 20231120 | 175600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 179 | 20231120 | 175500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 180 | 20231120 | 175400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 181 | 20231120 | 175300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 182 | 20231120 | 175200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 20070 |
| 183 | 20231120 | 175100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 184 | 20231120 | 175000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 185 | 20231120 | 174900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 186 | 20231120 | 174800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 187 | 20231120 | 174700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 188 | 20231120 | 174600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 189 | 20231120 | 174500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 190 | 20231120 | 174400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 191 | 20231120 | 174300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 192 | 20231120 | 174200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 193 | 20231120 | 174100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 194 | 20231120 | 174000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 195 | 20231120 | 173900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 196 | 20231120 | 173800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 197 | 20231120 | 173700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 198 | 20231120 | 173600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 199 | 20231120 | 173500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 200 | 20231120 | 173400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 201 | 20231120 | 173300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 202 | 20231120 | 173200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 203 | 20231120 | 173100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 204 | 20231120 | 173000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 205 | 20231120 | 172900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 206 | 20231120 | 172800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 207 | 20231120 | 172700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 208 | 20231120 | 172600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 209 | 20231120 | 172500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 210 | 20231120 | 172400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 211 | 20231120 | 172300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 212 | 20231120 | 172200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 20070 |
| 213 | 20231120 | 172100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 214 | 20231120 | 172000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 215 | 20231120 | 171900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 216 | 20231120 | 171800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 217 | 20231120 | 171700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 218 | 20231120 | 171600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 219 | 20231120 | 171500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 220 | 20231120 | 171400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 221 | 20231120 | 171300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 222 | 20231120 | 171200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 223 | 20231120 | 171100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 224 | 20231120 | 171000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 225 | 20231120 | 170900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 226 | 20231120 | 170800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 227 | 20231120 | 170700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 228 | 20231120 | 170600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 229 | 20231120 | 170500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 230 | 20231120 | 170400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 231 | 20231120 | 170300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 232 | 20231120 | 170200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 233 | 20231120 | 170100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 234 | 20231120 | 170000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 235 | 20231120 | 165900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 236 | 20231120 | 165800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 237 | 20231120 | 165700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 238 | 20231120 | 165600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 239 | 20231120 | 165500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 240 | 20231120 | 165400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 241 | 20231120 | 165300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 242 | 20231120 | 165200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 20070 |
| 243 | 20231120 | 165100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 244 | 20231120 | 165000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 245 | 20231120 | 164900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 246 | 20231120 | 164800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 247 | 20231120 | 164700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 248 | 20231120 | 164600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 249 | 20231120 | 164500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 250 | 20231120 | 164400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 251 | 20231120 | 164300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 252 | 20231120 | 164200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 253 | 20231120 | 164100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 254 | 20231120 | 164000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 255 | 20231120 | 163900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 256 | 20231120 | 163800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 257 | 20231120 | 163700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 258 | 20231120 | 163600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 259 | 20231120 | 163500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 260 | 20231120 | 163400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 261 | 20231120 | 163300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 262 | 20231120 | 163200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 263 | 20231120 | 163100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 264 | 20231120 | 163000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 265 | 20231120 | 162900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 266 | 20231120 | 162800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 267 | 20231120 | 162700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 268 | 20231120 | 162600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 269 | 20231120 | 162500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 270 | 20231120 | 162400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 271 | 20231120 | 162300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 272 | 20231120 | 162200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 20070 |
| 273 | 20231120 | 162100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 274 | 20231120 | 162000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 275 | 20231120 | 161900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 276 | 20231120 | 161800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 277 | 20231120 | 161700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 278 | 20231120 | 161600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 279 | 20231120 | 161500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 280 | 20231120 | 161400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 281 | 20231120 | 161300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 282 | 20231120 | 161200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 283 | 20231120 | 161100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 284 | 20231120 | 161000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 285 | 20231120 | 160900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 286 | 20231120 | 160800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 287 | 20231120 | 160700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 288 | 20231120 | 160600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 289 | 20231120 | 160500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 290 | 20231120 | 160400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 291 | 20231120 | 160300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 292 | 20231120 | 160200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 293 | 20231120 | 160100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 294 | 20231120 | 160000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 295 | 20231120 | 155900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 296 | 20231120 | 155800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 297 | 20231120 | 155700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 298 | 20231120 | 155600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 299 | 20231120 | 155500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 300 | 20231120 | 155400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 301 | 20231120 | 155300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 302 | 20231120 | 155200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 20070 |
| 303 | 20231120 | 155100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 304 | 20231120 | 155000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 305 | 20231120 | 154900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 306 | 20231120 | 154800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 307 | 20231120 | 154700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 308 | 20231120 | 154600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 309 | 20231120 | 154500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 310 | 20231120 | 154400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 311 | 20231120 | 154300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 312 | 20231120 | 154200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 313 | 20231120 | 154100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 314 | 20231120 | 154000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 315 | 20231120 | 153900 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 316 | 20231120 | 153800 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 317 | 20231120 | 153700 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 318 | 20231120 | 153600 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 319 | 20231120 | 153500 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 320 | 20231120 | 153400 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 321 | 20231120 | 153300 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 322 | 20231120 | 153200 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 323 | 20231120 | 153100 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 324 | 20231120 | 153000 | 75448437800 | 28450 | 28450 | 28450 | 28450 | 20070 |
| 325 | 20231120 | 152900 | 74877446300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 326 | 20231120 | 152800 | 74877446300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 327 | 20231120 | 152700 | 74877446300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 328 | 20231120 | 152600 | 74877446300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 329 | 20231120 | 152500 | 74877446300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 330 | 20231120 | 152400 | 74877446300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 331 | 20231120 | 152300 | 74877446300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 332 | 20231120 | 152200 | 74877446300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 333 | 20231120 | 152100 | 74877446300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 334 | 20231120 | 152000 | 74877446300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 335 | 20231120 | 151900 | 74877446300 | 28350 | 28300 | 28400 | 28250 | 6550 |
| 336 | 20231120 | 151800 | 74692175650 | 28350 | 28350 | 28450 | 28300 | 6516 |
| 337 | 20231120 | 151700 | 74507468150 | 28350 | 28500 | 28500 | 28350 | 4357 |
| 338 | 20231120 | 151600 | 74383663650 | 28500 | 28250 | 28600 | 28250 | 15728 |
| 339 | 20231120 | 151500 | 73936498700 | 28250 | 28200 | 28250 | 28200 | 3166 |
| 340 | 20231120 | 151400 | 73847116150 | 28200 | 28300 | 28300 | 28200 | 4225 |
| 341 | 20231120 | 151300 | 73727890550 | 28250 | 28250 | 28300 | 28200 | 2157 |
| 342 | 20231120 | 151200 | 73666984500 | 28250 | 28050 | 28300 | 28000 | 15044 |
| 343 | 20231120 | 151100 | 73243668250 | 28050 | 28350 | 28350 | 28000 | 10488 |
| 344 | 20231120 | 151000 | 72948190300 | 28350 | 28300 | 28350 | 28250 | 598 |
| 345 | 20231120 | 150900 | 72931252450 | 28300 | 28300 | 28350 | 28250 | 1229 |
| 346 | 20231120 | 150800 | 72896503450 | 28300 | 28400 | 28450 | 28250 | 2242 |
| 347 | 20231120 | 150700 | 72832980000 | 28400 | 28450 | 28450 | 28350 | 5118 |
| 348 | 20231120 | 150600 | 72687657550 | 28450 | 28400 | 28500 | 28350 | 5121 |
| 349 | 20231120 | 150500 | 72542093400 | 28350 | 28300 | 28400 | 28250 | 4665 |
| 350 | 20231120 | 150400 | 72409882500 | 28300 | 28350 | 28350 | 28250 | 5212 |
| 351 | 20231120 | 150300 | 72262398100 | 28350 | 28350 | 28400 | 28300 | 1148 |
| 352 | 20231120 | 150200 | 72229848300 | 28350 | 28400 | 28400 | 28250 | 2874 |
| 353 | 20231120 | 150100 | 72148443200 | 28400 | 28350 | 28400 | 28300 | 3247 |
| 354 | 20231120 | 150000 | 72056393900 | 28300 | 28300 | 28350 | 28250 | 2565 |
| 355 | 20231120 | 145900 | 71983845400 | 28300 | 28400 | 28400 | 28300 | 1671 |
| 356 | 20231120 | 145800 | 71936500650 | 28450 | 28450 | 28500 | 28300 | 3911 |
| 357 | 20231120 | 145700 | 71825530850 | 28450 | 28450 | 28500 | 28300 | 6046 |
| 358 | 20231120 | 145600 | 71653852350 | 28500 | 28200 | 28500 | 28200 | 14143 |
| 359 | 20231120 | 145500 | 71253293000 | 28200 | 28150 | 28200 | 28100 | 2334 |
| 360 | 20231120 | 145400 | 71187591200 | 28150 | 28050 | 28200 | 28050 | 2769 |
| 361 | 20231120 | 145300 | 71109682200 | 28050 | 28050 | 28100 | 28050 | 1116 |
| 362 | 20231120 | 145200 | 71078377500 | 28050 | 28000 | 28100 | 28000 | 1375 |
| 363 | 20231120 | 145100 | 71039808450 | 28050 | 28150 | 28200 | 28000 | 2752 |
| 364 | 20231120 | 145000 | 70962485550 | 28150 | 28050 | 28200 | 28050 | 7675 |
| 365 | 20231120 | 144900 | 70746657700 | 28050 | 27900 | 28050 | 27850 | 6897 |
| 366 | 20231120 | 144800 | 70553691950 | 27900 | 27950 | 27950 | 27850 | 1443 |
| 367 | 20231120 | 144700 | 70513429700 | 27950 | 28000 | 28050 | 27950 | 2467 |
| 368 | 20231120 | 144600 | 70444403550 | 28000 | 27950 | 28000 | 27900 | 2168 |
| 369 | 20231120 | 144500 | 70383767400 | 27900 | 27800 | 27900 | 27750 | 5080 |
| 370 | 20231120 | 144400 | 70242172050 | 27800 | 27800 | 27850 | 27800 | 237 |
| 371 | 20231120 | 144300 | 70235583200 | 27800 | 27800 | 27800 | 27750 | 621 |
| 372 | 20231120 | 144200 | 70218321200 | 27750 | 27800 | 27800 | 27750 | 788 |
| 373 | 20231120 | 144100 | 70196417700 | 27800 | 27800 | 27850 | 27750 | 1263 |
| 374 | 20231120 | 144000 | 70161314850 | 27750 | 27800 | 27850 | 27750 | 735 |
| 375 | 20231120 | 143900 | 70140884900 | 27850 | 27800 | 27850 | 27750 | 482 |
| 376 | 20231120 | 143800 | 70127487850 | 27800 | 27850 | 27850 | 27750 | 1186 |
| 377 | 20231120 | 143700 | 70094511300 | 27850 | 27900 | 27900 | 27800 | 1420 |
| 378 | 20231120 | 143600 | 70054946550 | 27900 | 27800 | 27900 | 27800 | 879 |
| 379 | 20231120 | 143500 | 70030487100 | 27800 | 27850 | 27850 | 27800 | 1222 |
| 380 | 20231120 | 143400 | 69996494750 | 27850 | 27750 | 27850 | 27750 | 937 |
| 381 | 20231120 | 143300 | 69970437200 | 27800 | 27850 | 27850 | 27750 | 612 |
| 382 | 20231120 | 143200 | 69953434700 | 27850 | 27750 | 27850 | 27700 | 842 |
| 383 | 20231120 | 143100 | 69930065550 | 27700 | 27900 | 27900 | 27700 | 1924 |
| 384 | 20231120 | 143000 | 69876534750 | 27850 | 27950 | 27950 | 27850 | 2401 |
| 385 | 20231120 | 142900 | 69809541450 | 27950 | 27850 | 27950 | 27800 | 6692 |
| 386 | 20231120 | 142800 | 69622713900 | 27850 | 27700 | 27850 | 27700 | 4085 |
| 387 | 20231120 | 142700 | 69509160100 | 27700 | 27600 | 27700 | 27600 | 2274 |
| 388 | 20231120 | 142600 | 69446219900 | 27600 | 27550 | 27600 | 27500 | 1422 |
| 389 | 20231120 | 142500 | 69407081800 | 27550 | 27550 | 27550 | 27500 | 581 |
| 390 | 20231120 | 142400 | 69391078550 | 27550 | 27500 | 27550 | 27500 | 693 |
| 391 | 20231120 | 142300 | 69372015150 | 27500 | 27500 | 27550 | 27500 | 46 |
| 392 | 20231120 | 142200 | 69370749200 | 27500 | 27500 | 27500 | 27450 | 1997 |
| 393 | 20231120 | 142100 | 69315847150 | 27500 | 27500 | 27500 | 27500 | 2156 |
| 394 | 20231120 | 142000 | 69256557150 | 27500 | 27550 | 27550 | 27450 | 874 |
| 395 | 20231120 | 141900 | 69232523850 | 27550 | 27550 | 27550 | 27450 | 2236 |
| 396 | 20231120 | 141800 | 69171019700 | 27550 | 27650 | 27650 | 27550 | 1237 |
| 397 | 20231120 | 141700 | 69136903500 | 27600 | 27600 | 27600 | 27600 | 623 |
| 398 | 20231120 | 141600 | 69119708700 | 27600 | 27600 | 27650 | 27600 | 384 |
| 399 | 20231120 | 141500 | 69109104600 | 27600 | 27650 | 27650 | 27600 | 2440 |
| 400 | 20231120 | 141400 | 69041734350 | 27600 | 27650 | 27650 | 27600 | 409 |
| 401 | 20231120 | 141300 | 69030437100 | 27650 | 27700 | 27700 | 27600 | 2145 |
| 402 | 20231120 | 141200 | 68971122450 | 27750 | 27600 | 27800 | 27600 | 4089 |
| 403 | 20231120 | 141100 | 68857772000 | 27600 | 27450 | 27600 | 27450 | 2728 |
| 404 | 20231120 | 141000 | 68782658900 | 27400 | 27450 | 27500 | 27400 | 818 |
| 405 | 20231120 | 140900 | 68760208600 | 27450 | 27400 | 27450 | 27350 | 1074 |
| 406 | 20231120 | 140800 | 68730788300 | 27400 | 27400 | 27450 | 27400 | 780 |
| 407 | 20231120 | 140700 | 68709415950 | 27350 | 27400 | 27450 | 27350 | 601 |
| 408 | 20231120 | 140600 | 68692950000 | 27350 | 27300 | 27400 | 27300 | 689 |
| 409 | 20231120 | 140500 | 68674106250 | 27300 | 27450 | 27450 | 27300 | 2659 |
| 410 | 20231120 | 140400 | 68601336100 | 27500 | 27550 | 27550 | 27400 | 3363 |
| 411 | 20231120 | 140300 | 68509091400 | 27550 | 27500 | 27600 | 27500 | 1596 |
| 412 | 20231120 | 140200 | 68465154650 | 27500 | 27550 | 27550 | 27450 | 1239 |
| 413 | 20231120 | 140100 | 68431041400 | 27550 | 27500 | 27550 | 27500 | 444 |
| 414 | 20231120 | 140000 | 68418817800 | 27500 | 27550 | 27550 | 27450 | 683 |
| 415 | 20231120 | 135900 | 68400057850 | 27500 | 27450 | 27500 | 27400 | 516 |
| 416 | 20231120 | 135800 | 68385901950 | 27450 | 27500 | 27500 | 27450 | 1052 |
| 417 | 20231120 | 135700 | 68357016050 | 27450 | 27550 | 27550 | 27450 | 1033 |
| 418 | 20231120 | 135600 | 68328600650 | 27550 | 27600 | 27600 | 27500 | 2421 |
| 419 | 20231120 | 135500 | 68261935100 | 27600 | 27500 | 27600 | 27500 | 3389 |
| 420 | 20231120 | 135400 | 68168656300 | 27500 | 27400 | 27500 | 27400 | 712 |
| 421 | 20231120 | 135300 | 68149117600 | 27400 | 27400 | 27500 | 27400 | 899 |
| 422 | 20231120 | 135200 | 68124456950 | 27400 | 27400 | 27450 | 27350 | 876 |
| 423 | 20231120 | 135100 | 68100454250 | 27400 | 27450 | 27450 | 27350 | 866 |
| 424 | 20231120 | 135000 | 68076731000 | 27450 | 27450 | 27500 | 27400 | 1899 |
| 425 | 20231120 | 134900 | 68024593300 | 27450 | 27300 | 27450 | 27300 | 2491 |
| 426 | 20231120 | 134800 | 67956396350 | 27300 | 27250 | 27300 | 27250 | 1359 |
| 427 | 20231120 | 134700 | 67919318250 | 27300 | 27250 | 27300 | 27200 | 2520 |
| 428 | 20231120 | 134600 | 67850655000 | 27200 | 27300 | 27350 | 27150 | 11401 |
| 429 | 20231120 | 134500 | 67540460600 | 27300 | 27350 | 27400 | 27300 | 2353 |
| 430 | 20231120 | 134400 | 67476193000 | 27350 | 27300 | 27350 | 27300 | 1555 |
| 431 | 20231120 | 134300 | 67433720500 | 27350 | 27350 | 27350 | 27300 | 1770 |
| 432 | 20231120 | 134200 | 67385381500 | 27300 | 27300 | 27400 | 27300 | 3631 |
| 433 | 20231120 | 134100 | 67286224300 | 27300 | 27500 | 27550 | 27300 | 14091 |
| 434 | 20231120 | 134000 | 66900250100 | 27550 | 27550 | 27600 | 27500 | 3065 |
| 435 | 20231120 | 133900 | 66815825200 | 27600 | 27600 | 27650 | 27550 | 1021 |
| 436 | 20231120 | 133800 | 66787648200 | 27550 | 27650 | 27650 | 27550 | 936 |
| 437 | 20231120 | 133700 | 66761800850 | 27650 | 27600 | 27650 | 27550 | 1641 |
| 438 | 20231120 | 133600 | 66716513550 | 27600 | 27650 | 27650 | 27600 | 633 |
| 439 | 20231120 | 133500 | 66699033000 | 27650 | 27650 | 27700 | 27600 | 1962 |
| 440 | 20231120 | 133400 | 66644805800 | 27700 | 27700 | 27750 | 27600 | 2170 |
| 441 | 20231120 | 133300 | 66584795400 | 27700 | 27650 | 27700 | 27650 | 981 |
| 442 | 20231120 | 133200 | 66557629450 | 27600 | 27650 | 27650 | 27550 | 5286 |
| 443 | 20231120 | 133100 | 66411908550 | 27700 | 27600 | 27700 | 27600 | 987 |
| 444 | 20231120 | 133000 | 66384646900 | 27650 | 27650 | 27650 | 27600 | 1582 |
| 445 | 20231120 | 132900 | 66340940700 | 27700 | 27550 | 27700 | 27500 | 1683 |
| 446 | 20231120 | 132800 | 66294473350 | 27550 | 27800 | 27800 | 27500 | 11256 |
| 447 | 20231120 | 132700 | 65983881600 | 27800 | 27750 | 27800 | 27700 | 613 |
| 448 | 20231120 | 132600 | 65966869800 | 27750 | 27800 | 27800 | 27750 | 682 |
| 449 | 20231120 | 132500 | 65947930550 | 27850 | 27750 | 27850 | 27750 | 1073 |
| 450 | 20231120 | 132400 | 65918079500 | 27700 | 27800 | 27800 | 27600 | 10928 |
| 451 | 20231120 | 132300 | 65615796250 | 27800 | 27800 | 27800 | 27750 | 1910 |
| 452 | 20231120 | 132200 | 65562702250 | 27800 | 27850 | 27850 | 27750 | 3385 |
| 453 | 20231120 | 132100 | 65468573250 | 27800 | 27900 | 27900 | 27800 | 2567 |
| 454 | 20231120 | 132000 | 65397058150 | 27900 | 27950 | 27950 | 27900 | 371 |
| 455 | 20231120 | 131900 | 65386697350 | 27950 | 27950 | 27950 | 27900 | 120 |
| 456 | 20231120 | 131800 | 65383345600 | 27950 | 27900 | 27950 | 27900 | 1301 |
| 457 | 20231120 | 131700 | 65347004550 | 27900 | 27900 | 27950 | 27900 | 396 |
| 458 | 20231120 | 131600 | 65335951150 | 27950 | 27950 | 27950 | 27900 | 267 |
| 459 | 20231120 | 131500 | 65328500850 | 28000 | 27950 | 28000 | 27900 | 955 |
| 460 | 20231120 | 131400 | 65301831200 | 27900 | 27950 | 27950 | 27900 | 801 |
| 461 | 20231120 | 131300 | 65279446650 | 28000 | 27950 | 28000 | 27950 | 383 |
| 462 | 20231120 | 131200 | 65268740050 | 27900 | 27950 | 28000 | 27900 | 760 |
| 463 | 20231120 | 131100 | 65247500400 | 27950 | 27950 | 27950 | 27900 | 508 |
| 464 | 20231120 | 131000 | 65233309000 | 27900 | 28000 | 28000 | 27900 | 1005 |
| 465 | 20231120 | 130900 | 65205231600 | 28000 | 28000 | 28000 | 27900 | 698 |
| 466 | 20231120 | 130800 | 65185717900 | 28000 | 28050 | 28050 | 27950 | 1861 |
| 467 | 20231120 | 130700 | 65133597800 | 28050 | 28050 | 28100 | 28000 | 542 |
| 468 | 20231120 | 130600 | 65118395600 | 28050 | 28000 | 28050 | 27950 | 1038 |
| 469 | 20231120 | 130500 | 65089341900 | 27950 | 28050 | 28100 | 27950 | 1950 |
| 470 | 20231120 | 130400 | 65034682550 | 28050 | 28100 | 28100 | 27950 | 4759 |
| 471 | 20231120 | 130300 | 64901247050 | 28100 | 28000 | 28100 | 27950 | 2578 |
| 472 | 20231120 | 130200 | 64829031700 | 28000 | 27950 | 28000 | 27950 | 3510 |
| 473 | 20231120 | 130100 | 64730773550 | 27950 | 27900 | 28000 | 27850 | 3415 |
| 474 | 20231120 | 130000 | 64635249600 | 27850 | 27800 | 27900 | 27800 | 414 |
| 475 | 20231120 | 125900 | 64623711100 | 27850 | 27800 | 27850 | 27750 | 1084 |
| 476 | 20231120 | 125800 | 64593563900 | 27850 | 27800 | 27850 | 27750 | 713 |
| 477 | 20231120 | 125700 | 64573738050 | 27800 | 27800 | 27850 | 27750 | 1178 |
| 478 | 20231120 | 125600 | 64540947050 | 27800 | 27750 | 27800 | 27750 | 1286 |
| 479 | 20231120 | 125500 | 64505211950 | 27750 | 27800 | 27800 | 27700 | 2487 |
| 480 | 20231120 | 125400 | 64436184950 | 27800 | 27800 | 27800 | 27750 | 346 |
| 481 | 20231120 | 125300 | 64426572800 | 27750 | 27750 | 27800 | 27700 | 737 |
| 482 | 20231120 | 125200 | 64406121450 | 27750 | 27650 | 27750 | 27650 | 2484 |
| 483 | 20231120 | 125100 | 64337290050 | 27650 | 27650 | 27700 | 27650 | 1899 |
| 484 | 20231120 | 125000 | 64284761850 | 27600 | 27600 | 27700 | 27550 | 3432 |
| 485 | 20231120 | 124900 | 64189957450 | 27550 | 27900 | 27900 | 27550 | 19939 |
| 486 | 20231120 | 124800 | 63637959700 | 27850 | 27900 | 27950 | 27850 | 776 |
| 487 | 20231120 | 124700 | 63616308000 | 27950 | 27950 | 28000 | 27900 | 740 |
| 488 | 20231120 | 124600 | 63595641050 | 27900 | 27850 | 27950 | 27850 | 893 |
| 489 | 20231120 | 124500 | 63570727550 | 27850 | 27900 | 27900 | 27800 | 2701 |
| 490 | 20231120 | 124400 | 63495541400 | 27950 | 27950 | 27950 | 27900 | 4097 |
| 491 | 20231120 | 124300 | 63381136650 | 28000 | 28000 | 28050 | 28000 | 1221 |
| 492 | 20231120 | 124200 | 63346930550 | 27950 | 28000 | 28050 | 27950 | 568 |
| 493 | 20231120 | 124100 | 63331035650 | 28000 | 28000 | 28050 | 27950 | 996 |
| 494 | 20231120 | 124000 | 63303146600 | 28000 | 28000 | 28050 | 27950 | 1749 |
| 495 | 20231120 | 123900 | 63254174000 | 28000 | 27900 | 28050 | 27900 | 1510 |
| 496 | 20231120 | 123800 | 63211932200 | 27850 | 27900 | 27950 | 27800 | 1193 |
| 497 | 20231120 | 123700 | 63178698850 | 27900 | 27850 | 27900 | 27750 | 2932 |
| 498 | 20231120 | 123600 | 63097158700 | 27850 | 27950 | 27950 | 27800 | 4307 |
| 499 | 20231120 | 123500 | 62977280950 | 27900 | 27950 | 27950 | 27900 | 1627 |
| 500 | 20231120 | 123400 | 62931840250 | 27950 | 28000 | 28000 | 27850 | 2194 |
| 501 | 20231120 | 123300 | 62870603950 | 27950 | 27900 | 28050 | 27800 | 2140 |
| 502 | 20231120 | 123200 | 62810871250 | 27900 | 27800 | 27950 | 27800 | 5106 |
| 503 | 20231120 | 123100 | 62668746100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 504 | 20231120 | 123000 | 62668746100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 505 | 20231120 | 122900 | 62668746100 | 27800 | 27950 | 28050 | 27800 | 17471 |
| 506 | 20231120 | 122800 | 62182076100 | 27950 | 28050 | 28100 | 27950 | 2227 |
| 507 | 20231120 | 122700 | 62119710000 | 28050 | 28000 | 28100 | 28000 | 1767 |
| 508 | 20231120 | 122600 | 62070190400 | 28050 | 28050 | 28100 | 28050 | 1650 |
| 509 | 20231120 | 122500 | 62023890700 | 28050 | 28050 | 28200 | 28000 | 4269 |
| 510 | 20231120 | 122400 | 61903953850 | 28050 | 28000 | 28050 | 28000 | 970 |
| 511 | 20231120 | 122300 | 61876781200 | 28000 | 27950 | 28050 | 27900 | 6119 |
| 512 | 20231120 | 122200 | 61705835850 | 28000 | 28100 | 28100 | 27900 | 12245 |
| 513 | 20231120 | 122100 | 61363243500 | 28000 | 28150 | 28150 | 28000 | 4666 |
| 514 | 20231120 | 122000 | 61232388550 | 28200 | 28050 | 28200 | 28000 | 8350 |
| 515 | 20231120 | 121900 | 60997993050 | 28050 | 28150 | 28200 | 28000 | 15892 |
| 516 | 20231120 | 121800 | 60551829350 | 28200 | 28300 | 28400 | 28150 | 6099 |
| 517 | 20231120 | 121700 | 60379427950 | 28350 | 28350 | 28350 | 28300 | 1099 |
| 518 | 20231120 | 121600 | 60348283950 | 28300 | 28300 | 28350 | 28250 | 913 |
| 519 | 20231120 | 121500 | 60322430700 | 28300 | 28250 | 28300 | 28200 | 1742 |
| 520 | 20231120 | 121400 | 60273197350 | 28250 | 28200 | 28300 | 28200 | 2168 |
| 521 | 20231120 | 121300 | 60211997250 | 28200 | 28300 | 28300 | 28200 | 5560 |
| 522 | 20231120 | 121200 | 60055051850 | 28300 | 28300 | 28350 | 28300 | 2674 |
| 523 | 20231120 | 121100 | 59979362100 | 28350 | 28450 | 28450 | 28300 | 4412 |
| 524 | 20231120 | 121000 | 59854207300 | 28450 | 28450 | 28450 | 28400 | 489 |
| 525 | 20231120 | 120900 | 59840307000 | 28450 | 28450 | 28450 | 28450 | 72 |
| 526 | 20231120 | 120800 | 59838258600 | 28450 | 28450 | 28450 | 28400 | 619 |
| 527 | 20231120 | 120700 | 59820660500 | 28450 | 28450 | 28450 | 28400 | 506 |
| 528 | 20231120 | 120600 | 59806271400 | 28450 | 28450 | 28450 | 28400 | 990 |
| 529 | 20231120 | 120500 | 59778153050 | 28400 | 28350 | 28450 | 28350 | 550 |
| 530 | 20231120 | 120400 | 59762522850 | 28350 | 28350 | 28400 | 28350 | 769 |
| 531 | 20231120 | 120300 | 59740690050 | 28400 | 28400 | 28450 | 28350 | 970 |
| 532 | 20231120 | 120200 | 59713164950 | 28350 | 28350 | 28450 | 28350 | 434 |
| 533 | 20231120 | 120100 | 59700849800 | 28350 | 28350 | 28350 | 28300 | 1717 |
| 534 | 20231120 | 120000 | 59652221350 | 28300 | 28400 | 28450 | 28300 | 1724 |
| 535 | 20231120 | 115900 | 59603335400 | 28400 | 28400 | 28450 | 28400 | 914 |
| 536 | 20231120 | 115800 | 59577358200 | 28450 | 28500 | 28500 | 28400 | 361 |
| 537 | 20231120 | 115700 | 59567085100 | 28500 | 28400 | 28500 | 28400 | 527 |
| 538 | 20231120 | 115600 | 59552100400 | 28400 | 28400 | 28450 | 28350 | 1753 |
| 539 | 20231120 | 115500 | 59502324250 | 28400 | 28250 | 28400 | 28200 | 2967 |
| 540 | 20231120 | 115400 | 59418306150 | 28250 | 28350 | 28350 | 28200 | 8452 |
| 541 | 20231120 | 115300 | 59179349000 | 28350 | 28400 | 28400 | 28250 | 10307 |
| 542 | 20231120 | 115200 | 58887348850 | 28400 | 28400 | 28450 | 28400 | 285 |
| 543 | 20231120 | 115100 | 58879252400 | 28450 | 28450 | 28500 | 28400 | 1313 |
| 544 | 20231120 | 115000 | 58841894700 | 28450 | 28450 | 28550 | 28450 | 989 |
| 545 | 20231120 | 114900 | 58813729200 | 28500 | 28500 | 28550 | 28450 | 1130 |
| 546 | 20231120 | 114800 | 58781520400 | 28450 | 28500 | 28550 | 28450 | 621 |
| 547 | 20231120 | 114700 | 58763823600 | 28500 | 28450 | 28550 | 28400 | 1448 |
| 548 | 20231120 | 114600 | 58722642650 | 28450 | 28400 | 28500 | 28400 | 1980 |
| 549 | 20231120 | 114500 | 58666356500 | 28400 | 28550 | 28550 | 28400 | 2344 |
| 550 | 20231120 | 114400 | 58599602850 | 28550 | 28450 | 28550 | 28400 | 4426 |
| 551 | 20231120 | 114300 | 58473596850 | 28400 | 28450 | 28450 | 28300 | 10004 |
| 552 | 20231120 | 114200 | 58189712850 | 28400 | 28550 | 28600 | 28400 | 8838 |
| 553 | 20231120 | 114100 | 57938351500 | 28550 | 28550 | 28600 | 28500 | 6338 |
| 554 | 20231120 | 114000 | 57757620900 | 28550 | 28450 | 28600 | 28450 | 6092 |
| 555 | 20231120 | 113900 | 57583888850 | 28500 | 28650 | 28700 | 28450 | 15771 |
| 556 | 20231120 | 113800 | 57133743700 | 28700 | 28800 | 28850 | 28550 | 18183 |
| 557 | 20231120 | 113700 | 56612450250 | 28800 | 28950 | 29000 | 28800 | 4839 |
| 558 | 20231120 | 113600 | 56472654050 | 28900 | 28950 | 28950 | 28900 | 1049 |
| 559 | 20231120 | 113500 | 56442334600 | 28950 | 29000 | 29000 | 28900 | 1454 |
| 560 | 20231120 | 113400 | 56400234300 | 29000 | 29000 | 29050 | 28950 | 2145 |
| 561 | 20231120 | 113300 | 56338048150 | 29050 | 29100 | 29100 | 29050 | 806 |
| 562 | 20231120 | 113200 | 56314632300 | 29100 | 29100 | 29100 | 29050 | 282 |
| 563 | 20231120 | 113100 | 56306427400 | 29100 | 29100 | 29100 | 29050 | 294 |
| 564 | 20231120 | 113000 | 56297880600 | 29100 | 29050 | 29100 | 29000 | 1300 |
| 565 | 20231120 | 112900 | 56260100450 | 29000 | 29050 | 29100 | 29000 | 1543 |
| 566 | 20231120 | 112800 | 56215330900 | 29100 | 29000 | 29100 | 29000 | 388 |
| 567 | 20231120 | 112700 | 56204055000 | 29050 | 29000 | 29050 | 29000 | 767 |
| 568 | 20231120 | 112600 | 56181779500 | 29050 | 29000 | 29050 | 28900 | 3004 |
| 569 | 20231120 | 112500 | 56094696250 | 29000 | 28950 | 29000 | 28900 | 858 |
| 570 | 20231120 | 112400 | 56069846950 | 28900 | 28900 | 28950 | 28800 | 2514 |
| 571 | 20231120 | 112300 | 55997312700 | 28850 | 28950 | 28950 | 28850 | 2502 |
| 572 | 20231120 | 112200 | 55925081750 | 28900 | 28900 | 29000 | 28900 | 3518 |
| 573 | 20231120 | 112100 | 55823348650 | 28900 | 28950 | 29000 | 28900 | 944 |
| 574 | 20231120 | 112000 | 55796031750 | 28950 | 29000 | 29000 | 28950 | 1321 |
| 575 | 20231120 | 111900 | 55757786800 | 29000 | 29000 | 29000 | 28950 | 638 |
| 576 | 20231120 | 111800 | 55739306350 | 29000 | 29000 | 29100 | 28950 | 990 |
| 577 | 20231120 | 111700 | 55710579450 | 29050 | 28950 | 29100 | 28950 | 2034 |
| 578 | 20231120 | 111600 | 55651511800 | 29000 | 29050 | 29050 | 28950 | 1326 |
| 579 | 20231120 | 111500 | 55613106500 | 29000 | 29050 | 29050 | 28950 | 1000 |
| 580 | 20231120 | 111400 | 55584097300 | 29050 | 29000 | 29050 | 29000 | 1200 |
| 581 | 20231120 | 111300 | 55549268000 | 29000 | 28950 | 29000 | 28900 | 1526 |
| 582 | 20231120 | 111200 | 55505094000 | 28900 | 28950 | 28950 | 28850 | 2772 |
| 583 | 20231120 | 111100 | 55424974550 | 28950 | 29000 | 29000 | 28900 | 2516 |
| 584 | 20231120 | 111000 | 55352196150 | 29000 | 29050 | 29100 | 28950 | 3064 |
| 585 | 20231120 | 110900 | 55263268700 | 29000 | 29050 | 29100 | 28950 | 2288 |
| 586 | 20231120 | 110800 | 55196898050 | 29050 | 28950 | 29100 | 28950 | 7424 |
| 587 | 20231120 | 110700 | 54981440450 | 28900 | 28950 | 29100 | 28900 | 9182 |
| 588 | 20231120 | 110600 | 54715134350 | 28950 | 28800 | 28950 | 28750 | 5257 |
| 589 | 20231120 | 110500 | 54563321300 | 28800 | 28850 | 28950 | 28750 | 13490 |
| 590 | 20231120 | 110400 | 54174508450 | 28950 | 29100 | 29100 | 28700 | 19429 |
| 591 | 20231120 | 110300 | 53613266100 | 29100 | 29000 | 29150 | 28950 | 6564 |
| 592 | 20231120 | 110200 | 53422570800 | 29000 | 29350 | 29400 | 28900 | 30523 |
| 593 | 20231120 | 110100 | 52535502200 | 29350 | 29250 | 29350 | 29250 | 1980 |
| 594 | 20231120 | 110000 | 52477479200 | 29250 | 29350 | 29350 | 29250 | 2561 |
| 595 | 20231120 | 105900 | 52402471550 | 29350 | 29250 | 29350 | 29200 | 3200 |
| 596 | 20231120 | 105800 | 52308901100 | 29300 | 29350 | 29350 | 29150 | 8252 |
| 597 | 20231120 | 105700 | 52067818000 | 29300 | 29400 | 29400 | 29300 | 3150 |
| 598 | 20231120 | 105600 | 51975328400 | 29400 | 29350 | 29450 | 29300 | 2796 |
| 599 | 20231120 | 105500 | 51893230150 | 29350 | 29400 | 29450 | 29350 | 2181 |
| 600 | 20231120 | 105400 | 51829145150 | 29450 | 29350 | 29450 | 29300 | 3538 |
| 601 | 20231120 | 105300 | 51725382500 | 29350 | 29450 | 29450 | 29350 | 2299 |
| 602 | 20231120 | 105200 | 51657868750 | 29450 | 29450 | 29450 | 29300 | 3846 |
| 603 | 20231120 | 105100 | 51544854700 | 29450 | 29300 | 29450 | 29100 | 14125 |
| 604 | 20231120 | 105000 | 51131679800 | 29300 | 29600 | 29600 | 29300 | 8053 |
| 605 | 20231120 | 104900 | 50894774250 | 29600 | 29550 | 29600 | 29450 | 2835 |
| 606 | 20231120 | 104800 | 50811110000 | 29550 | 29550 | 29600 | 29400 | 10754 |
| 607 | 20231120 | 104700 | 50494281950 | 29550 | 29450 | 29650 | 29450 | 3157 |
| 608 | 20231120 | 104600 | 50400900700 | 29450 | 29850 | 29850 | 29400 | 24340 |
| 609 | 20231120 | 104500 | 49680650500 | 29850 | 29850 | 29900 | 29750 | 5350 |
| 610 | 20231120 | 104400 | 49520982250 | 29800 | 29650 | 29850 | 29650 | 7362 |
| 611 | 20231120 | 104300 | 49301779050 | 29700 | 29600 | 29700 | 29550 | 9096 |
| 612 | 20231120 | 104200 | 49032126250 | 29650 | 29800 | 29800 | 29550 | 9596 |
| 613 | 20231120 | 104100 | 48747645000 | 29800 | 29600 | 29850 | 29550 | 12861 |
| 614 | 20231120 | 104000 | 48364973750 | 29550 | 30000 | 30000 | 29500 | 41404 |
| 615 | 20231120 | 103900 | 47133597150 | 30000 | 30150 | 30150 | 29950 | 16331 |
| 616 | 20231120 | 103800 | 46643417100 | 30150 | 30100 | 30200 | 30050 | 5279 |
| 617 | 20231120 | 103700 | 46484311650 | 30150 | 30200 | 30300 | 30100 | 6043 |
| 618 | 20231120 | 103600 | 46301766600 | 30200 | 30150 | 30250 | 30050 | 6751 |
| 619 | 20231120 | 103500 | 46098177900 | 30150 | 30050 | 30250 | 30000 | 9427 |
| 620 | 20231120 | 103400 | 45814530650 | 30050 | 30550 | 30600 | 30000 | 25032 |
| 621 | 20231120 | 103300 | 45057415500 | 30650 | 30200 | 30800 | 30150 | 27634 |
| 622 | 20231120 | 103200 | 44214572150 | 30200 | 30200 | 30350 | 30100 | 6914 |
| 623 | 20231120 | 103100 | 44005760650 | 30200 | 30400 | 30600 | 30000 | 32067 |
| 624 | 20231120 | 103000 | 43035292400 | 30400 | 30100 | 30500 | 30000 | 30832 |
| 625 | 20231120 | 102900 | 42101815850 | 30100 | 30050 | 30300 | 30000 | 30022 |
| 626 | 20231120 | 102800 | 41195633450 | 30100 | 30000 | 30200 | 29950 | 59212 |
| 627 | 20231120 | 102700 | 39414895250 | 29950 | 30900 | 30950 | 29850 | 107376 |
| 628 | 20231120 | 102600 | 36148131750 | 30900 | 30850 | 31050 | 30550 | 146454 |
| 629 | 20231120 | 102500 | 31622760600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 630 | 20231120 | 102400 | 31622760600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 631 | 20231120 | 102300 | 31622760600 | 31000 | 29750 | 31000 | 29750 | 199204 |
| 632 | 20231120 | 102200 | 25531218050 | 29750 | 29550 | 29750 | 29450 | 14615 |
| 633 | 20231120 | 102100 | 25098203150 | 29650 | 29200 | 29700 | 29200 | 13188 |
| 634 | 20231120 | 102000 | 24708915800 | 29250 | 29150 | 29300 | 29150 | 1761 |
| 635 | 20231120 | 101900 | 24657413700 | 29200 | 29250 | 29350 | 29150 | 1496 |
| 636 | 20231120 | 101800 | 24613641350 | 29350 | 29100 | 29450 | 29100 | 5548 |
| 637 | 20231120 | 101700 | 24451108800 | 29100 | 29250 | 29300 | 29100 | 2694 |
| 638 | 20231120 | 101600 | 24372399700 | 29300 | 29300 | 29400 | 29200 | 5460 |
| 639 | 20231120 | 101500 | 24212384650 | 29300 | 29200 | 29400 | 29100 | 9882 |
| 640 | 20231120 | 101400 | 23923224750 | 29200 | 29000 | 29350 | 28950 | 9558 |
| 641 | 20231120 | 101300 | 23644175950 | 29000 | 29000 | 29050 | 28950 | 2413 |
| 642 | 20231120 | 101200 | 23574218450 | 28950 | 29000 | 29100 | 28950 | 4078 |
| 643 | 20231120 | 101100 | 23455859200 | 29050 | 28750 | 29050 | 28700 | 5215 |
| 644 | 20231120 | 101000 | 23304833050 | 28750 | 28650 | 28900 | 28550 | 5428 |
| 645 | 20231120 | 100900 | 23149299450 | 28650 | 28650 | 28750 | 28600 | 3946 |
| 646 | 20231120 | 100800 | 23036206900 | 28650 | 28950 | 28950 | 28650 | 6277 |
| 647 | 20231120 | 100700 | 22855721650 | 28900 | 28800 | 28950 | 28750 | 3174 |
| 648 | 20231120 | 100600 | 22764207600 | 28750 | 28850 | 28900 | 28750 | 4205 |
| 649 | 20231120 | 100500 | 22643039800 | 28900 | 28950 | 29050 | 28850 | 2669 |
| 650 | 20231120 | 100400 | 22565770900 | 28950 | 28750 | 29000 | 28750 | 4028 |
| 651 | 20231120 | 100300 | 22449449050 | 28750 | 29000 | 29050 | 28750 | 8230 |
| 652 | 20231120 | 100200 | 22211605550 | 29000 | 29250 | 29250 | 28700 | 28720 |
| 653 | 20231120 | 100100 | 21378977850 | 29250 | 29350 | 29450 | 29200 | 6236 |
| 654 | 20231120 | 100000 | 21196427850 | 29350 | 29650 | 29650 | 29350 | 6455 |
| 655 | 20231120 | 095900 | 21006071650 | 29650 | 29250 | 29700 | 29250 | 13255 |
| 656 | 20231120 | 095800 | 20614415200 | 29300 | 29450 | 29550 | 29250 | 19330 |
| 657 | 20231120 | 095700 | 20046318050 | 29450 | 29650 | 29700 | 29400 | 22106 |
| 658 | 20231120 | 095600 | 19393041850 | 29650 | 29750 | 29850 | 29450 | 61029 |
| 659 | 20231120 | 095500 | 17581918500 | 29750 | 29150 | 29750 | 29000 | 73630 |
| 660 | 20231120 | 095400 | 15410261500 | 29150 | 28850 | 29200 | 28800 | 13216 |
| 661 | 20231120 | 095300 | 15026337450 | 28850 | 28850 | 28950 | 28700 | 3375 |
| 662 | 20231120 | 095200 | 14929027950 | 28950 | 28900 | 29050 | 28850 | 9673 |
| 663 | 20231120 | 095100 | 14648854550 | 28900 | 28650 | 28950 | 28600 | 12628 |
| 664 | 20231120 | 095000 | 14284692600 | 28600 | 28650 | 28800 | 28550 | 5327 |
| 665 | 20231120 | 094900 | 14132072750 | 28650 | 28350 | 28800 | 28350 | 3527 |
| 666 | 20231120 | 094800 | 14031398900 | 28350 | 28450 | 28550 | 28150 | 6670 |
| 667 | 20231120 | 094700 | 13842066950 | 28450 | 28250 | 28450 | 28200 | 4848 |
| 668 | 20231120 | 094600 | 13704937850 | 28250 | 28400 | 28550 | 28250 | 8055 |
| 669 | 20231120 | 094500 | 13476609750 | 28450 | 28450 | 28600 | 28350 | 8277 |
| 670 | 20231120 | 094400 | 13241293550 | 28450 | 28750 | 28900 | 28350 | 14925 |
| 671 | 20231120 | 094300 | 12814688100 | 28650 | 28650 | 29000 | 28650 | 15133 |
| 672 | 20231120 | 094200 | 12378622650 | 28750 | 29050 | 29100 | 28550 | 26652 |
| 673 | 20231120 | 094100 | 11609802400 | 29100 | 29050 | 29200 | 28650 | 39365 |
| 674 | 20231120 | 094000 | 10469079200 | 29000 | 28650 | 29050 | 28550 | 32816 |
| 675 | 20231120 | 093900 | 9523284900 | 28650 | 28250 | 28700 | 28150 | 21736 |
| 676 | 20231120 | 093800 | 8906051100 | 28300 | 27900 | 28300 | 27850 | 13737 |
| 677 | 20231120 | 093700 | 8518851250 | 27900 | 27800 | 27900 | 27800 | 651 |
| 678 | 20231120 | 093600 | 8500723500 | 27800 | 27800 | 27850 | 27700 | 2177 |
| 679 | 20231120 | 093500 | 8440267500 | 27800 | 27750 | 27800 | 27700 | 1736 |
| 680 | 20231120 | 093400 | 8392084800 | 27750 | 27850 | 27900 | 27750 | 1200 |
| 681 | 20231120 | 093300 | 8358715900 | 27850 | 27800 | 27900 | 27750 | 1865 |
| 682 | 20231120 | 093200 | 8306804200 | 27800 | 27700 | 27800 | 27650 | 2248 |
| 683 | 20231120 | 093100 | 8244559600 | 27750 | 27700 | 27850 | 27700 | 3182 |
| 684 | 20231120 | 093000 | 8156361900 | 27700 | 27900 | 28050 | 27700 | 10480 |
| 685 | 20231120 | 092900 | 7864465600 | 28000 | 27800 | 28100 | 27800 | 18217 |
| 686 | 20231120 | 092800 | 7354538550 | 27850 | 27650 | 27900 | 27650 | 2891 |
| 687 | 20231120 | 092700 | 7274230050 | 27650 | 27600 | 27650 | 27600 | 4009 |
| 688 | 20231120 | 092600 | 7163548150 | 27600 | 27550 | 27600 | 27550 | 891 |
| 689 | 20231120 | 092500 | 7138991700 | 27550 | 27700 | 27750 | 27550 | 6312 |
| 690 | 20231120 | 092400 | 6964625500 | 27700 | 27750 | 27750 | 27650 | 1231 |
| 691 | 20231120 | 092300 | 6930533300 | 27750 | 27750 | 27750 | 27700 | 4104 |
| 692 | 20231120 | 092200 | 6816707500 | 27750 | 27700 | 27800 | 27650 | 1681 |
| 693 | 20231120 | 092100 | 6770068200 | 27700 | 27650 | 27750 | 27600 | 1803 |
| 694 | 20231120 | 092000 | 6720192750 | 27650 | 27700 | 27800 | 27550 | 4495 |
| 695 | 20231120 | 091900 | 6596062300 | 27700 | 27850 | 27900 | 27700 | 1146 |
| 696 | 20231120 | 091800 | 6564243450 | 27850 | 27800 | 27850 | 27650 | 2695 |
| 697 | 20231120 | 091700 | 6489434750 | 27850 | 27800 | 27900 | 27700 | 5379 |
| 698 | 20231120 | 091600 | 6339717500 | 27750 | 27700 | 27800 | 27650 | 4067 |
| 699 | 20231120 | 091500 | 6226962450 | 27750 | 27600 | 27750 | 27550 | 6322 |
| 700 | 20231120 | 091400 | 6052193800 | 27600 | 27400 | 27600 | 27350 | 4325 |
| 701 | 20231120 | 091300 | 5933583600 | 27400 | 27500 | 27600 | 27300 | 6853 |
| 702 | 20231120 | 091200 | 5745944550 | 27500 | 27650 | 27700 | 27300 | 7969 |
| 703 | 20231120 | 091100 | 5527258050 | 27700 | 27700 | 27750 | 27600 | 3606 |
| 704 | 20231120 | 091000 | 5427414300 | 27700 | 27600 | 27700 | 27450 | 7550 |
| 705 | 20231120 | 090900 | 5219513850 | 27600 | 27750 | 27800 | 27550 | 11414 |
| 706 | 20231120 | 090800 | 4903151900 | 27700 | 27450 | 27750 | 27350 | 6382 |
| 707 | 20231120 | 090700 | 4727033950 | 27300 | 27400 | 27550 | 27200 | 8909 |
| 708 | 20231120 | 090600 | 4483402350 | 27500 | 27500 | 27650 | 27400 | 5104 |
| 709 | 20231120 | 090500 | 4342827700 | 27500 | 27050 | 27550 | 26950 | 19622 |
| 710 | 20231120 | 090400 | 3808543200 | 27000 | 27500 | 27500 | 27000 | 22549 |
| 711 | 20231120 | 090300 | 3194304700 | 27550 | 27550 | 27550 | 27400 | 10075 |
| 712 | 20231120 | 090200 | 2917576550 | 27400 | 27750 | 27850 | 27150 | 28958 |
| 713 | 20231120 | 090100 | 2123607550 | 27700 | 28100 | 28150 | 27550 | 33910 |
| 714 | 20231120 | 090000 | 1179511600 | 28100 | 28200 | 28350 | 28100 | 38357 |