39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 205900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 3946 |
| 3 | 20231121 | 205800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 4 | 20231121 | 205700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 5 | 20231121 | 205600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 6 | 20231121 | 205500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 7 | 20231121 | 205400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 8 | 20231121 | 205300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 9 | 20231121 | 205200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 10 | 20231121 | 205100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 11 | 20231121 | 205000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 12 | 20231121 | 204900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 13 | 20231121 | 204800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 14 | 20231121 | 204700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 15 | 20231121 | 204600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 16 | 20231121 | 204500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 17 | 20231121 | 204400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 18 | 20231121 | 204300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 19 | 20231121 | 204200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 20 | 20231121 | 204100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 21 | 20231121 | 204000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 22 | 20231121 | 203900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 23 | 20231121 | 203800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 24 | 20231121 | 203700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 25 | 20231121 | 203600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 26 | 20231121 | 203500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 27 | 20231121 | 203400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 28 | 20231121 | 203300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 29 | 20231121 | 203200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 30 | 20231121 | 203100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 31 | 20231121 | 203000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 32 | 20231121 | 202900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 3946 |
| 33 | 20231121 | 202800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 34 | 20231121 | 202700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 35 | 20231121 | 202600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 36 | 20231121 | 202500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 37 | 20231121 | 202400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 38 | 20231121 | 202300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 39 | 20231121 | 202200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 40 | 20231121 | 202100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 41 | 20231121 | 202000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 42 | 20231121 | 201900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 43 | 20231121 | 201800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 44 | 20231121 | 201700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 45 | 20231121 | 201600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 46 | 20231121 | 201500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 47 | 20231121 | 201400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 48 | 20231121 | 201300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 49 | 20231121 | 201200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 50 | 20231121 | 201100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 51 | 20231121 | 201000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 52 | 20231121 | 200900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 53 | 20231121 | 200800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 54 | 20231121 | 200700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 55 | 20231121 | 200600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 56 | 20231121 | 200500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 57 | 20231121 | 200400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 58 | 20231121 | 200300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 59 | 20231121 | 200200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 60 | 20231121 | 200100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 61 | 20231121 | 200000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 62 | 20231121 | 195900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 3946 |
| 63 | 20231121 | 195800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 64 | 20231121 | 195700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 65 | 20231121 | 195600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 66 | 20231121 | 195500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 67 | 20231121 | 195400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 68 | 20231121 | 195300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 69 | 20231121 | 195200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 70 | 20231121 | 195100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 71 | 20231121 | 195000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 72 | 20231121 | 194900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 73 | 20231121 | 194800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 74 | 20231121 | 194700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 75 | 20231121 | 194600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 76 | 20231121 | 194500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 77 | 20231121 | 194400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 78 | 20231121 | 194300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 79 | 20231121 | 194200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 80 | 20231121 | 194100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 81 | 20231121 | 194000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 82 | 20231121 | 193900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 83 | 20231121 | 193800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 84 | 20231121 | 193700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 85 | 20231121 | 193600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 86 | 20231121 | 193500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 87 | 20231121 | 193400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 88 | 20231121 | 193300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 89 | 20231121 | 193200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 90 | 20231121 | 193100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 91 | 20231121 | 193000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 92 | 20231121 | 192900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 3946 |
| 93 | 20231121 | 192800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 94 | 20231121 | 192700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 95 | 20231121 | 192600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 96 | 20231121 | 192500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 97 | 20231121 | 192400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 98 | 20231121 | 192300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 99 | 20231121 | 192200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 100 | 20231121 | 192100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 101 | 20231121 | 192000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 102 | 20231121 | 191900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 103 | 20231121 | 191800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 104 | 20231121 | 191700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 105 | 20231121 | 191600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 106 | 20231121 | 191500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 107 | 20231121 | 191400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 108 | 20231121 | 191300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 109 | 20231121 | 191200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 110 | 20231121 | 191100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 111 | 20231121 | 191000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 112 | 20231121 | 190900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 113 | 20231121 | 190800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 114 | 20231121 | 190700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 115 | 20231121 | 190600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 116 | 20231121 | 190500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 117 | 20231121 | 190400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 118 | 20231121 | 190300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 119 | 20231121 | 190200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 120 | 20231121 | 190100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 121 | 20231121 | 190000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 122 | 20231121 | 185900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 3946 |
| 123 | 20231121 | 185800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 124 | 20231121 | 185700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 125 | 20231121 | 185600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 126 | 20231121 | 185500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 127 | 20231121 | 185400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 128 | 20231121 | 185300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 129 | 20231121 | 185200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 130 | 20231121 | 185100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 131 | 20231121 | 185000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 132 | 20231121 | 184900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 133 | 20231121 | 184800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 134 | 20231121 | 184700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 135 | 20231121 | 184600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 136 | 20231121 | 184500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 137 | 20231121 | 184400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 138 | 20231121 | 184300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 139 | 20231121 | 184200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 140 | 20231121 | 184100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 141 | 20231121 | 184000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 142 | 20231121 | 183900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 143 | 20231121 | 183800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 144 | 20231121 | 183700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 145 | 20231121 | 183600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 146 | 20231121 | 183500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 147 | 20231121 | 183400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 148 | 20231121 | 183300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 149 | 20231121 | 183200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 150 | 20231121 | 183100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 151 | 20231121 | 183000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 152 | 20231121 | 182900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 3946 |
| 153 | 20231121 | 182800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 154 | 20231121 | 182700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 155 | 20231121 | 182600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 156 | 20231121 | 182500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 157 | 20231121 | 182400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 158 | 20231121 | 182300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 159 | 20231121 | 182200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 160 | 20231121 | 182100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 161 | 20231121 | 182000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 162 | 20231121 | 181900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 163 | 20231121 | 181800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 164 | 20231121 | 181700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 165 | 20231121 | 181600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 166 | 20231121 | 181500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 167 | 20231121 | 181400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 168 | 20231121 | 181300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 169 | 20231121 | 181200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 170 | 20231121 | 181100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 171 | 20231121 | 181000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 172 | 20231121 | 180900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 173 | 20231121 | 180800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 174 | 20231121 | 180700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 175 | 20231121 | 180600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 176 | 20231121 | 180500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 177 | 20231121 | 180400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 178 | 20231121 | 180300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 179 | 20231121 | 180200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 180 | 20231121 | 180100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 181 | 20231121 | 180000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 182 | 20231121 | 175900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 3946 |
| 183 | 20231121 | 175800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 184 | 20231121 | 175700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 185 | 20231121 | 175600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 186 | 20231121 | 175500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 187 | 20231121 | 175400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 188 | 20231121 | 175300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 189 | 20231121 | 175200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 190 | 20231121 | 175100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 191 | 20231121 | 175000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 192 | 20231121 | 174900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 193 | 20231121 | 174800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 194 | 20231121 | 174700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 195 | 20231121 | 174600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 196 | 20231121 | 174500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 197 | 20231121 | 174400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 198 | 20231121 | 174300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 199 | 20231121 | 174200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 200 | 20231121 | 174100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 201 | 20231121 | 174000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 202 | 20231121 | 173900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 203 | 20231121 | 173800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 204 | 20231121 | 173700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 205 | 20231121 | 173600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 206 | 20231121 | 173500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 207 | 20231121 | 173400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 208 | 20231121 | 173300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 209 | 20231121 | 173200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 210 | 20231121 | 173100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 211 | 20231121 | 173000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 212 | 20231121 | 172900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 3946 |
| 213 | 20231121 | 172800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 214 | 20231121 | 172700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 215 | 20231121 | 172600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 216 | 20231121 | 172500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 217 | 20231121 | 172400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 218 | 20231121 | 172300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 219 | 20231121 | 172200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 220 | 20231121 | 172100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 221 | 20231121 | 172000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 222 | 20231121 | 171900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 223 | 20231121 | 171800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 224 | 20231121 | 171700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 225 | 20231121 | 171600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 226 | 20231121 | 171500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 227 | 20231121 | 171400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 228 | 20231121 | 171300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 229 | 20231121 | 171200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 230 | 20231121 | 171100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 231 | 20231121 | 171000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 232 | 20231121 | 170900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 233 | 20231121 | 170800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 234 | 20231121 | 170700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 235 | 20231121 | 170600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 236 | 20231121 | 170500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 237 | 20231121 | 170400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 238 | 20231121 | 170300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 239 | 20231121 | 170200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 240 | 20231121 | 170100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 241 | 20231121 | 170000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 242 | 20231121 | 165900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 3946 |
| 243 | 20231121 | 165800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 244 | 20231121 | 165700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 245 | 20231121 | 165600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 246 | 20231121 | 165500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 247 | 20231121 | 165400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 248 | 20231121 | 165300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 249 | 20231121 | 165200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 250 | 20231121 | 165100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 251 | 20231121 | 165000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 252 | 20231121 | 164900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 253 | 20231121 | 164800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 254 | 20231121 | 164700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 255 | 20231121 | 164600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 256 | 20231121 | 164500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 257 | 20231121 | 164400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 258 | 20231121 | 164300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 259 | 20231121 | 164200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 260 | 20231121 | 164100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 261 | 20231121 | 164000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 262 | 20231121 | 163900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 263 | 20231121 | 163800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 264 | 20231121 | 163700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 265 | 20231121 | 163600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 266 | 20231121 | 163500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 267 | 20231121 | 163400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 268 | 20231121 | 163300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 269 | 20231121 | 163200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 270 | 20231121 | 163100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 271 | 20231121 | 163000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 272 | 20231121 | 162900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 3946 |
| 273 | 20231121 | 162800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 274 | 20231121 | 162700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 275 | 20231121 | 162600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 276 | 20231121 | 162500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 277 | 20231121 | 162400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 278 | 20231121 | 162300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 279 | 20231121 | 162200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 280 | 20231121 | 162100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 281 | 20231121 | 162000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 282 | 20231121 | 161900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 283 | 20231121 | 161800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 284 | 20231121 | 161700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 285 | 20231121 | 161600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 286 | 20231121 | 161500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 287 | 20231121 | 161400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 288 | 20231121 | 161300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 289 | 20231121 | 161200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 290 | 20231121 | 161100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 291 | 20231121 | 161000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 292 | 20231121 | 160900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 293 | 20231121 | 160800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 294 | 20231121 | 160700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 295 | 20231121 | 160600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 296 | 20231121 | 160500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 297 | 20231121 | 160400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 298 | 20231121 | 160300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 299 | 20231121 | 160200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 300 | 20231121 | 160100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 301 | 20231121 | 160000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 302 | 20231121 | 155900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 3946 |
| 303 | 20231121 | 155800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 304 | 20231121 | 155700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 305 | 20231121 | 155600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 306 | 20231121 | 155500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 307 | 20231121 | 155400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 308 | 20231121 | 155300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 309 | 20231121 | 155200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 310 | 20231121 | 155100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 311 | 20231121 | 155000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 312 | 20231121 | 154900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 313 | 20231121 | 154800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 314 | 20231121 | 154700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 315 | 20231121 | 154600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 316 | 20231121 | 154500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 317 | 20231121 | 154400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 318 | 20231121 | 154300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 319 | 20231121 | 154200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 320 | 20231121 | 154100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 321 | 20231121 | 154000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 322 | 20231121 | 153900 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 323 | 20231121 | 153800 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 324 | 20231121 | 153700 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 325 | 20231121 | 153600 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 326 | 20231121 | 153500 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 327 | 20231121 | 153400 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 328 | 20231121 | 153300 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 329 | 20231121 | 153200 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 330 | 20231121 | 153100 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 0 |
| 331 | 20231121 | 153000 | 25434439750 | 42450 | 42450 | 42450 | 42450 | 3946 |
| 332 | 20231121 | 152900 | 25266932050 | 42500 | 42500 | 42500 | 42500 | 0 |
| 333 | 20231121 | 152800 | 25266932050 | 42500 | 42500 | 42500 | 42500 | 0 |
| 334 | 20231121 | 152700 | 25266932050 | 42500 | 42500 | 42500 | 42500 | 0 |
| 335 | 20231121 | 152600 | 25266932050 | 42500 | 42500 | 42500 | 42500 | 0 |
| 336 | 20231121 | 152500 | 25266932050 | 42500 | 42500 | 42500 | 42500 | 0 |
| 337 | 20231121 | 152400 | 25266932050 | 42500 | 42500 | 42500 | 42500 | 0 |
| 338 | 20231121 | 152300 | 25266932050 | 42500 | 42500 | 42500 | 42500 | 0 |
| 339 | 20231121 | 152200 | 25266932050 | 42500 | 42500 | 42500 | 42500 | 0 |
| 340 | 20231121 | 152100 | 25266932050 | 42500 | 42500 | 42500 | 42500 | 0 |
| 341 | 20231121 | 152000 | 25266932050 | 42500 | 42500 | 42500 | 42500 | 0 |
| 342 | 20231121 | 151900 | 25266932050 | 42500 | 42450 | 42500 | 42450 | 881 |
| 343 | 20231121 | 151800 | 25229521850 | 42450 | 42500 | 42500 | 42450 | 240 |
| 344 | 20231121 | 151700 | 25219325050 | 42500 | 42500 | 42550 | 42400 | 435 |
| 345 | 20231121 | 151600 | 25200849100 | 42500 | 42450 | 42500 | 42450 | 107 |
| 346 | 20231121 | 151500 | 25196303750 | 42450 | 42450 | 42500 | 42450 | 726 |
| 347 | 20231121 | 151400 | 25165480950 | 42500 | 42550 | 42550 | 42450 | 1488 |
| 348 | 20231121 | 151300 | 25102276700 | 42550 | 42600 | 42600 | 42550 | 217 |
| 349 | 20231121 | 151200 | 25093042150 | 42600 | 42600 | 42600 | 42600 | 188 |
| 350 | 20231121 | 151100 | 25085033350 | 42600 | 42550 | 42600 | 42550 | 352 |
| 351 | 20231121 | 151000 | 25070044550 | 42600 | 42600 | 42650 | 42600 | 619 |
| 352 | 20231121 | 150900 | 25043649400 | 42600 | 42450 | 42600 | 42450 | 1182 |
| 353 | 20231121 | 150800 | 24993367500 | 42450 | 42550 | 42550 | 42450 | 702 |
| 354 | 20231121 | 150700 | 24963525900 | 42550 | 42500 | 42550 | 42500 | 283 |
| 355 | 20231121 | 150600 | 24951484650 | 42550 | 42550 | 42550 | 42500 | 420 |
| 356 | 20231121 | 150500 | 24933614200 | 42550 | 42600 | 42600 | 42550 | 286 |
| 357 | 20231121 | 150400 | 24921435550 | 42600 | 42550 | 42600 | 42550 | 144 |
| 358 | 20231121 | 150300 | 24915307550 | 42550 | 42600 | 42600 | 42550 | 483 |
| 359 | 20231121 | 150200 | 24894737450 | 42550 | 42550 | 42550 | 42500 | 515 |
| 360 | 20231121 | 150100 | 24872829700 | 42550 | 42550 | 42550 | 42450 | 269 |
| 361 | 20231121 | 150000 | 24861384850 | 42550 | 42550 | 42550 | 42450 | 617 |
| 362 | 20231121 | 145900 | 24835167200 | 42500 | 42500 | 42500 | 42500 | 183 |
| 363 | 20231121 | 145800 | 24827389700 | 42500 | 42500 | 42550 | 42500 | 445 |
| 364 | 20231121 | 145700 | 24808460000 | 42550 | 42450 | 42550 | 42450 | 289 |
| 365 | 20231121 | 145600 | 24796182550 | 42450 | 42500 | 42500 | 42400 | 607 |
| 366 | 20231121 | 145500 | 24770406250 | 42550 | 42500 | 42550 | 42500 | 1089 |
| 367 | 20231121 | 145400 | 24724114350 | 42550 | 42550 | 42600 | 42550 | 151 |
| 368 | 20231121 | 145300 | 24717688450 | 42550 | 42600 | 42600 | 42550 | 532 |
| 369 | 20231121 | 145200 | 24695030000 | 42550 | 42550 | 42600 | 42550 | 248 |
| 370 | 20231121 | 145100 | 24684470000 | 42550 | 42550 | 42600 | 42550 | 408 |
| 371 | 20231121 | 145000 | 24667097650 | 42600 | 42550 | 42600 | 42550 | 252 |
| 372 | 20231121 | 144900 | 24656363300 | 42600 | 42600 | 42600 | 42600 | 14 |
| 373 | 20231121 | 144800 | 24655766900 | 42600 | 42550 | 42600 | 42550 | 743 |
| 374 | 20231121 | 144700 | 24624142550 | 42450 | 42400 | 42550 | 42400 | 301 |
| 375 | 20231121 | 144600 | 24611350050 | 42400 | 42600 | 42600 | 42400 | 1421 |
| 376 | 20231121 | 144500 | 24550957700 | 42550 | 42550 | 42600 | 42550 | 109 |
| 377 | 20231121 | 144400 | 24546319350 | 42600 | 42550 | 42600 | 42550 | 72 |
| 378 | 20231121 | 144300 | 24543253600 | 42600 | 42500 | 42600 | 42500 | 362 |
| 379 | 20231121 | 144200 | 24527837000 | 42550 | 42600 | 42600 | 42500 | 618 |
| 380 | 20231121 | 144100 | 24501542500 | 42600 | 42600 | 42650 | 42550 | 516 |
| 381 | 20231121 | 144000 | 24479557250 | 42550 | 42550 | 42600 | 42550 | 294 |
| 382 | 20231121 | 143900 | 24467034550 | 42550 | 42600 | 42600 | 42550 | 312 |
| 383 | 20231121 | 143800 | 24453746700 | 42550 | 42650 | 42650 | 42550 | 1677 |
| 384 | 20231121 | 143700 | 24382281600 | 42700 | 42750 | 42750 | 42650 | 866 |
| 385 | 20231121 | 143600 | 24345300200 | 42750 | 42750 | 42850 | 42700 | 388 |
| 386 | 20231121 | 143500 | 24328709450 | 42850 | 42850 | 42850 | 42750 | 128 |
| 387 | 20231121 | 143400 | 24323230950 | 42800 | 42750 | 42800 | 42750 | 282 |
| 388 | 20231121 | 143300 | 24311162850 | 42700 | 42700 | 42700 | 42700 | 28 |
| 389 | 20231121 | 143200 | 24309967250 | 42700 | 42800 | 42800 | 42700 | 212 |
| 390 | 20231121 | 143100 | 24300902550 | 42700 | 42650 | 42700 | 42650 | 96 |
| 391 | 20231121 | 143000 | 24296803650 | 42600 | 42800 | 42850 | 42600 | 707 |
| 392 | 20231121 | 142900 | 24266604250 | 42800 | 42700 | 42800 | 42700 | 596 |
| 393 | 20231121 | 142800 | 24241096450 | 42800 | 42750 | 42800 | 42750 | 514 |
| 394 | 20231121 | 142700 | 24219115400 | 42750 | 42750 | 42750 | 42700 | 556 |
| 395 | 20231121 | 142600 | 24195353050 | 42700 | 42750 | 42750 | 42700 | 290 |
| 396 | 20231121 | 142500 | 24182955650 | 42750 | 42700 | 42750 | 42650 | 504 |
| 397 | 20231121 | 142400 | 24161430100 | 42700 | 42650 | 42700 | 42650 | 424 |
| 398 | 20231121 | 142300 | 24143326450 | 42650 | 42600 | 42650 | 42600 | 689 |
| 399 | 20231121 | 142200 | 24113961700 | 42600 | 42550 | 42600 | 42550 | 780 |
| 400 | 20231121 | 142100 | 24080770500 | 42550 | 42550 | 42550 | 42500 | 311 |
| 401 | 20231121 | 142000 | 24067537500 | 42550 | 42500 | 42550 | 42450 | 1013 |
| 402 | 20231121 | 141900 | 24024485650 | 42500 | 42500 | 42500 | 42400 | 1631 |
| 403 | 20231121 | 141800 | 23955261550 | 42500 | 42600 | 42600 | 42450 | 456 |
| 404 | 20231121 | 141700 | 23935879250 | 42650 | 42500 | 42650 | 42350 | 1132 |
| 405 | 20231121 | 141600 | 23887789450 | 42450 | 42450 | 42450 | 42250 | 963 |
| 406 | 20231121 | 141500 | 23846965400 | 42450 | 42450 | 42500 | 42450 | 1324 |
| 407 | 20231121 | 141400 | 23790750950 | 42500 | 42400 | 42500 | 42100 | 1318 |
| 408 | 20231121 | 141300 | 23734983850 | 42500 | 42650 | 42650 | 42300 | 4236 |
| 409 | 20231121 | 141200 | 23555134200 | 42700 | 42700 | 42700 | 42650 | 365 |
| 410 | 20231121 | 141100 | 23539562100 | 42650 | 42750 | 42800 | 42600 | 835 |
| 411 | 20231121 | 141000 | 23503916000 | 42800 | 42850 | 42850 | 42800 | 783 |
| 412 | 20231121 | 140900 | 23470383300 | 42850 | 42900 | 42900 | 42800 | 330 |
| 413 | 20231121 | 140800 | 23456241650 | 42800 | 42900 | 42900 | 42800 | 801 |
| 414 | 20231121 | 140700 | 23421938950 | 42850 | 42900 | 42950 | 42850 | 339 |
| 415 | 20231121 | 140600 | 23407401150 | 42950 | 42950 | 42950 | 42950 | 306 |
| 416 | 20231121 | 140500 | 23394258450 | 43000 | 42900 | 43000 | 42900 | 839 |
| 417 | 20231121 | 140400 | 23358218850 | 42800 | 42950 | 42950 | 42800 | 766 |
| 418 | 20231121 | 140300 | 23325339650 | 42950 | 42900 | 42950 | 42900 | 249 |
| 419 | 20231121 | 140200 | 23314648100 | 42900 | 42950 | 42950 | 42850 | 495 |
| 420 | 20231121 | 140100 | 23293405600 | 42950 | 42950 | 42950 | 42900 | 218 |
| 421 | 20231121 | 140000 | 23284046000 | 42950 | 42850 | 42950 | 42850 | 932 |
| 422 | 20231121 | 135900 | 23244059350 | 42800 | 42800 | 42850 | 42800 | 1353 |
| 423 | 20231121 | 135800 | 23186115800 | 42800 | 42750 | 42800 | 42700 | 3057 |
| 424 | 20231121 | 135700 | 23055503050 | 42750 | 42700 | 42750 | 42700 | 446 |
| 425 | 20231121 | 135600 | 23036451050 | 42700 | 42750 | 42800 | 42700 | 867 |
| 426 | 20231121 | 135500 | 22999409150 | 42700 | 42750 | 42800 | 42600 | 1230 |
| 427 | 20231121 | 135400 | 22946894650 | 42900 | 42800 | 42900 | 42750 | 745 |
| 428 | 20231121 | 135300 | 22915002700 | 42800 | 42800 | 42850 | 42800 | 549 |
| 429 | 20231121 | 135200 | 22891491550 | 42750 | 42850 | 42850 | 42750 | 289 |
| 430 | 20231121 | 135100 | 22879123700 | 42850 | 42850 | 42900 | 42800 | 379 |
| 431 | 20231121 | 135000 | 22862872300 | 42850 | 42900 | 42900 | 42850 | 553 |
| 432 | 20231121 | 134900 | 22839167800 | 42850 | 42800 | 42900 | 42800 | 435 |
| 433 | 20231121 | 134800 | 22820527850 | 42800 | 42750 | 42800 | 42750 | 550 |
| 434 | 20231121 | 134700 | 22797002900 | 42750 | 42800 | 42800 | 42700 | 719 |
| 435 | 20231121 | 134600 | 22766249150 | 42800 | 42800 | 42900 | 42800 | 506 |
| 436 | 20231121 | 134500 | 22744572450 | 42800 | 42800 | 42850 | 42750 | 927 |
| 437 | 20231121 | 134400 | 22704916950 | 42750 | 42850 | 42850 | 42750 | 812 |
| 438 | 20231121 | 134300 | 22670154050 | 42850 | 42900 | 42900 | 42850 | 657 |
| 439 | 20231121 | 134200 | 22641995100 | 42850 | 42950 | 42950 | 42850 | 676 |
| 440 | 20231121 | 134100 | 22612993000 | 42950 | 42900 | 42950 | 42900 | 1532 |
| 441 | 20231121 | 134000 | 22547247500 | 42950 | 42950 | 43000 | 42900 | 1198 |
| 442 | 20231121 | 133900 | 22495805000 | 42950 | 42950 | 43000 | 42950 | 579 |
| 443 | 20231121 | 133800 | 22470925350 | 42950 | 43000 | 43000 | 42950 | 584 |
| 444 | 20231121 | 133700 | 22445835050 | 43000 | 42950 | 43000 | 42950 | 625 |
| 445 | 20231121 | 133600 | 22418967100 | 42950 | 42900 | 43000 | 42900 | 1183 |
| 446 | 20231121 | 133500 | 22368140850 | 42900 | 42950 | 43000 | 42900 | 802 |
| 447 | 20231121 | 133400 | 22333718000 | 42950 | 42950 | 43000 | 42950 | 461 |
| 448 | 20231121 | 133300 | 22313902850 | 42950 | 42950 | 43000 | 42950 | 477 |
| 449 | 20231121 | 133200 | 22293409300 | 42950 | 42950 | 42950 | 42900 | 581 |
| 450 | 20231121 | 133100 | 22268461050 | 42950 | 43000 | 43000 | 42900 | 891 |
| 451 | 20231121 | 133000 | 22230184400 | 42950 | 43000 | 43050 | 42950 | 1422 |
| 452 | 20231121 | 132900 | 22169043700 | 43050 | 43050 | 43050 | 43000 | 1088 |
| 453 | 20231121 | 132800 | 22122211400 | 43050 | 43000 | 43050 | 42950 | 810 |
| 454 | 20231121 | 132700 | 22087378350 | 43000 | 43050 | 43050 | 43000 | 1361 |
| 455 | 20231121 | 132600 | 22028804000 | 43050 | 43050 | 43050 | 42950 | 2545 |
| 456 | 20231121 | 132500 | 21919300200 | 43000 | 42650 | 43050 | 42650 | 5274 |
| 457 | 20231121 | 132400 | 21693223950 | 42650 | 42550 | 42650 | 42550 | 362 |
| 458 | 20231121 | 132300 | 21677806050 | 42600 | 42700 | 42700 | 42600 | 387 |
| 459 | 20231121 | 132200 | 21661297300 | 42750 | 42700 | 42750 | 42600 | 638 |
| 460 | 20231121 | 132100 | 21634071850 | 42700 | 42650 | 42700 | 42600 | 427 |
| 461 | 20231121 | 132000 | 21615861900 | 42650 | 42650 | 42650 | 42500 | 696 |
| 462 | 20231121 | 131900 | 21586222200 | 42650 | 42650 | 42700 | 42600 | 177 |
| 463 | 20231121 | 131800 | 21578671700 | 42600 | 42600 | 42600 | 42550 | 440 |
| 464 | 20231121 | 131700 | 21559928900 | 42550 | 42650 | 42750 | 42550 | 819 |
| 465 | 20231121 | 131600 | 21525014200 | 42650 | 42750 | 42750 | 42650 | 811 |
| 466 | 20231121 | 131500 | 21490402650 | 42750 | 42800 | 42800 | 42750 | 1321 |
| 467 | 20231121 | 131400 | 21433898600 | 42800 | 42800 | 42800 | 42700 | 937 |
| 468 | 20231121 | 131300 | 21393853150 | 42800 | 42800 | 42850 | 42800 | 1661 |
| 469 | 20231121 | 131200 | 21322748300 | 42800 | 42550 | 42800 | 42550 | 1559 |
| 470 | 20231121 | 131100 | 21256154500 | 42600 | 42450 | 42600 | 42450 | 896 |
| 471 | 20231121 | 131000 | 21218070350 | 42400 | 42600 | 42600 | 42400 | 1117 |
| 472 | 20231121 | 130900 | 21170597450 | 42600 | 42600 | 42600 | 42550 | 1377 |
| 473 | 20231121 | 130800 | 21111938800 | 42600 | 42500 | 42600 | 42500 | 460 |
| 474 | 20231121 | 130700 | 21092371050 | 42450 | 42450 | 42600 | 42400 | 6376 |
| 475 | 20231121 | 130600 | 20821732950 | 42450 | 42400 | 42450 | 42350 | 2173 |
| 476 | 20231121 | 130500 | 20729513950 | 42400 | 42300 | 42400 | 42250 | 2285 |
| 477 | 20231121 | 130400 | 20632682650 | 42300 | 42200 | 42350 | 42200 | 1080 |
| 478 | 20231121 | 130300 | 20587004750 | 42200 | 42250 | 42300 | 42200 | 648 |
| 479 | 20231121 | 130200 | 20559639100 | 42200 | 42100 | 42250 | 42100 | 256 |
| 480 | 20231121 | 130100 | 20548838950 | 42150 | 42050 | 42150 | 42000 | 963 |
| 481 | 20231121 | 130000 | 20508286450 | 42050 | 42100 | 42100 | 42050 | 227 |
| 482 | 20231121 | 125900 | 20498738700 | 42100 | 42100 | 42100 | 42000 | 306 |
| 483 | 20231121 | 125800 | 20485867400 | 42100 | 42050 | 42100 | 42050 | 321 |
| 484 | 20231121 | 125700 | 20472355950 | 42050 | 42000 | 42050 | 41950 | 719 |
| 485 | 20231121 | 125600 | 20442152150 | 42000 | 41950 | 42000 | 41950 | 572 |
| 486 | 20231121 | 125500 | 20418151300 | 42000 | 42000 | 42000 | 41900 | 1092 |
| 487 | 20231121 | 125400 | 20372338750 | 42000 | 42050 | 42050 | 42000 | 1744 |
| 488 | 20231121 | 125300 | 20299083350 | 42050 | 42000 | 42100 | 42000 | 461 |
| 489 | 20231121 | 125200 | 20279711200 | 41950 | 42100 | 42150 | 41900 | 6689 |
| 490 | 20231121 | 125100 | 19998741050 | 42150 | 42150 | 42150 | 42100 | 265 |
| 491 | 20231121 | 125000 | 19987575800 | 42150 | 42200 | 42200 | 42150 | 488 |
| 492 | 20231121 | 124900 | 19967001450 | 42200 | 42150 | 42200 | 42150 | 54 |
| 493 | 20231121 | 124800 | 19964722900 | 42200 | 42150 | 42200 | 42150 | 510 |
| 494 | 20231121 | 124700 | 19943211650 | 42150 | 42200 | 42200 | 42150 | 360 |
| 495 | 20231121 | 124600 | 19928019900 | 42200 | 42200 | 42250 | 42100 | 751 |
| 496 | 20231121 | 124500 | 19896383900 | 42150 | 42200 | 42250 | 42150 | 504 |
| 497 | 20231121 | 124400 | 19875121450 | 42200 | 42200 | 42200 | 42150 | 632 |
| 498 | 20231121 | 124300 | 19848471400 | 42200 | 42150 | 42250 | 42150 | 410 |
| 499 | 20231121 | 124200 | 19831169650 | 42150 | 42150 | 42200 | 42150 | 465 |
| 500 | 20231121 | 124100 | 19811547150 | 42200 | 42200 | 42200 | 42150 | 113 |
| 501 | 20231121 | 124000 | 19806779000 | 42200 | 42200 | 42250 | 42150 | 996 |
| 502 | 20231121 | 123900 | 19764749250 | 42200 | 42200 | 42250 | 42200 | 82 |
| 503 | 20231121 | 123800 | 19761286000 | 42250 | 42150 | 42250 | 42150 | 178 |
| 504 | 20231121 | 123700 | 19753775250 | 42150 | 42150 | 42200 | 42150 | 325 |
| 505 | 20231121 | 123600 | 19740074200 | 42200 | 42150 | 42200 | 42150 | 65 |
| 506 | 20231121 | 123500 | 19737331850 | 42200 | 42150 | 42200 | 42150 | 639 |
| 507 | 20231121 | 123400 | 19710388400 | 42200 | 42150 | 42200 | 42150 | 375 |
| 508 | 20231121 | 123300 | 19694572900 | 42150 | 42200 | 42200 | 42150 | 286 |
| 509 | 20231121 | 123200 | 19682505850 | 42200 | 42200 | 42200 | 42150 | 578 |
| 510 | 20231121 | 123100 | 19658135200 | 42200 | 42100 | 42200 | 42100 | 630 |
| 511 | 20231121 | 123000 | 19631589200 | 42100 | 42150 | 42200 | 42100 | 802 |
| 512 | 20231121 | 122900 | 19597801550 | 42150 | 42150 | 42200 | 42100 | 391 |
| 513 | 20231121 | 122800 | 19581319350 | 42100 | 42050 | 42100 | 42050 | 990 |
| 514 | 20231121 | 122700 | 19539644300 | 42050 | 42100 | 42100 | 42050 | 469 |
| 515 | 20231121 | 122600 | 19519911950 | 42050 | 42100 | 42100 | 42050 | 660 |
| 516 | 20231121 | 122500 | 19492143600 | 42100 | 42100 | 42100 | 42050 | 85 |
| 517 | 20231121 | 122400 | 19488565350 | 42050 | 42100 | 42100 | 42050 | 553 |
| 518 | 20231121 | 122300 | 19465300850 | 42100 | 42100 | 42100 | 42050 | 198 |
| 519 | 20231121 | 122200 | 19456971600 | 42050 | 42100 | 42100 | 42050 | 212 |
| 520 | 20231121 | 122100 | 19448056650 | 42100 | 42050 | 42100 | 42050 | 975 |
| 521 | 20231121 | 122000 | 19407050900 | 42100 | 42050 | 42100 | 42050 | 1112 |
| 522 | 20231121 | 121900 | 19360279100 | 42050 | 42050 | 42150 | 42050 | 411 |
| 523 | 20231121 | 121800 | 19342983900 | 42050 | 42150 | 42200 | 42050 | 2821 |
| 524 | 20231121 | 121700 | 19224224400 | 42150 | 42200 | 42200 | 42150 | 347 |
| 525 | 20231121 | 121600 | 19209594150 | 42150 | 42200 | 42200 | 42100 | 683 |
| 526 | 20231121 | 121500 | 19180811050 | 42150 | 42200 | 42200 | 42150 | 284 |
| 527 | 20231121 | 121400 | 19168838500 | 42150 | 42200 | 42200 | 42150 | 593 |
| 528 | 20231121 | 121300 | 19143831150 | 42150 | 42200 | 42200 | 42150 | 997 |
| 529 | 20231121 | 121200 | 19101787150 | 42200 | 42250 | 42250 | 42200 | 331 |
| 530 | 20231121 | 121100 | 19087815000 | 42250 | 42200 | 42250 | 42200 | 511 |
| 531 | 20231121 | 121000 | 19066250250 | 42250 | 42300 | 42300 | 42200 | 1524 |
| 532 | 20231121 | 120900 | 19001889200 | 42300 | 42300 | 42300 | 42250 | 682 |
| 533 | 20231121 | 120800 | 18973056550 | 42300 | 42250 | 42300 | 42250 | 238 |
| 534 | 20231121 | 120700 | 18962992400 | 42250 | 42250 | 42300 | 42250 | 537 |
| 535 | 20231121 | 120600 | 18940297200 | 42250 | 42250 | 42300 | 42250 | 501 |
| 536 | 20231121 | 120500 | 18919127100 | 42250 | 42300 | 42350 | 42250 | 714 |
| 537 | 20231121 | 120400 | 18888933900 | 42300 | 42300 | 42350 | 42300 | 486 |
| 538 | 20231121 | 120300 | 18868375350 | 42300 | 42300 | 42350 | 42300 | 577 |
| 539 | 20231121 | 120200 | 18843968000 | 42350 | 42350 | 42350 | 42300 | 63 |
| 540 | 20231121 | 120100 | 18841302100 | 42350 | 42450 | 42450 | 42300 | 1821 |
| 541 | 20231121 | 120000 | 18764134950 | 42450 | 42400 | 42450 | 42400 | 235 |
| 542 | 20231121 | 115900 | 18754165600 | 42400 | 42450 | 42450 | 42400 | 131 |
| 543 | 20231121 | 115800 | 18748606200 | 42400 | 42400 | 42450 | 42400 | 280 |
| 544 | 20231121 | 115700 | 18736732700 | 42400 | 42400 | 42450 | 42400 | 328 |
| 545 | 20231121 | 115600 | 18722820300 | 42400 | 42400 | 42450 | 42400 | 230 |
| 546 | 20231121 | 115500 | 18713067950 | 42400 | 42400 | 42450 | 42400 | 509 |
| 547 | 20231121 | 115400 | 18691478250 | 42400 | 42400 | 42450 | 42400 | 403 |
| 548 | 20231121 | 115300 | 18674387600 | 42450 | 42450 | 42450 | 42400 | 143 |
| 549 | 20231121 | 115200 | 18668323100 | 42450 | 42450 | 42450 | 42400 | 243 |
| 550 | 20231121 | 115100 | 18658013050 | 42400 | 42400 | 42450 | 42400 | 429 |
| 551 | 20231121 | 115000 | 18639817700 | 42400 | 42400 | 42450 | 42400 | 363 |
| 552 | 20231121 | 114900 | 18624413150 | 42400 | 42400 | 42450 | 42350 | 311 |
| 553 | 20231121 | 114800 | 18611217350 | 42350 | 42350 | 42450 | 42300 | 1552 |
| 554 | 20231121 | 114700 | 18545450100 | 42300 | 42300 | 42350 | 42300 | 431 |
| 555 | 20231121 | 114600 | 18527213600 | 42350 | 42350 | 42350 | 42300 | 766 |
| 556 | 20231121 | 114500 | 18494799900 | 42350 | 42350 | 42350 | 42300 | 1443 |
| 557 | 20231121 | 114400 | 18433707450 | 42350 | 42400 | 42400 | 42350 | 1228 |
| 558 | 20231121 | 114300 | 18381695550 | 42400 | 42450 | 42450 | 42350 | 798 |
| 559 | 20231121 | 114200 | 18347857350 | 42400 | 42400 | 42450 | 42400 | 329 |
| 560 | 20231121 | 114100 | 18333892800 | 42400 | 42400 | 42450 | 42400 | 642 |
| 561 | 20231121 | 114000 | 18306655800 | 42450 | 42400 | 42450 | 42350 | 2128 |
| 562 | 20231121 | 113900 | 18216428600 | 42450 | 42400 | 42450 | 42400 | 2267 |
| 563 | 20231121 | 113800 | 18120297350 | 42450 | 42600 | 42600 | 42450 | 2225 |
| 564 | 20231121 | 113700 | 18025750000 | 42600 | 42550 | 42600 | 42550 | 747 |
| 565 | 20231121 | 113600 | 17993936650 | 42550 | 42550 | 42550 | 42500 | 547 |
| 566 | 20231121 | 113500 | 17970672700 | 42550 | 42600 | 42650 | 42550 | 1174 |
| 567 | 20231121 | 113400 | 17920695300 | 42600 | 42600 | 42600 | 42550 | 2747 |
| 568 | 20231121 | 113300 | 17803794100 | 42600 | 42700 | 42700 | 42600 | 3503 |
| 569 | 20231121 | 113200 | 17654500550 | 42700 | 42800 | 42800 | 42650 | 1470 |
| 570 | 20231121 | 113100 | 17591686350 | 42850 | 42950 | 42950 | 42800 | 811 |
| 571 | 20231121 | 113000 | 17556934100 | 42850 | 42900 | 42950 | 42850 | 406 |
| 572 | 20231121 | 112900 | 17539529100 | 42900 | 42900 | 42950 | 42900 | 72 |
| 573 | 20231121 | 112800 | 17536440200 | 42850 | 42850 | 42850 | 42800 | 271 |
| 574 | 20231121 | 112700 | 17524838600 | 42900 | 42750 | 42900 | 42750 | 511 |
| 575 | 20231121 | 112600 | 17502971750 | 42750 | 42750 | 42800 | 42750 | 814 |
| 576 | 20231121 | 112500 | 17468154200 | 42700 | 42800 | 42800 | 42700 | 1093 |
| 577 | 20231121 | 112400 | 17421435650 | 42800 | 42800 | 42800 | 42750 | 490 |
| 578 | 20231121 | 112300 | 17400481400 | 42800 | 42750 | 42900 | 42750 | 1405 |
| 579 | 20231121 | 112200 | 17340342700 | 42750 | 42850 | 42850 | 42750 | 2043 |
| 580 | 20231121 | 112100 | 17252906650 | 42800 | 42950 | 42950 | 42800 | 3270 |
| 581 | 20231121 | 112000 | 17112701200 | 42950 | 43050 | 43050 | 42950 | 3376 |
| 582 | 20231121 | 111900 | 16967538600 | 43050 | 43100 | 43100 | 43050 | 496 |
| 583 | 20231121 | 111800 | 16946178950 | 43050 | 43100 | 43150 | 43050 | 626 |
| 584 | 20231121 | 111700 | 16919206450 | 43100 | 43200 | 43250 | 43100 | 772 |
| 585 | 20231121 | 111600 | 16885855550 | 43200 | 43100 | 43200 | 43100 | 521 |
| 586 | 20231121 | 111500 | 16863349050 | 43200 | 43250 | 43250 | 43100 | 440 |
| 587 | 20231121 | 111400 | 16844341300 | 43200 | 43100 | 43250 | 43100 | 397 |
| 588 | 20231121 | 111300 | 16827193000 | 43200 | 43200 | 43200 | 43050 | 683 |
| 589 | 20231121 | 111200 | 16797703850 | 43050 | 43100 | 43200 | 43050 | 1443 |
| 590 | 20231121 | 111100 | 16735535950 | 43150 | 43100 | 43200 | 43100 | 573 |
| 591 | 20231121 | 111000 | 16710813550 | 43100 | 43050 | 43150 | 43050 | 442 |
| 592 | 20231121 | 110900 | 16691763650 | 43100 | 43100 | 43100 | 43050 | 1321 |
| 593 | 20231121 | 110800 | 16634833850 | 43150 | 43150 | 43200 | 43100 | 611 |
| 594 | 20231121 | 110700 | 16608477300 | 43100 | 43150 | 43150 | 43100 | 889 |
| 595 | 20231121 | 110600 | 16570124350 | 43150 | 43100 | 43150 | 43100 | 446 |
| 596 | 20231121 | 110500 | 16550898650 | 43100 | 43100 | 43200 | 43100 | 608 |
| 597 | 20231121 | 110400 | 16524683900 | 43100 | 43100 | 43150 | 43050 | 1359 |
| 598 | 20231121 | 110300 | 16466109850 | 43100 | 43150 | 43200 | 43100 | 694 |
| 599 | 20231121 | 110200 | 16436169200 | 43250 | 43250 | 43250 | 43100 | 1684 |
| 600 | 20231121 | 110100 | 16363430700 | 43250 | 43300 | 43400 | 43250 | 268 |
| 601 | 20231121 | 110000 | 16351824300 | 43350 | 43400 | 43400 | 43350 | 302 |
| 602 | 20231121 | 105900 | 16338719950 | 43350 | 43300 | 43350 | 43300 | 586 |
| 603 | 20231121 | 105800 | 16313327500 | 43350 | 43350 | 43400 | 43350 | 595 |
| 604 | 20231121 | 105700 | 16287520900 | 43350 | 43400 | 43400 | 43300 | 606 |
| 605 | 20231121 | 105600 | 16261241450 | 43350 | 43300 | 43350 | 43300 | 262 |
| 606 | 20231121 | 105500 | 16249888900 | 43300 | 43350 | 43400 | 43250 | 514 |
| 607 | 20231121 | 105400 | 16227630850 | 43400 | 43400 | 43400 | 43350 | 481 |
| 608 | 20231121 | 105300 | 16206758800 | 43400 | 43300 | 43400 | 43250 | 665 |
| 609 | 20231121 | 105200 | 16177941600 | 43250 | 43350 | 43400 | 43250 | 480 |
| 610 | 20231121 | 105100 | 16157124050 | 43300 | 43350 | 43400 | 43300 | 478 |
| 611 | 20231121 | 105000 | 16136410500 | 43350 | 43350 | 43350 | 43250 | 393 |
| 612 | 20231121 | 104900 | 16119379200 | 43300 | 43350 | 43350 | 43250 | 586 |
| 613 | 20231121 | 104800 | 16093995200 | 43350 | 43350 | 43400 | 43350 | 528 |
| 614 | 20231121 | 104700 | 16071093250 | 43350 | 43400 | 43450 | 43300 | 493 |
| 615 | 20231121 | 104600 | 16049699500 | 43350 | 43400 | 43450 | 43350 | 297 |
| 616 | 20231121 | 104500 | 16036812800 | 43400 | 43400 | 43450 | 43400 | 452 |
| 617 | 20231121 | 104400 | 16017189450 | 43450 | 43300 | 43450 | 43300 | 408 |
| 618 | 20231121 | 104300 | 15999490900 | 43300 | 43350 | 43400 | 43250 | 717 |
| 619 | 20231121 | 104200 | 15968396300 | 43350 | 43400 | 43400 | 43300 | 560 |
| 620 | 20231121 | 104100 | 15944109700 | 43400 | 43350 | 43400 | 43300 | 739 |
| 621 | 20231121 | 104000 | 15912049100 | 43350 | 43350 | 43400 | 43250 | 153 |
| 622 | 20231121 | 103900 | 15905418350 | 43350 | 43350 | 43350 | 43250 | 799 |
| 623 | 20231121 | 103800 | 15870797400 | 43300 | 43350 | 43400 | 43300 | 411 |
| 624 | 20231121 | 103700 | 15852980450 | 43300 | 43350 | 43350 | 43300 | 654 |
| 625 | 20231121 | 103600 | 15824636450 | 43400 | 43350 | 43400 | 43350 | 788 |
| 626 | 20231121 | 103500 | 15790452900 | 43350 | 43250 | 43350 | 43250 | 382 |
| 627 | 20231121 | 103400 | 15773901900 | 43250 | 43350 | 43400 | 43200 | 415 |
| 628 | 20231121 | 103300 | 15755921750 | 43350 | 43200 | 43350 | 43200 | 565 |
| 629 | 20231121 | 103200 | 15731482050 | 43200 | 43400 | 43400 | 43150 | 1120 |
| 630 | 20231121 | 103100 | 15683050050 | 43350 | 43350 | 43400 | 43300 | 680 |
| 631 | 20231121 | 103000 | 15653560850 | 43350 | 43350 | 43400 | 43350 | 420 |
| 632 | 20231121 | 102900 | 15635336250 | 43400 | 43400 | 43400 | 43250 | 703 |
| 633 | 20231121 | 102800 | 15604869500 | 43400 | 43350 | 43400 | 43300 | 619 |
| 634 | 20231121 | 102700 | 15578048150 | 43350 | 43250 | 43350 | 43200 | 1294 |
| 635 | 20231121 | 102600 | 15522039250 | 43250 | 43200 | 43250 | 43150 | 857 |
| 636 | 20231121 | 102500 | 15485010900 | 43200 | 43250 | 43350 | 43150 | 1157 |
| 637 | 20231121 | 102400 | 15434951400 | 43200 | 43300 | 43300 | 43200 | 1275 |
| 638 | 20231121 | 102300 | 15379816450 | 43300 | 43300 | 43350 | 43200 | 644 |
| 639 | 20231121 | 102200 | 15351924250 | 43200 | 43250 | 43300 | 43150 | 1243 |
| 640 | 20231121 | 102100 | 15298221650 | 43250 | 43150 | 43300 | 43150 | 331 |
| 641 | 20231121 | 102000 | 15283909550 | 43300 | 43450 | 43450 | 43050 | 2372 |
| 642 | 20231121 | 101900 | 15181339050 | 43450 | 43450 | 43550 | 43450 | 732 |
| 643 | 20231121 | 101800 | 15149515850 | 43550 | 43400 | 43550 | 43350 | 2536 |
| 644 | 20231121 | 101700 | 15039227900 | 43400 | 43350 | 43450 | 43250 | 2770 |
| 645 | 20231121 | 101600 | 14919143150 | 43350 | 43550 | 43550 | 43350 | 1814 |
| 646 | 20231121 | 101500 | 14840344700 | 43500 | 43650 | 43650 | 43500 | 1790 |
| 647 | 20231121 | 101400 | 14762359800 | 43600 | 43750 | 43800 | 43550 | 3800 |
| 648 | 20231121 | 101300 | 14596526500 | 43800 | 43800 | 43850 | 43750 | 2483 |
| 649 | 20231121 | 101200 | 14487787950 | 43750 | 43750 | 43800 | 43750 | 1403 |
| 650 | 20231121 | 101100 | 14426373250 | 43750 | 43800 | 43850 | 43700 | 1297 |
| 651 | 20231121 | 101000 | 14369508550 | 43850 | 43700 | 43850 | 43700 | 1720 |
| 652 | 20231121 | 100900 | 14294215950 | 43700 | 43650 | 43800 | 43650 | 1162 |
| 653 | 20231121 | 100800 | 14243392750 | 43650 | 43750 | 43800 | 43650 | 924 |
| 654 | 20231121 | 100700 | 14202990200 | 43750 | 43750 | 43800 | 43650 | 1267 |
| 655 | 20231121 | 100600 | 14147541550 | 43800 | 43800 | 43800 | 43750 | 1307 |
| 656 | 20231121 | 100500 | 14090317900 | 43800 | 43800 | 43850 | 43650 | 1385 |
| 657 | 20231121 | 100400 | 14029646600 | 43800 | 43650 | 43850 | 43650 | 1212 |
| 658 | 20231121 | 100300 | 13976568100 | 43650 | 43550 | 43650 | 43550 | 1021 |
| 659 | 20231121 | 100200 | 13932033000 | 43600 | 43600 | 43650 | 43500 | 1205 |
| 660 | 20231121 | 100100 | 13879497650 | 43550 | 43750 | 43750 | 43500 | 3426 |
| 661 | 20231121 | 100000 | 13730237050 | 43750 | 43900 | 43950 | 43700 | 4633 |
| 662 | 20231121 | 095900 | 13527183500 | 43950 | 43900 | 43950 | 43900 | 2887 |
| 663 | 20231121 | 095800 | 13400387550 | 43900 | 43900 | 43950 | 43850 | 4344 |
| 664 | 20231121 | 095700 | 13209550400 | 43900 | 43850 | 43900 | 43800 | 7060 |
| 665 | 20231121 | 095600 | 12899868000 | 43850 | 43650 | 43850 | 43650 | 10491 |
| 666 | 20231121 | 095500 | 12440913300 | 43650 | 43550 | 43650 | 43550 | 1601 |
| 667 | 20231121 | 095400 | 12371093900 | 43600 | 43600 | 43600 | 43550 | 1460 |
| 668 | 20231121 | 095300 | 12307450650 | 43600 | 43600 | 43600 | 43550 | 1158 |
| 669 | 20231121 | 095200 | 12256972550 | 43600 | 43450 | 43600 | 43400 | 2008 |
| 670 | 20231121 | 095100 | 12169629250 | 43450 | 43400 | 43450 | 43350 | 1521 |
| 671 | 20231121 | 095000 | 12103599900 | 43350 | 43600 | 43600 | 43300 | 10618 |
| 672 | 20231121 | 094900 | 11642200150 | 43600 | 43600 | 43650 | 43500 | 2409 |
| 673 | 20231121 | 094800 | 11537201150 | 43600 | 43650 | 43700 | 43550 | 2764 |
| 674 | 20231121 | 094700 | 11416647500 | 43650 | 43700 | 43700 | 43650 | 2152 |
| 675 | 20231121 | 094600 | 11322643450 | 43700 | 43600 | 43700 | 43500 | 4049 |
| 676 | 20231121 | 094500 | 11146137100 | 43600 | 43600 | 43700 | 43500 | 4751 |
| 677 | 20231121 | 094400 | 10938972100 | 43650 | 43650 | 43750 | 43500 | 13559 |
| 678 | 20231121 | 094300 | 10347521100 | 43700 | 43650 | 43750 | 43650 | 7740 |
| 679 | 20231121 | 094200 | 10009273700 | 43650 | 43550 | 43650 | 43550 | 4836 |
| 680 | 20231121 | 094100 | 9798347200 | 43500 | 43600 | 43650 | 43500 | 7062 |
| 681 | 20231121 | 094000 | 9490582550 | 43550 | 43400 | 43600 | 43400 | 8774 |
| 682 | 20231121 | 093900 | 9108933450 | 43450 | 43350 | 43500 | 43350 | 6325 |
| 683 | 20231121 | 093800 | 8834194800 | 43350 | 43150 | 43400 | 43150 | 10602 |
| 684 | 20231121 | 093700 | 8375305950 | 43200 | 43100 | 43200 | 43100 | 2542 |
| 685 | 20231121 | 093600 | 8265667500 | 43100 | 43100 | 43200 | 43100 | 1690 |
| 686 | 20231121 | 093500 | 8192782700 | 43150 | 43250 | 43250 | 43150 | 3534 |
| 687 | 20231121 | 093400 | 8040182450 | 43200 | 43150 | 43200 | 43050 | 5117 |
| 688 | 20231121 | 093300 | 7819407450 | 43100 | 43100 | 43100 | 43050 | 1355 |
| 689 | 20231121 | 093200 | 7761011650 | 43050 | 43050 | 43100 | 43000 | 1311 |
| 690 | 20231121 | 093100 | 7704541750 | 43050 | 43000 | 43050 | 42950 | 3160 |
| 691 | 20231121 | 093000 | 7568628100 | 43050 | 43100 | 43150 | 42950 | 4754 |
| 692 | 20231121 | 092900 | 7363905600 | 43100 | 43100 | 43150 | 43050 | 4098 |
| 693 | 20231121 | 092800 | 7187301200 | 43050 | 43100 | 43150 | 43000 | 6120 |
| 694 | 20231121 | 092700 | 6923582700 | 43100 | 42900 | 43100 | 42850 | 9239 |
| 695 | 20231121 | 092600 | 6526263350 | 42900 | 42900 | 42950 | 42850 | 1973 |
| 696 | 20231121 | 092500 | 6441605450 | 42850 | 42800 | 42900 | 42700 | 4001 |
| 697 | 20231121 | 092400 | 6270417900 | 42800 | 42950 | 42950 | 42800 | 5071 |
| 698 | 20231121 | 092300 | 6053116400 | 42950 | 42950 | 43000 | 42900 | 3346 |
| 699 | 20231121 | 092200 | 5909413350 | 43000 | 42800 | 43000 | 42700 | 20029 |
| 700 | 20231121 | 092100 | 5049131150 | 42800 | 42900 | 42950 | 42750 | 2754 |
| 701 | 20231121 | 092000 | 4931018700 | 42900 | 42950 | 43000 | 42900 | 6131 |
| 702 | 20231121 | 091900 | 4667528050 | 42950 | 42800 | 43000 | 42800 | 12201 |
| 703 | 20231121 | 091800 | 4143774200 | 42800 | 42600 | 42800 | 42550 | 5216 |
| 704 | 20231121 | 091700 | 3921225300 | 42600 | 42700 | 42700 | 42550 | 1690 |
| 705 | 20231121 | 091600 | 3849187100 | 42650 | 42750 | 42750 | 42650 | 1799 |
| 706 | 20231121 | 091500 | 3772360150 | 42750 | 42700 | 42750 | 42650 | 2240 |
| 707 | 20231121 | 091400 | 3676647750 | 42750 | 42700 | 42750 | 42600 | 1684 |
| 708 | 20231121 | 091300 | 3604709600 | 42650 | 42500 | 42700 | 42500 | 2745 |
| 709 | 20231121 | 091200 | 3487789000 | 42500 | 42500 | 42550 | 42450 | 1887 |
| 710 | 20231121 | 091100 | 3407612150 | 42450 | 42450 | 42500 | 42400 | 2277 |
| 711 | 20231121 | 091000 | 3311015950 | 42450 | 42550 | 42600 | 42400 | 6263 |
| 712 | 20231121 | 090900 | 3044816100 | 42600 | 42600 | 42600 | 42500 | 2355 |
| 713 | 20231121 | 090800 | 2944575400 | 42600 | 42600 | 42650 | 42500 | 1636 |
| 714 | 20231121 | 090700 | 2874917500 | 42600 | 42500 | 42600 | 42450 | 4813 |
| 715 | 20231121 | 090600 | 2670369500 | 42450 | 42550 | 42600 | 42450 | 4034 |
| 716 | 20231121 | 090500 | 2498950050 | 42550 | 42800 | 42800 | 42550 | 4408 |
| 717 | 20231121 | 090400 | 2311013000 | 42850 | 43000 | 43000 | 42800 | 8750 |
| 718 | 20231121 | 090300 | 1935713850 | 42950 | 42900 | 43000 | 42750 | 9778 |
| 719 | 20231121 | 090200 | 1516122150 | 42850 | 42650 | 42900 | 42650 | 7149 |
| 720 | 20231121 | 090100 | 1210613950 | 42650 | 42700 | 42700 | 42500 | 2277 |
| 721 | 20231121 | 090000 | 1113532650 | 42700 | 42450 | 42900 | 42400 | 26131 |