35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 195200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 3767 |
| 3 | 20231120 | 195100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 4 | 20231120 | 195000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 5 | 20231120 | 194900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 6 | 20231120 | 194800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 7 | 20231120 | 194700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 8 | 20231120 | 194600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 9 | 20231120 | 194500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 10 | 20231120 | 194400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 11 | 20231120 | 194300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 12 | 20231120 | 194200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 13 | 20231120 | 194100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 14 | 20231120 | 194000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 15 | 20231120 | 193900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 16 | 20231120 | 193800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 17 | 20231120 | 193700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 18 | 20231120 | 193600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 19 | 20231120 | 193500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 20 | 20231120 | 193400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 21 | 20231120 | 193300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 22 | 20231120 | 193200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 23 | 20231120 | 193100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 24 | 20231120 | 193000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 25 | 20231120 | 192900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 26 | 20231120 | 192800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 27 | 20231120 | 192700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 28 | 20231120 | 192600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 29 | 20231120 | 192500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 30 | 20231120 | 192400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 31 | 20231120 | 192300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 32 | 20231120 | 192200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 3767 |
| 33 | 20231120 | 192100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 34 | 20231120 | 192000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 35 | 20231120 | 191900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 36 | 20231120 | 191800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 37 | 20231120 | 191700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 38 | 20231120 | 191600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 39 | 20231120 | 191500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 40 | 20231120 | 191400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 41 | 20231120 | 191300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 42 | 20231120 | 191200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 43 | 20231120 | 191100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 44 | 20231120 | 191000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 45 | 20231120 | 190900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 46 | 20231120 | 190800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 47 | 20231120 | 190700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 48 | 20231120 | 190600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 49 | 20231120 | 190500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 50 | 20231120 | 190400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 51 | 20231120 | 190300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 52 | 20231120 | 190200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 53 | 20231120 | 190100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 54 | 20231120 | 190000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 55 | 20231120 | 185900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 56 | 20231120 | 185800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 57 | 20231120 | 185700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 58 | 20231120 | 185600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 59 | 20231120 | 185500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 60 | 20231120 | 185400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 61 | 20231120 | 185300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 62 | 20231120 | 185200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 3767 |
| 63 | 20231120 | 185100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 64 | 20231120 | 185000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 65 | 20231120 | 184900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 66 | 20231120 | 184800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 67 | 20231120 | 184700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 68 | 20231120 | 184600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 69 | 20231120 | 184500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 70 | 20231120 | 184400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 71 | 20231120 | 184300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 72 | 20231120 | 184200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 73 | 20231120 | 184100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 74 | 20231120 | 184000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 75 | 20231120 | 183900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 76 | 20231120 | 183800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 77 | 20231120 | 183700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 78 | 20231120 | 183600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 79 | 20231120 | 183500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 80 | 20231120 | 183400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 81 | 20231120 | 183300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 82 | 20231120 | 183200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 83 | 20231120 | 183100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 84 | 20231120 | 183000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 85 | 20231120 | 182900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 86 | 20231120 | 182800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 87 | 20231120 | 182700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 88 | 20231120 | 182600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 89 | 20231120 | 182500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 90 | 20231120 | 182400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 91 | 20231120 | 182300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 92 | 20231120 | 182200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 3767 |
| 93 | 20231120 | 182100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 94 | 20231120 | 182000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 95 | 20231120 | 181900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 96 | 20231120 | 181800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 97 | 20231120 | 181700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 98 | 20231120 | 181600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 99 | 20231120 | 181500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 100 | 20231120 | 181400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 101 | 20231120 | 181300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 102 | 20231120 | 181200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 103 | 20231120 | 181100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 104 | 20231120 | 181000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 105 | 20231120 | 180900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 106 | 20231120 | 180800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 107 | 20231120 | 180700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 108 | 20231120 | 180600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 109 | 20231120 | 180500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 110 | 20231120 | 180400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 111 | 20231120 | 180300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 112 | 20231120 | 180200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 113 | 20231120 | 180100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 114 | 20231120 | 180000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 115 | 20231120 | 175900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 116 | 20231120 | 175800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 117 | 20231120 | 175700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 118 | 20231120 | 175600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 119 | 20231120 | 175500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 120 | 20231120 | 175400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 121 | 20231120 | 175300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 122 | 20231120 | 175200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 3767 |
| 123 | 20231120 | 175100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 124 | 20231120 | 175000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 125 | 20231120 | 174900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 126 | 20231120 | 174800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 127 | 20231120 | 174700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 128 | 20231120 | 174600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 129 | 20231120 | 174500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 130 | 20231120 | 174400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 131 | 20231120 | 174300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 132 | 20231120 | 174200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 133 | 20231120 | 174100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 134 | 20231120 | 174000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 135 | 20231120 | 173900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 136 | 20231120 | 173800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 137 | 20231120 | 173700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 138 | 20231120 | 173600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 139 | 20231120 | 173500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 140 | 20231120 | 173400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 141 | 20231120 | 173300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 142 | 20231120 | 173200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 143 | 20231120 | 173100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 144 | 20231120 | 173000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 145 | 20231120 | 172900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 146 | 20231120 | 172800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 147 | 20231120 | 172700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 148 | 20231120 | 172600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 149 | 20231120 | 172500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 150 | 20231120 | 172400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 151 | 20231120 | 172300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 152 | 20231120 | 172200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 3767 |
| 153 | 20231120 | 172100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 154 | 20231120 | 172000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 155 | 20231120 | 171900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 156 | 20231120 | 171800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 157 | 20231120 | 171700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 158 | 20231120 | 171600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 159 | 20231120 | 171500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 160 | 20231120 | 171400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 161 | 20231120 | 171300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 162 | 20231120 | 171200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 163 | 20231120 | 171100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 164 | 20231120 | 171000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 165 | 20231120 | 170900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 166 | 20231120 | 170800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 167 | 20231120 | 170700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 168 | 20231120 | 170600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 169 | 20231120 | 170500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 170 | 20231120 | 170400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 171 | 20231120 | 170300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 172 | 20231120 | 170200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 173 | 20231120 | 170100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 174 | 20231120 | 170000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 175 | 20231120 | 165900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 176 | 20231120 | 165800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 177 | 20231120 | 165700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 178 | 20231120 | 165600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 179 | 20231120 | 165500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 180 | 20231120 | 165400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 181 | 20231120 | 165300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 182 | 20231120 | 165200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 3767 |
| 183 | 20231120 | 165100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 184 | 20231120 | 165000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 185 | 20231120 | 164900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 186 | 20231120 | 164800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 187 | 20231120 | 164700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 188 | 20231120 | 164600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 189 | 20231120 | 164500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 190 | 20231120 | 164400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 191 | 20231120 | 164300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 192 | 20231120 | 164200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 193 | 20231120 | 164100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 194 | 20231120 | 164000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 195 | 20231120 | 163900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 196 | 20231120 | 163800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 197 | 20231120 | 163700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 198 | 20231120 | 163600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 199 | 20231120 | 163500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 200 | 20231120 | 163400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 201 | 20231120 | 163300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 202 | 20231120 | 163200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 203 | 20231120 | 163100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 204 | 20231120 | 163000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 205 | 20231120 | 162900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 206 | 20231120 | 162800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 207 | 20231120 | 162700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 208 | 20231120 | 162600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 209 | 20231120 | 162500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 210 | 20231120 | 162400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 211 | 20231120 | 162300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 212 | 20231120 | 162200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 3767 |
| 213 | 20231120 | 162100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 214 | 20231120 | 162000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 215 | 20231120 | 161900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 216 | 20231120 | 161800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 217 | 20231120 | 161700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 218 | 20231120 | 161600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 219 | 20231120 | 161500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 220 | 20231120 | 161400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 221 | 20231120 | 161300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 222 | 20231120 | 161200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 223 | 20231120 | 161100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 224 | 20231120 | 161000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 225 | 20231120 | 160900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 226 | 20231120 | 160800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 227 | 20231120 | 160700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 228 | 20231120 | 160600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 229 | 20231120 | 160500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 230 | 20231120 | 160400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 231 | 20231120 | 160300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 232 | 20231120 | 160200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 233 | 20231120 | 160100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 234 | 20231120 | 160000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 235 | 20231120 | 155900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 236 | 20231120 | 155800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 237 | 20231120 | 155700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 238 | 20231120 | 155600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 239 | 20231120 | 155500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 240 | 20231120 | 155400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 241 | 20231120 | 155300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 242 | 20231120 | 155200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 3767 |
| 243 | 20231120 | 155100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 244 | 20231120 | 155000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 245 | 20231120 | 154900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 246 | 20231120 | 154800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 247 | 20231120 | 154700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 248 | 20231120 | 154600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 249 | 20231120 | 154500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 250 | 20231120 | 154400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 251 | 20231120 | 154300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 252 | 20231120 | 154200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 253 | 20231120 | 154100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 254 | 20231120 | 154000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 255 | 20231120 | 153900 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 256 | 20231120 | 153800 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 257 | 20231120 | 153700 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 258 | 20231120 | 153600 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 259 | 20231120 | 153500 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 260 | 20231120 | 153400 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 261 | 20231120 | 153300 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 262 | 20231120 | 153200 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 263 | 20231120 | 153100 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 0 |
| 264 | 20231120 | 153000 | 15949497950 | 47500 | 47500 | 47500 | 47500 | 3767 |
| 265 | 20231120 | 152900 | 15770565450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 266 | 20231120 | 152800 | 15770565450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 267 | 20231120 | 152700 | 15770565450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 268 | 20231120 | 152600 | 15770565450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 269 | 20231120 | 152500 | 15770565450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 270 | 20231120 | 152400 | 15770565450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 271 | 20231120 | 152300 | 15770565450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 272 | 20231120 | 152200 | 15770565450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 273 | 20231120 | 152100 | 15770565450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 274 | 20231120 | 152000 | 15770565450 | 47500 | 47500 | 47500 | 47500 | 0 |
| 275 | 20231120 | 151900 | 15770565450 | 47500 | 47650 | 47700 | 47500 | 2310 |
| 276 | 20231120 | 151800 | 15660786250 | 47700 | 47750 | 47750 | 47650 | 161 |
| 277 | 20231120 | 151700 | 15653107900 | 47750 | 47700 | 47750 | 47650 | 159 |
| 278 | 20231120 | 151600 | 15645521400 | 47700 | 47700 | 47700 | 47700 | 48 |
| 279 | 20231120 | 151500 | 15643231800 | 47700 | 47600 | 47700 | 47550 | 464 |
| 280 | 20231120 | 151400 | 15621147200 | 47550 | 47600 | 47600 | 47550 | 433 |
| 281 | 20231120 | 151300 | 15600536450 | 47550 | 47600 | 47600 | 47550 | 2507 |
| 282 | 20231120 | 151200 | 15481327200 | 47600 | 47600 | 47600 | 47550 | 40 |
| 283 | 20231120 | 151100 | 15479423250 | 47600 | 47600 | 47600 | 47600 | 89 |
| 284 | 20231120 | 151000 | 15475186850 | 47600 | 47550 | 47650 | 47500 | 992 |
| 285 | 20231120 | 150900 | 15427990200 | 47550 | 47650 | 47650 | 47500 | 6730 |
| 286 | 20231120 | 150800 | 15108016950 | 47650 | 47700 | 47700 | 47650 | 168 |
| 287 | 20231120 | 150700 | 15100010400 | 47700 | 47750 | 47750 | 47650 | 1533 |
| 288 | 20231120 | 150600 | 15026941800 | 47750 | 47700 | 47750 | 47650 | 365 |
| 289 | 20231120 | 150500 | 15009530750 | 47700 | 47700 | 47700 | 47650 | 641 |
| 290 | 20231120 | 150400 | 14978978750 | 47700 | 47800 | 47800 | 47700 | 186 |
| 291 | 20231120 | 150300 | 14970102300 | 47800 | 47700 | 47800 | 47700 | 787 |
| 292 | 20231120 | 150200 | 14932513400 | 47700 | 47700 | 47700 | 47650 | 134 |
| 293 | 20231120 | 150100 | 14926121750 | 47700 | 47700 | 47700 | 47650 | 124 |
| 294 | 20231120 | 150000 | 14920210050 | 47700 | 47600 | 47700 | 47600 | 387 |
| 295 | 20231120 | 145900 | 14901768250 | 47600 | 47650 | 47650 | 47600 | 247 |
| 296 | 20231120 | 145800 | 14890002250 | 47650 | 47600 | 47650 | 47550 | 632 |
| 297 | 20231120 | 145700 | 14859912500 | 47650 | 47600 | 47650 | 47600 | 215 |
| 298 | 20231120 | 145600 | 14849677200 | 47650 | 47550 | 47650 | 47550 | 496 |
| 299 | 20231120 | 145500 | 14826068250 | 47550 | 47550 | 47600 | 47550 | 204 |
| 300 | 20231120 | 145400 | 14816361700 | 47550 | 47600 | 47600 | 47550 | 1705 |
| 301 | 20231120 | 145300 | 14735284800 | 47600 | 47600 | 47650 | 47550 | 60 |
| 302 | 20231120 | 145200 | 14732428700 | 47600 | 47650 | 47650 | 47600 | 155 |
| 303 | 20231120 | 145100 | 14725049050 | 47600 | 47650 | 47650 | 47600 | 422 |
| 304 | 20231120 | 145000 | 14704951950 | 47650 | 47650 | 47650 | 47600 | 142 |
| 305 | 20231120 | 144900 | 14698190900 | 47650 | 47650 | 47700 | 47600 | 1253 |
| 306 | 20231120 | 144800 | 14638529300 | 47650 | 47650 | 47700 | 47650 | 326 |
| 307 | 20231120 | 144700 | 14622993650 | 47650 | 47650 | 47700 | 47650 | 823 |
| 308 | 20231120 | 144600 | 14583771800 | 47700 | 47700 | 47700 | 47650 | 103 |
| 309 | 20231120 | 144500 | 14578860650 | 47650 | 47650 | 47700 | 47650 | 328 |
| 310 | 20231120 | 144400 | 14563217150 | 47650 | 47650 | 47700 | 47600 | 517 |
| 311 | 20231120 | 144300 | 14538583150 | 47650 | 47600 | 47650 | 47600 | 316 |
| 312 | 20231120 | 144200 | 14523540100 | 47600 | 47650 | 47650 | 47600 | 443 |
| 313 | 20231120 | 144100 | 14502452400 | 47650 | 47600 | 47650 | 47550 | 275 |
| 314 | 20231120 | 144000 | 14489368050 | 47550 | 47650 | 47650 | 47550 | 325 |
| 315 | 20231120 | 143900 | 14473901750 | 47650 | 47550 | 47650 | 47550 | 175 |
| 316 | 20231120 | 143800 | 14465571450 | 47550 | 47650 | 47650 | 47550 | 268 |
| 317 | 20231120 | 143700 | 14452820050 | 47650 | 47650 | 47650 | 47600 | 268 |
| 318 | 20231120 | 143600 | 14440053600 | 47600 | 47600 | 47600 | 47550 | 300 |
| 319 | 20231120 | 143500 | 14425775800 | 47550 | 47600 | 47600 | 47550 | 204 |
| 320 | 20231120 | 143400 | 14416071500 | 47550 | 47550 | 47600 | 47550 | 311 |
| 321 | 20231120 | 143300 | 14401279550 | 47550 | 47600 | 47600 | 47550 | 415 |
| 322 | 20231120 | 143200 | 14381535200 | 47600 | 47600 | 47650 | 47600 | 191 |
| 323 | 20231120 | 143100 | 14372441250 | 47600 | 47600 | 47650 | 47550 | 276 |
| 324 | 20231120 | 143000 | 14359308050 | 47600 | 47600 | 47600 | 47550 | 477 |
| 325 | 20231120 | 142900 | 14336614200 | 47600 | 47550 | 47600 | 47550 | 282 |
| 326 | 20231120 | 142800 | 14323196550 | 47550 | 47600 | 47600 | 47550 | 236 |
| 327 | 20231120 | 142700 | 14311972150 | 47600 | 47600 | 47600 | 47550 | 756 |
| 328 | 20231120 | 142600 | 14276019200 | 47600 | 47600 | 47600 | 47550 | 539 |
| 329 | 20231120 | 142500 | 14250373750 | 47550 | 47550 | 47600 | 47550 | 351 |
| 330 | 20231120 | 142400 | 14233678500 | 47550 | 47600 | 47600 | 47550 | 255 |
| 331 | 20231120 | 142300 | 14221547750 | 47600 | 47600 | 47600 | 47550 | 606 |
| 332 | 20231120 | 142200 | 14192728950 | 47600 | 47600 | 47600 | 47550 | 1193 |
| 333 | 20231120 | 142100 | 14135944100 | 47600 | 47600 | 47650 | 47600 | 218 |
| 334 | 20231120 | 142000 | 14125561900 | 47650 | 47650 | 47700 | 47600 | 438 |
| 335 | 20231120 | 141900 | 14104696550 | 47650 | 47700 | 47700 | 47650 | 279 |
| 336 | 20231120 | 141800 | 14091397300 | 47650 | 47650 | 47700 | 47600 | 258 |
| 337 | 20231120 | 141700 | 14079107150 | 47650 | 47600 | 47700 | 47550 | 673 |
| 338 | 20231120 | 141600 | 14047042900 | 47550 | 47700 | 47700 | 47550 | 2442 |
| 339 | 20231120 | 141500 | 13930781550 | 47700 | 47650 | 47700 | 47650 | 789 |
| 340 | 20231120 | 141400 | 13893178800 | 47700 | 47650 | 47700 | 47650 | 220 |
| 341 | 20231120 | 141300 | 13882691350 | 47700 | 47700 | 47700 | 47650 | 1087 |
| 342 | 20231120 | 141200 | 13830875850 | 47650 | 47650 | 47700 | 47650 | 137 |
| 343 | 20231120 | 141100 | 13824346600 | 47650 | 47700 | 47700 | 47650 | 261 |
| 344 | 20231120 | 141000 | 13811898900 | 47650 | 47700 | 47750 | 47650 | 193 |
| 345 | 20231120 | 140900 | 13802695900 | 47650 | 47750 | 47750 | 47650 | 227 |
| 346 | 20231120 | 140800 | 13791866300 | 47750 | 47700 | 47800 | 47700 | 456 |
| 347 | 20231120 | 140700 | 13770092800 | 47700 | 47800 | 47800 | 47650 | 2701 |
| 348 | 20231120 | 140600 | 13641224200 | 47750 | 47850 | 47850 | 47750 | 403 |
| 349 | 20231120 | 140500 | 13621963550 | 47850 | 47900 | 47900 | 47800 | 204 |
| 350 | 20231120 | 140400 | 13612205850 | 47900 | 47850 | 47900 | 47850 | 149 |
| 351 | 20231120 | 140300 | 13605075500 | 47850 | 47850 | 47850 | 47800 | 306 |
| 352 | 20231120 | 140200 | 13590445100 | 47850 | 47850 | 47900 | 47850 | 156 |
| 353 | 20231120 | 140100 | 13582978600 | 47900 | 47900 | 47900 | 47850 | 82 |
| 354 | 20231120 | 140000 | 13579051300 | 47850 | 47900 | 47900 | 47800 | 759 |
| 355 | 20231120 | 135900 | 13542727700 | 47900 | 47900 | 47900 | 47850 | 180 |
| 356 | 20231120 | 135800 | 13534110950 | 47900 | 47850 | 47900 | 47850 | 284 |
| 357 | 20231120 | 135700 | 13520516650 | 47900 | 47850 | 47900 | 47850 | 188 |
| 358 | 20231120 | 135600 | 13511513250 | 47900 | 47900 | 47900 | 47850 | 88 |
| 359 | 20231120 | 135500 | 13507299800 | 47850 | 47900 | 47900 | 47850 | 99 |
| 360 | 20231120 | 135400 | 13502559600 | 47850 | 47850 | 47900 | 47850 | 420 |
| 361 | 20231120 | 135300 | 13482459950 | 47850 | 47900 | 47900 | 47800 | 688 |
| 362 | 20231120 | 135200 | 13449531950 | 47850 | 47900 | 47900 | 47800 | 233 |
| 363 | 20231120 | 135100 | 13438381300 | 47900 | 47900 | 47900 | 47850 | 93 |
| 364 | 20231120 | 135000 | 13433928500 | 47900 | 47900 | 47900 | 47850 | 111 |
| 365 | 20231120 | 134900 | 13428613750 | 47900 | 47850 | 47900 | 47800 | 417 |
| 366 | 20231120 | 134800 | 13408661800 | 47850 | 47850 | 47850 | 47800 | 129 |
| 367 | 20231120 | 134700 | 13402491750 | 47850 | 47850 | 47850 | 47800 | 191 |
| 368 | 20231120 | 134600 | 13393359800 | 47850 | 47850 | 47850 | 47800 | 164 |
| 369 | 20231120 | 134500 | 13385514200 | 47850 | 47850 | 47850 | 47800 | 162 |
| 370 | 20231120 | 134400 | 13377768850 | 47800 | 47800 | 47850 | 47750 | 160 |
| 371 | 20231120 | 134300 | 13370120350 | 47850 | 47850 | 47850 | 47800 | 44 |
| 372 | 20231120 | 134200 | 13368015000 | 47800 | 47800 | 47850 | 47800 | 247 |
| 373 | 20231120 | 134100 | 13356201550 | 47800 | 47800 | 47850 | 47800 | 77 |
| 374 | 20231120 | 134000 | 13352518950 | 47850 | 47850 | 47850 | 47800 | 83 |
| 375 | 20231120 | 133900 | 13348549150 | 47800 | 47850 | 47850 | 47800 | 173 |
| 376 | 20231120 | 133800 | 13340273250 | 47850 | 47800 | 47850 | 47800 | 132 |
| 377 | 20231120 | 133700 | 13333961350 | 47850 | 47850 | 47850 | 47800 | 123 |
| 378 | 20231120 | 133600 | 13328080150 | 47850 | 47850 | 47900 | 47800 | 241 |
| 379 | 20231120 | 133500 | 13316549750 | 47850 | 47850 | 47900 | 47850 | 425 |
| 380 | 20231120 | 133400 | 13296204450 | 47850 | 47900 | 47900 | 47850 | 176 |
| 381 | 20231120 | 133300 | 13287774150 | 47900 | 47850 | 47900 | 47850 | 1057 |
| 382 | 20231120 | 133200 | 13237182700 | 47800 | 47800 | 47850 | 47800 | 188 |
| 383 | 20231120 | 133100 | 13228192900 | 47800 | 47750 | 47800 | 47750 | 366 |
| 384 | 20231120 | 133000 | 13210700950 | 47800 | 47750 | 47800 | 47750 | 104 |
| 385 | 20231120 | 132900 | 13205733250 | 47800 | 47750 | 47800 | 47750 | 211 |
| 386 | 20231120 | 132800 | 13195653100 | 47800 | 47750 | 47800 | 47700 | 668 |
| 387 | 20231120 | 132700 | 13163761200 | 47750 | 47700 | 47750 | 47700 | 156 |
| 388 | 20231120 | 132600 | 13156315850 | 47750 | 47700 | 47750 | 47700 | 382 |
| 389 | 20231120 | 132500 | 13138091550 | 47750 | 47700 | 47750 | 47700 | 50 |
| 390 | 20231120 | 132400 | 13135706350 | 47750 | 47650 | 47750 | 47650 | 391 |
| 391 | 20231120 | 132300 | 13117058350 | 47650 | 47700 | 47700 | 47650 | 96 |
| 392 | 20231120 | 132200 | 13112482550 | 47650 | 47700 | 47700 | 47650 | 269 |
| 393 | 20231120 | 132100 | 13099654700 | 47650 | 47700 | 47700 | 47650 | 137 |
| 394 | 20231120 | 132000 | 13093123500 | 47700 | 47650 | 47700 | 47650 | 198 |
| 395 | 20231120 | 131900 | 13083683050 | 47600 | 47650 | 47650 | 47600 | 119 |
| 396 | 20231120 | 131800 | 13078017450 | 47650 | 47650 | 47650 | 47600 | 73 |
| 397 | 20231120 | 131700 | 13074539250 | 47650 | 47600 | 47700 | 47600 | 109 |
| 398 | 20231120 | 131600 | 13069345650 | 47600 | 47650 | 47650 | 47600 | 44 |
| 399 | 20231120 | 131500 | 13067250700 | 47650 | 47700 | 47700 | 47650 | 84 |
| 400 | 20231120 | 131400 | 13063247300 | 47650 | 47600 | 47700 | 47600 | 126 |
| 401 | 20231120 | 131300 | 13057244150 | 47650 | 47600 | 47650 | 47600 | 111 |
| 402 | 20231120 | 131200 | 13051955050 | 47650 | 47650 | 47700 | 47650 | 130 |
| 403 | 20231120 | 131100 | 13045759100 | 47650 | 47650 | 47650 | 47600 | 172 |
| 404 | 20231120 | 131000 | 13037569900 | 47600 | 47650 | 47650 | 47600 | 282 |
| 405 | 20231120 | 130900 | 13024144550 | 47700 | 47600 | 47700 | 47600 | 208 |
| 406 | 20231120 | 130800 | 13014231500 | 47600 | 47650 | 47650 | 47600 | 55 |
| 407 | 20231120 | 130700 | 13011612350 | 47650 | 47650 | 47700 | 47650 | 185 |
| 408 | 20231120 | 130600 | 13002796900 | 47650 | 47650 | 47700 | 47650 | 185 |
| 409 | 20231120 | 130500 | 12993976050 | 47650 | 47700 | 47700 | 47650 | 29 |
| 410 | 20231120 | 130400 | 12992592800 | 47650 | 47650 | 47700 | 47650 | 78 |
| 411 | 20231120 | 130300 | 12988875850 | 47650 | 47650 | 47700 | 47650 | 104 |
| 412 | 20231120 | 130200 | 12983919700 | 47650 | 47650 | 47650 | 47600 | 212 |
| 413 | 20231120 | 130100 | 12973821250 | 47600 | 47650 | 47700 | 47600 | 513 |
| 414 | 20231120 | 130000 | 12949376400 | 47650 | 47600 | 47700 | 47600 | 426 |
| 415 | 20231120 | 125900 | 12929082850 | 47600 | 47600 | 47650 | 47600 | 304 |
| 416 | 20231120 | 125800 | 12914606700 | 47600 | 47600 | 47650 | 47600 | 172 |
| 417 | 20231120 | 125700 | 12906417800 | 47650 | 47650 | 47700 | 47600 | 320 |
| 418 | 20231120 | 125600 | 12891173200 | 47650 | 47650 | 47650 | 47600 | 96 |
| 419 | 20231120 | 125500 | 12886598900 | 47600 | 47600 | 47650 | 47600 | 139 |
| 420 | 20231120 | 125400 | 12879977400 | 47600 | 47650 | 47700 | 47600 | 188 |
| 421 | 20231120 | 125300 | 12871023250 | 47650 | 47700 | 47700 | 47600 | 181 |
| 422 | 20231120 | 125200 | 12862398600 | 47700 | 47650 | 47700 | 47650 | 195 |
| 423 | 20231120 | 125100 | 12853104050 | 47700 | 47600 | 47700 | 47600 | 293 |
| 424 | 20231120 | 125000 | 12839152900 | 47600 | 47650 | 47650 | 47600 | 47 |
| 425 | 20231120 | 124900 | 12836915050 | 47600 | 47600 | 47650 | 47600 | 148 |
| 426 | 20231120 | 124800 | 12829870050 | 47650 | 47650 | 47650 | 47600 | 364 |
| 427 | 20231120 | 124700 | 12812527300 | 47650 | 47700 | 47700 | 47650 | 147 |
| 428 | 20231120 | 124600 | 12805522150 | 47650 | 47650 | 47700 | 47650 | 157 |
| 429 | 20231120 | 124500 | 12798040300 | 47650 | 47650 | 47650 | 47650 | 171 |
| 430 | 20231120 | 124400 | 12789892150 | 47650 | 47650 | 47700 | 47650 | 508 |
| 431 | 20231120 | 124300 | 12765680950 | 47700 | 47650 | 47700 | 47650 | 274 |
| 432 | 20231120 | 124200 | 12752623100 | 47650 | 47650 | 47650 | 47650 | 164 |
| 433 | 20231120 | 124100 | 12744808500 | 47650 | 47700 | 47700 | 47650 | 145 |
| 434 | 20231120 | 124000 | 12737899050 | 47700 | 47700 | 47700 | 47650 | 425 |
| 435 | 20231120 | 123900 | 12717642650 | 47700 | 47650 | 47750 | 47650 | 236 |
| 436 | 20231120 | 123800 | 12706391700 | 47700 | 47650 | 47700 | 47650 | 220 |
| 437 | 20231120 | 123700 | 12695899550 | 47700 | 47600 | 47700 | 47600 | 310 |
| 438 | 20231120 | 123600 | 12681136750 | 47600 | 47600 | 47650 | 47600 | 132 |
| 439 | 20231120 | 123500 | 12674852850 | 47600 | 47600 | 47650 | 47600 | 179 |
| 440 | 20231120 | 123400 | 12666329950 | 47600 | 47550 | 47600 | 47550 | 352 |
| 441 | 20231120 | 123300 | 12649580600 | 47550 | 47600 | 47600 | 47550 | 234 |
| 442 | 20231120 | 123200 | 12638442550 | 47600 | 47650 | 47650 | 47600 | 137 |
| 443 | 20231120 | 123100 | 12631921300 | 47600 | 47650 | 47650 | 47600 | 105 |
| 444 | 20231120 | 123000 | 12626919750 | 47650 | 47600 | 47650 | 47600 | 267 |
| 445 | 20231120 | 122900 | 12614203100 | 47550 | 47550 | 47600 | 47550 | 143 |
| 446 | 20231120 | 122800 | 12607403300 | 47550 | 47600 | 47600 | 47550 | 87 |
| 447 | 20231120 | 122700 | 12603262150 | 47600 | 47600 | 47600 | 47600 | 107 |
| 448 | 20231120 | 122600 | 12598168950 | 47600 | 47600 | 47600 | 47550 | 159 |
| 449 | 20231120 | 122500 | 12590604150 | 47550 | 47600 | 47600 | 47550 | 230 |
| 450 | 20231120 | 122400 | 12579657750 | 47600 | 47600 | 47600 | 47600 | 314 |
| 451 | 20231120 | 122300 | 12564711350 | 47600 | 47600 | 47600 | 47600 | 119 |
| 452 | 20231120 | 122200 | 12559046950 | 47650 | 47700 | 47700 | 47600 | 745 |
| 453 | 20231120 | 122100 | 12523551600 | 47700 | 47650 | 47700 | 47650 | 233 |
| 454 | 20231120 | 122000 | 12512444950 | 47700 | 47650 | 47700 | 47650 | 100 |
| 455 | 20231120 | 121900 | 12507678400 | 47700 | 47600 | 47700 | 47600 | 153 |
| 456 | 20231120 | 121800 | 12500385900 | 47600 | 47600 | 47650 | 47600 | 178 |
| 457 | 20231120 | 121700 | 12491912700 | 47600 | 47600 | 47600 | 47600 | 138 |
| 458 | 20231120 | 121600 | 12485343900 | 47600 | 47650 | 47650 | 47600 | 1018 |
| 459 | 20231120 | 121500 | 12436844000 | 47750 | 47700 | 47750 | 47650 | 242 |
| 460 | 20231120 | 121400 | 12425299750 | 47650 | 47700 | 47700 | 47650 | 219 |
| 461 | 20231120 | 121300 | 12414860450 | 47700 | 47700 | 47700 | 47650 | 157 |
| 462 | 20231120 | 121200 | 12407378600 | 47650 | 47650 | 47650 | 47650 | 239 |
| 463 | 20231120 | 121100 | 12395990250 | 47650 | 47600 | 47650 | 47600 | 167 |
| 464 | 20231120 | 121000 | 12388038100 | 47650 | 47600 | 47650 | 47600 | 83 |
| 465 | 20231120 | 120900 | 12384084900 | 47600 | 47650 | 47650 | 47600 | 129 |
| 466 | 20231120 | 120800 | 12377942900 | 47650 | 47700 | 47700 | 47650 | 270 |
| 467 | 20231120 | 120700 | 12365070850 | 47650 | 47650 | 47700 | 47650 | 215 |
| 468 | 20231120 | 120600 | 12354825750 | 47650 | 47600 | 47700 | 47600 | 270 |
| 469 | 20231120 | 120500 | 12341963600 | 47600 | 47650 | 47650 | 47600 | 42 |
| 470 | 20231120 | 120400 | 12339963900 | 47650 | 47650 | 47650 | 47600 | 169 |
| 471 | 20231120 | 120300 | 12331914450 | 47600 | 47600 | 47650 | 47600 | 211 |
| 472 | 20231120 | 120200 | 12321863950 | 47600 | 47600 | 47650 | 47600 | 170 |
| 473 | 20231120 | 120100 | 12313768800 | 47600 | 47600 | 47650 | 47550 | 274 |
| 474 | 20231120 | 120000 | 12300731000 | 47600 | 47600 | 47600 | 47550 | 88 |
| 475 | 20231120 | 115900 | 12296543200 | 47600 | 47600 | 47650 | 47600 | 320 |
| 476 | 20231120 | 115800 | 12281307300 | 47600 | 47700 | 47700 | 47600 | 133 |
| 477 | 20231120 | 115700 | 12274972500 | 47650 | 47650 | 47650 | 47600 | 324 |
| 478 | 20231120 | 115600 | 12259540200 | 47650 | 47650 | 47650 | 47650 | 194 |
| 479 | 20231120 | 115500 | 12250296100 | 47650 | 47650 | 47650 | 47650 | 176 |
| 480 | 20231120 | 115400 | 12241909700 | 47650 | 47650 | 47650 | 47650 | 289 |
| 481 | 20231120 | 115300 | 12228138850 | 47650 | 47700 | 47700 | 47650 | 222 |
| 482 | 20231120 | 115200 | 12217555150 | 47650 | 47700 | 47700 | 47650 | 462 |
| 483 | 20231120 | 115100 | 12195532450 | 47650 | 47600 | 47650 | 47600 | 366 |
| 484 | 20231120 | 115000 | 12178095900 | 47550 | 47600 | 47650 | 47550 | 241 |
| 485 | 20231120 | 114900 | 12166626000 | 47600 | 47600 | 47600 | 47550 | 351 |
| 486 | 20231120 | 114800 | 12149931850 | 47600 | 47600 | 47600 | 47550 | 304 |
| 487 | 20231120 | 114700 | 12135463100 | 47600 | 47600 | 47600 | 47600 | 309 |
| 488 | 20231120 | 114600 | 12120754700 | 47650 | 47600 | 47650 | 47600 | 166 |
| 489 | 20231120 | 114500 | 12112844900 | 47600 | 47650 | 47650 | 47600 | 127 |
| 490 | 20231120 | 114400 | 12106797350 | 47700 | 47700 | 47700 | 47700 | 382 |
| 491 | 20231120 | 114300 | 12088575950 | 47700 | 47700 | 47700 | 47700 | 227 |
| 492 | 20231120 | 114200 | 12077748050 | 47700 | 47600 | 47700 | 47600 | 207 |
| 493 | 20231120 | 114100 | 12067886150 | 47600 | 47650 | 47650 | 47600 | 248 |
| 494 | 20231120 | 114000 | 12056080700 | 47600 | 47650 | 47650 | 47600 | 151 |
| 495 | 20231120 | 113900 | 12048892800 | 47650 | 47650 | 47650 | 47600 | 453 |
| 496 | 20231120 | 113800 | 12027319250 | 47600 | 47550 | 47600 | 47550 | 159 |
| 497 | 20231120 | 113700 | 12019755650 | 47600 | 47600 | 47600 | 47600 | 75 |
| 498 | 20231120 | 113600 | 12016185650 | 47600 | 47600 | 47650 | 47600 | 551 |
| 499 | 20231120 | 113500 | 11989950550 | 47600 | 47600 | 47650 | 47600 | 263 |
| 500 | 20231120 | 113400 | 11977426750 | 47600 | 47600 | 47650 | 47600 | 288 |
| 501 | 20231120 | 113300 | 11963717900 | 47600 | 47650 | 47650 | 47600 | 222 |
| 502 | 20231120 | 113200 | 11953149200 | 47650 | 47550 | 47650 | 47550 | 141 |
| 503 | 20231120 | 113100 | 11946443000 | 47600 | 47550 | 47600 | 47550 | 338 |
| 504 | 20231120 | 113000 | 11930366100 | 47550 | 47550 | 47600 | 47550 | 112 |
| 505 | 20231120 | 112900 | 11925040300 | 47600 | 47550 | 47600 | 47550 | 449 |
| 506 | 20231120 | 112800 | 11903681700 | 47550 | 47550 | 47600 | 47550 | 650 |
| 507 | 20231120 | 112700 | 11872768450 | 47600 | 47600 | 47600 | 47550 | 177 |
| 508 | 20231120 | 112600 | 11864349250 | 47550 | 47500 | 47600 | 47500 | 373 |
| 509 | 20231120 | 112500 | 11846614700 | 47500 | 47550 | 47600 | 47500 | 164 |
| 510 | 20231120 | 112400 | 11838816500 | 47550 | 47500 | 47550 | 47450 | 390 |
| 511 | 20231120 | 112300 | 11820291200 | 47500 | 47500 | 47500 | 47450 | 166 |
| 512 | 20231120 | 112200 | 11812413250 | 47450 | 47500 | 47500 | 47450 | 95 |
| 513 | 20231120 | 112100 | 11807902900 | 47500 | 47550 | 47550 | 47500 | 249 |
| 514 | 20231120 | 112000 | 11796070400 | 47500 | 47500 | 47550 | 47500 | 169 |
| 515 | 20231120 | 111900 | 11788042850 | 47500 | 47550 | 47550 | 47500 | 323 |
| 516 | 20231120 | 111800 | 11772699700 | 47550 | 47550 | 47550 | 47500 | 153 |
| 517 | 20231120 | 111700 | 11765430900 | 47500 | 47500 | 47550 | 47500 | 447 |
| 518 | 20231120 | 111600 | 11744190350 | 47550 | 47500 | 47550 | 47500 | 202 |
| 519 | 20231120 | 111500 | 11734593700 | 47500 | 47550 | 47550 | 47500 | 416 |
| 520 | 20231120 | 111400 | 11714831400 | 47550 | 47550 | 47600 | 47500 | 367 |
| 521 | 20231120 | 111300 | 11697375000 | 47600 | 47600 | 47600 | 47500 | 1353 |
| 522 | 20231120 | 111200 | 11632998600 | 47600 | 47600 | 47600 | 47600 | 125 |
| 523 | 20231120 | 111100 | 11627048600 | 47600 | 47650 | 47650 | 47600 | 180 |
| 524 | 20231120 | 111000 | 11618480500 | 47600 | 47650 | 47650 | 47600 | 145 |
| 525 | 20231120 | 110900 | 11611571300 | 47600 | 47650 | 47650 | 47600 | 162 |
| 526 | 20231120 | 110800 | 11603853800 | 47650 | 47650 | 47650 | 47650 | 258 |
| 527 | 20231120 | 110700 | 11591560100 | 47650 | 47700 | 47700 | 47600 | 1254 |
| 528 | 20231120 | 110600 | 11531799650 | 47650 | 47700 | 47700 | 47650 | 352 |
| 529 | 20231120 | 110500 | 11515013400 | 47700 | 47750 | 47750 | 47650 | 586 |
| 530 | 20231120 | 110400 | 11487061850 | 47700 | 47700 | 47750 | 47700 | 120 |
| 531 | 20231120 | 110300 | 11481336300 | 47700 | 47750 | 47750 | 47700 | 269 |
| 532 | 20231120 | 110200 | 11468500000 | 47750 | 47700 | 47750 | 47700 | 428 |
| 533 | 20231120 | 110100 | 11448079950 | 47700 | 47700 | 47750 | 47700 | 197 |
| 534 | 20231120 | 110000 | 11438682650 | 47700 | 47800 | 47800 | 47700 | 250 |
| 535 | 20231120 | 105900 | 11426749200 | 47750 | 47700 | 47750 | 47700 | 217 |
| 536 | 20231120 | 105800 | 11416387850 | 47700 | 47750 | 47750 | 47700 | 726 |
| 537 | 20231120 | 105700 | 11381756450 | 47750 | 47750 | 47750 | 47700 | 247 |
| 538 | 20231120 | 105600 | 11369969700 | 47750 | 47750 | 47800 | 47750 | 140 |
| 539 | 20231120 | 105500 | 11363283400 | 47750 | 47800 | 47800 | 47750 | 298 |
| 540 | 20231120 | 105400 | 11349048500 | 47800 | 47850 | 47900 | 47750 | 1112 |
| 541 | 20231120 | 105300 | 11295904050 | 47850 | 47850 | 47900 | 47850 | 194 |
| 542 | 20231120 | 105200 | 11286618600 | 47850 | 47950 | 47950 | 47850 | 233 |
| 543 | 20231120 | 105100 | 11275452400 | 47900 | 47900 | 47900 | 47900 | 205 |
| 544 | 20231120 | 105000 | 11265632900 | 47900 | 47950 | 47950 | 47900 | 523 |
| 545 | 20231120 | 104900 | 11240570400 | 47900 | 47950 | 47950 | 47900 | 74 |
| 546 | 20231120 | 104800 | 11237025700 | 47900 | 47850 | 47900 | 47850 | 267 |
| 547 | 20231120 | 104700 | 11224244850 | 47850 | 47900 | 47900 | 47850 | 60 |
| 548 | 20231120 | 104600 | 11221371400 | 47900 | 47950 | 47950 | 47900 | 94 |
| 549 | 20231120 | 104500 | 11216868750 | 47900 | 47850 | 47900 | 47850 | 582 |
| 550 | 20231120 | 104400 | 11189014150 | 47800 | 47800 | 47800 | 47700 | 1142 |
| 551 | 20231120 | 104300 | 11134456800 | 47800 | 47800 | 47800 | 47800 | 2 |
| 552 | 20231120 | 104200 | 11134361200 | 47800 | 48000 | 48000 | 47800 | 1343 |
| 553 | 20231120 | 104100 | 11070013050 | 48000 | 48000 | 48000 | 48000 | 200 |
| 554 | 20231120 | 104000 | 11060413050 | 48000 | 48000 | 48050 | 47950 | 636 |
| 555 | 20231120 | 103900 | 11029883400 | 48000 | 48000 | 48000 | 47950 | 309 |
| 556 | 20231120 | 103800 | 11015051900 | 48000 | 48100 | 48100 | 47950 | 482 |
| 557 | 20231120 | 103700 | 10991909250 | 48100 | 47900 | 48100 | 47900 | 1617 |
| 558 | 20231120 | 103600 | 10914312400 | 47900 | 47900 | 47950 | 47850 | 200 |
| 559 | 20231120 | 103500 | 10904733000 | 47900 | 47900 | 47900 | 47850 | 214 |
| 560 | 20231120 | 103400 | 10894490500 | 47950 | 47900 | 47950 | 47850 | 218 |
| 561 | 20231120 | 103300 | 10884048150 | 47900 | 47900 | 47900 | 47900 | 139 |
| 562 | 20231120 | 103200 | 10877390050 | 47900 | 47900 | 47900 | 47900 | 274 |
| 563 | 20231120 | 103100 | 10864265450 | 47900 | 47900 | 47950 | 47850 | 118 |
| 564 | 20231120 | 103000 | 10858608850 | 47950 | 47900 | 47950 | 47850 | 432 |
| 565 | 20231120 | 102900 | 10837922150 | 47900 | 47850 | 47900 | 47800 | 174 |
| 566 | 20231120 | 102800 | 10829600900 | 47900 | 47900 | 47900 | 47800 | 190 |
| 567 | 20231120 | 102700 | 10820501400 | 47900 | 47700 | 47900 | 47700 | 566 |
| 568 | 20231120 | 102600 | 10793445850 | 47800 | 47750 | 47800 | 47700 | 272 |
| 569 | 20231120 | 102500 | 10780459150 | 47750 | 47750 | 47750 | 47700 | 118 |
| 570 | 20231120 | 102400 | 10774826350 | 47650 | 47750 | 47800 | 47650 | 450 |
| 571 | 20231120 | 102300 | 10753367600 | 47800 | 47850 | 47850 | 47800 | 1117 |
| 572 | 20231120 | 102200 | 10699969000 | 47850 | 47950 | 47950 | 47850 | 632 |
| 573 | 20231120 | 102100 | 10669693700 | 47950 | 48000 | 48000 | 47950 | 602 |
| 574 | 20231120 | 102000 | 10640809100 | 48000 | 48050 | 48050 | 48000 | 319 |
| 575 | 20231120 | 101900 | 10625486550 | 48000 | 47950 | 48050 | 47950 | 571 |
| 576 | 20231120 | 101800 | 10598075800 | 47950 | 47850 | 47950 | 47850 | 378 |
| 577 | 20231120 | 101700 | 10579969450 | 47800 | 47850 | 47850 | 47700 | 396 |
| 578 | 20231120 | 101600 | 10561040700 | 47850 | 47950 | 48000 | 47850 | 1489 |
| 579 | 20231120 | 101500 | 10489632400 | 47950 | 47950 | 48050 | 47950 | 1740 |
| 580 | 20231120 | 101400 | 10406095850 | 47950 | 47900 | 47950 | 47900 | 377 |
| 581 | 20231120 | 101300 | 10388036500 | 47950 | 47900 | 47950 | 47900 | 1123 |
| 582 | 20231120 | 101200 | 10334226750 | 47900 | 47800 | 47900 | 47800 | 345 |
| 583 | 20231120 | 101100 | 10317723000 | 47850 | 47800 | 47850 | 47800 | 396 |
| 584 | 20231120 | 101000 | 10298793450 | 47750 | 47700 | 47800 | 47700 | 1100 |
| 585 | 20231120 | 100900 | 10246276400 | 47700 | 47750 | 47750 | 47700 | 342 |
| 586 | 20231120 | 100800 | 10229953250 | 47700 | 47800 | 47800 | 47700 | 473 |
| 587 | 20231120 | 100700 | 10207367050 | 47750 | 47800 | 47850 | 47750 | 492 |
| 588 | 20231120 | 100600 | 10183857600 | 47800 | 47800 | 47900 | 47800 | 1530 |
| 589 | 20231120 | 100500 | 10110629400 | 47800 | 47900 | 47950 | 47800 | 2318 |
| 590 | 20231120 | 100400 | 9999666650 | 47850 | 47800 | 47850 | 47700 | 2333 |
| 591 | 20231120 | 100300 | 9888075250 | 47800 | 47650 | 47850 | 47650 | 2825 |
| 592 | 20231120 | 100200 | 9753261650 | 47650 | 47550 | 47700 | 47550 | 1872 |
| 593 | 20231120 | 100100 | 9664047900 | 47550 | 47500 | 47650 | 47450 | 1661 |
| 594 | 20231120 | 100000 | 9585051600 | 47450 | 47450 | 47500 | 47400 | 497 |
| 595 | 20231120 | 095900 | 9561471400 | 47550 | 47500 | 47550 | 47400 | 350 |
| 596 | 20231120 | 095800 | 9544861450 | 47400 | 47600 | 47650 | 47400 | 697 |
| 597 | 20231120 | 095700 | 9511736950 | 47650 | 47600 | 47700 | 47600 | 910 |
| 598 | 20231120 | 095600 | 9468410650 | 47550 | 47450 | 47600 | 47450 | 2577 |
| 599 | 20231120 | 095500 | 9345915750 | 47450 | 47500 | 47500 | 47350 | 406 |
| 600 | 20231120 | 095400 | 9326673800 | 47350 | 47350 | 47450 | 47350 | 656 |
| 601 | 20231120 | 095300 | 9295593000 | 47350 | 47400 | 47400 | 47350 | 369 |
| 602 | 20231120 | 095200 | 9278116250 | 47400 | 47250 | 47400 | 47250 | 662 |
| 603 | 20231120 | 095100 | 9246783150 | 47250 | 47250 | 47300 | 47200 | 604 |
| 604 | 20231120 | 095000 | 9218265700 | 47300 | 47150 | 47300 | 47150 | 1312 |
| 605 | 20231120 | 094900 | 9156371050 | 47150 | 47350 | 47350 | 47150 | 4410 |
| 606 | 20231120 | 094800 | 8947943600 | 47350 | 47350 | 47400 | 47300 | 1330 |
| 607 | 20231120 | 094700 | 8884962000 | 47350 | 47400 | 47400 | 47350 | 741 |
| 608 | 20231120 | 094600 | 8849861600 | 47400 | 47450 | 47450 | 47300 | 4091 |
| 609 | 20231120 | 094500 | 8656030350 | 47450 | 47400 | 47450 | 47400 | 549 |
| 610 | 20231120 | 094400 | 8630004700 | 47400 | 47500 | 47500 | 47400 | 1551 |
| 611 | 20231120 | 094300 | 8556435050 | 47450 | 47550 | 47550 | 47450 | 659 |
| 612 | 20231120 | 094200 | 8525124150 | 47500 | 47500 | 47550 | 47450 | 239 |
| 613 | 20231120 | 094100 | 8513773750 | 47450 | 47500 | 47550 | 47450 | 296 |
| 614 | 20231120 | 094000 | 8499718750 | 47450 | 47550 | 47550 | 47400 | 1334 |
| 615 | 20231120 | 093900 | 8436386150 | 47550 | 47400 | 47550 | 47400 | 621 |
| 616 | 20231120 | 093800 | 8406906450 | 47450 | 47450 | 47500 | 47300 | 3017 |
| 617 | 20231120 | 093700 | 8263932750 | 47450 | 47450 | 47550 | 47450 | 900 |
| 618 | 20231120 | 093600 | 8221214950 | 47450 | 47600 | 47600 | 47450 | 1591 |
| 619 | 20231120 | 093500 | 8145654000 | 47600 | 47600 | 47650 | 47450 | 2097 |
| 620 | 20231120 | 093400 | 8045858300 | 47600 | 47500 | 47600 | 47450 | 1100 |
| 621 | 20231120 | 093300 | 7993564300 | 47550 | 47450 | 47550 | 47350 | 2238 |
| 622 | 20231120 | 093200 | 7887434600 | 47450 | 47400 | 47500 | 47400 | 1300 |
| 623 | 20231120 | 093100 | 7825778950 | 47400 | 47400 | 47500 | 47350 | 1564 |
| 624 | 20231120 | 093000 | 7751647400 | 47500 | 47650 | 47700 | 47400 | 3662 |
| 625 | 20231120 | 092900 | 7577501100 | 47700 | 47650 | 47850 | 47600 | 3013 |
| 626 | 20231120 | 092800 | 7433796850 | 47650 | 47650 | 47700 | 47600 | 2635 |
| 627 | 20231120 | 092700 | 7308269450 | 47650 | 47900 | 47900 | 47650 | 5923 |
| 628 | 20231120 | 092600 | 7025270400 | 47900 | 47950 | 48000 | 47850 | 3931 |
| 629 | 20231120 | 092500 | 6836933850 | 47950 | 48200 | 48200 | 47950 | 3289 |
| 630 | 20231120 | 092400 | 6679048800 | 48150 | 48300 | 48300 | 48050 | 882 |
| 631 | 20231120 | 092300 | 6636568200 | 48250 | 48200 | 48250 | 48050 | 1057 |
| 632 | 20231120 | 092200 | 6585636300 | 48200 | 48200 | 48200 | 48100 | 419 |
| 633 | 20231120 | 092100 | 6565458050 | 48200 | 48100 | 48250 | 48000 | 1294 |
| 634 | 20231120 | 092000 | 6503231850 | 48000 | 48300 | 48350 | 47950 | 4640 |
| 635 | 20231120 | 091900 | 6280151650 | 48300 | 48250 | 48350 | 48200 | 1001 |
| 636 | 20231120 | 091800 | 6231839850 | 48300 | 48300 | 48350 | 48250 | 713 |
| 637 | 20231120 | 091700 | 6197409300 | 48300 | 48250 | 48300 | 48150 | 3057 |
| 638 | 20231120 | 091600 | 6050006900 | 48200 | 48550 | 48550 | 48200 | 6078 |
| 639 | 20231120 | 091500 | 5756299950 | 48550 | 48350 | 48700 | 48350 | 4572 |
| 640 | 20231120 | 091400 | 5534399900 | 48350 | 48500 | 48600 | 48300 | 8208 |
| 641 | 20231120 | 091300 | 5136676000 | 48450 | 48650 | 48650 | 48450 | 3545 |
| 642 | 20231120 | 091200 | 4964550250 | 48700 | 48900 | 48900 | 48650 | 4504 |
| 643 | 20231120 | 091100 | 4744814250 | 48950 | 48950 | 48950 | 48850 | 1940 |
| 644 | 20231120 | 091000 | 4649923050 | 48950 | 48950 | 49050 | 48900 | 5289 |
| 645 | 20231120 | 090900 | 4391040850 | 49000 | 48950 | 49000 | 48800 | 3633 |
| 646 | 20231120 | 090800 | 4213378200 | 48950 | 49050 | 49050 | 48950 | 5401 |
| 647 | 20231120 | 090700 | 3948739100 | 49050 | 49350 | 49400 | 49050 | 7778 |
| 648 | 20231120 | 090600 | 3566053100 | 49400 | 49300 | 49600 | 49000 | 14643 |
| 649 | 20231120 | 090500 | 2842939500 | 49350 | 49150 | 49350 | 48900 | 11348 |
| 650 | 20231120 | 090400 | 2285984550 | 49200 | 49150 | 49350 | 49050 | 12322 |
| 651 | 20231120 | 090300 | 1679566200 | 49100 | 48500 | 49250 | 48500 | 13891 |
| 652 | 20231120 | 090200 | 1000395400 | 48500 | 48250 | 48600 | 48200 | 6713 |
| 653 | 20231120 | 090100 | 675068350 | 48250 | 48000 | 48450 | 47900 | 5270 |
| 654 | 20231120 | 090000 | 420921000 | 48050 | 48200 | 48200 | 47950 | 8650 |