39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 205700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 25591 |
| 3 | 20231120 | 205600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20231120 | 205500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20231120 | 205400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20231120 | 205300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20231120 | 205200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20231120 | 205100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20231120 | 205000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20231120 | 204900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20231120 | 204800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20231120 | 204700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20231120 | 204600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20231120 | 204500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20231120 | 204400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20231120 | 204300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20231120 | 204200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20231120 | 204100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20231120 | 204000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20231120 | 203900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20231120 | 203800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20231120 | 203700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20231120 | 203600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20231120 | 203500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20231120 | 203400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20231120 | 203300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20231120 | 203200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20231120 | 203100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20231120 | 203000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20231120 | 202900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20231120 | 202800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20231120 | 202700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 25591 |
| 33 | 20231120 | 202600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20231120 | 202500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20231120 | 202400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20231120 | 202300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20231120 | 202200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20231120 | 202100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20231120 | 202000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20231120 | 201900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20231120 | 201800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20231120 | 201700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20231120 | 201600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20231120 | 201500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20231120 | 201400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20231120 | 201300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20231120 | 201200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20231120 | 201100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20231120 | 201000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20231120 | 200900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20231120 | 200800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20231120 | 200700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20231120 | 200600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20231120 | 200500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20231120 | 200400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20231120 | 200300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20231120 | 200200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20231120 | 200100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20231120 | 200000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20231120 | 195900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20231120 | 195800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20231120 | 195700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 25591 |
| 63 | 20231120 | 195600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20231120 | 195500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20231120 | 195400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20231120 | 195300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20231120 | 195200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20231120 | 195100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20231120 | 195000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20231120 | 194900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20231120 | 194800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20231120 | 194700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20231120 | 194600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20231120 | 194500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20231120 | 194400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20231120 | 194300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20231120 | 194200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20231120 | 194100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20231120 | 194000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20231120 | 193900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20231120 | 193800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20231120 | 193700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20231120 | 193600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20231120 | 193500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20231120 | 193400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20231120 | 193300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20231120 | 193200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20231120 | 193100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20231120 | 193000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20231120 | 192900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20231120 | 192800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20231120 | 192700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 25591 |
| 93 | 20231120 | 192600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20231120 | 192500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20231120 | 192400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20231120 | 192300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20231120 | 192200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20231120 | 192100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20231120 | 192000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20231120 | 191900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20231120 | 191800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20231120 | 191700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20231120 | 191600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20231120 | 191500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20231120 | 191400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20231120 | 191300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20231120 | 191200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20231120 | 191100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20231120 | 191000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20231120 | 190900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20231120 | 190800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20231120 | 190700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20231120 | 190600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20231120 | 190500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20231120 | 190400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20231120 | 190300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20231120 | 190200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20231120 | 190100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20231120 | 190000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20231120 | 185900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20231120 | 185800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20231120 | 185700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 25591 |
| 123 | 20231120 | 185600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20231120 | 185500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20231120 | 185400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20231120 | 185300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20231120 | 185200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20231120 | 185100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20231120 | 185000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20231120 | 184900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20231120 | 184800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20231120 | 184700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20231120 | 184600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20231120 | 184500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20231120 | 184400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20231120 | 184300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20231120 | 184200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20231120 | 184100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20231120 | 184000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20231120 | 183900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20231120 | 183800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20231120 | 183700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20231120 | 183600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20231120 | 183500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20231120 | 183400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20231120 | 183300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20231120 | 183200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20231120 | 183100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20231120 | 183000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20231120 | 182900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20231120 | 182800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20231120 | 182700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 25591 |
| 153 | 20231120 | 182600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20231120 | 182500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20231120 | 182400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20231120 | 182300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20231120 | 182200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20231120 | 182100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20231120 | 182000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20231120 | 181900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20231120 | 181800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20231120 | 181700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20231120 | 181600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20231120 | 181500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20231120 | 181400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20231120 | 181300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20231120 | 181200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20231120 | 181100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20231120 | 181000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20231120 | 180900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20231120 | 180800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20231120 | 180700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20231120 | 180600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20231120 | 180500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20231120 | 180400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20231120 | 180300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20231120 | 180200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20231120 | 180100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20231120 | 180000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20231120 | 175900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20231120 | 175800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20231120 | 175700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 25591 |
| 183 | 20231120 | 175600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20231120 | 175500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20231120 | 175400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20231120 | 175300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20231120 | 175200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20231120 | 175100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20231120 | 175000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20231120 | 174900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20231120 | 174800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20231120 | 174700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20231120 | 174600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20231120 | 174500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20231120 | 174400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20231120 | 174300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20231120 | 174200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20231120 | 174100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20231120 | 174000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20231120 | 173900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20231120 | 173800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20231120 | 173700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20231120 | 173600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20231120 | 173500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20231120 | 173400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20231120 | 173300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20231120 | 173200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20231120 | 173100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20231120 | 173000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20231120 | 172900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20231120 | 172800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20231120 | 172700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 25591 |
| 213 | 20231120 | 172600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 214 | 20231120 | 172500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 215 | 20231120 | 172400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20231120 | 172300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20231120 | 172200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20231120 | 172100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20231120 | 172000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20231120 | 171900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20231120 | 171800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20231120 | 171700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20231120 | 171600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20231120 | 171500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 225 | 20231120 | 171400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 226 | 20231120 | 171300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 227 | 20231120 | 171200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 228 | 20231120 | 171100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 229 | 20231120 | 171000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 230 | 20231120 | 170900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 231 | 20231120 | 170800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 232 | 20231120 | 170700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 233 | 20231120 | 170600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 234 | 20231120 | 170500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 235 | 20231120 | 170400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 236 | 20231120 | 170300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 237 | 20231120 | 170200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 238 | 20231120 | 170100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 239 | 20231120 | 170000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 240 | 20231120 | 165900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 241 | 20231120 | 165800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 242 | 20231120 | 165700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 25591 |
| 243 | 20231120 | 165600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 244 | 20231120 | 165500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 245 | 20231120 | 165400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 246 | 20231120 | 165300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 247 | 20231120 | 165200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 248 | 20231120 | 165100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 249 | 20231120 | 165000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 250 | 20231120 | 164900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 251 | 20231120 | 164800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 252 | 20231120 | 164700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 253 | 20231120 | 164600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 254 | 20231120 | 164500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 255 | 20231120 | 164400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 256 | 20231120 | 164300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 257 | 20231120 | 164200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 258 | 20231120 | 164100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 259 | 20231120 | 164000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 260 | 20231120 | 163900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 261 | 20231120 | 163800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 262 | 20231120 | 163700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 263 | 20231120 | 163600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 264 | 20231120 | 163500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 265 | 20231120 | 163400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 266 | 20231120 | 163300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 267 | 20231120 | 163200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 268 | 20231120 | 163100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 269 | 20231120 | 163000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 270 | 20231120 | 162900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 271 | 20231120 | 162800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 272 | 20231120 | 162700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 25591 |
| 273 | 20231120 | 162600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 274 | 20231120 | 162500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 275 | 20231120 | 162400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 276 | 20231120 | 162300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 277 | 20231120 | 162200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 278 | 20231120 | 162100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 279 | 20231120 | 162000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 280 | 20231120 | 161900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 281 | 20231120 | 161800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 282 | 20231120 | 161700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 283 | 20231120 | 161600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 284 | 20231120 | 161500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 285 | 20231120 | 161400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 286 | 20231120 | 161300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 287 | 20231120 | 161200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 288 | 20231120 | 161100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 289 | 20231120 | 161000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 290 | 20231120 | 160900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 291 | 20231120 | 160800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 292 | 20231120 | 160700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 293 | 20231120 | 160600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 294 | 20231120 | 160500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 295 | 20231120 | 160400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 296 | 20231120 | 160300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 297 | 20231120 | 160200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 298 | 20231120 | 160100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 299 | 20231120 | 160000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 300 | 20231120 | 155900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 301 | 20231120 | 155800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 302 | 20231120 | 155700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 25591 |
| 303 | 20231120 | 155600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 304 | 20231120 | 155500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 305 | 20231120 | 155400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 306 | 20231120 | 155300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 307 | 20231120 | 155200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 308 | 20231120 | 155100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 309 | 20231120 | 155000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 310 | 20231120 | 154900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 311 | 20231120 | 154800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 312 | 20231120 | 154700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 313 | 20231120 | 154600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 314 | 20231120 | 154500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 315 | 20231120 | 154400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 316 | 20231120 | 154300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 317 | 20231120 | 154200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 318 | 20231120 | 154100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 319 | 20231120 | 154000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 320 | 20231120 | 153900 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 321 | 20231120 | 153800 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 322 | 20231120 | 153700 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 323 | 20231120 | 153600 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 324 | 20231120 | 153500 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 325 | 20231120 | 153400 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 326 | 20231120 | 153300 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 327 | 20231120 | 153200 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 328 | 20231120 | 153100 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 329 | 20231120 | 153000 | 17402124650 | 47100 | 47100 | 47100 | 47100 | 25591 |
| 330 | 20231120 | 152900 | 16196788550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 331 | 20231120 | 152800 | 16196788550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 332 | 20231120 | 152700 | 16196788550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 333 | 20231120 | 152600 | 16196788550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 334 | 20231120 | 152500 | 16196788550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 335 | 20231120 | 152400 | 16196788550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 336 | 20231120 | 152300 | 16196788550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 337 | 20231120 | 152200 | 16196788550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 338 | 20231120 | 152100 | 16196788550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 339 | 20231120 | 152000 | 16196788550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 340 | 20231120 | 151900 | 16196788550 | 47100 | 47050 | 47100 | 47050 | 1897 |
| 341 | 20231120 | 151800 | 16107461000 | 47100 | 47100 | 47100 | 47050 | 990 |
| 342 | 20231120 | 151700 | 16060837900 | 47050 | 47100 | 47100 | 47050 | 560 |
| 343 | 20231120 | 151600 | 16034481500 | 47050 | 47100 | 47100 | 47050 | 599 |
| 344 | 20231120 | 151500 | 16006285600 | 47100 | 47050 | 47100 | 47050 | 317 |
| 345 | 20231120 | 151400 | 15991367900 | 47050 | 47100 | 47100 | 47050 | 418 |
| 346 | 20231120 | 151300 | 15971697050 | 47050 | 47050 | 47100 | 47000 | 330 |
| 347 | 20231120 | 151200 | 15956185100 | 47050 | 47100 | 47100 | 47000 | 1403 |
| 348 | 20231120 | 151100 | 15890234700 | 47100 | 47050 | 47100 | 47000 | 610 |
| 349 | 20231120 | 151000 | 15861529550 | 47050 | 47050 | 47100 | 47050 | 349 |
| 350 | 20231120 | 150900 | 15845106650 | 47050 | 47150 | 47150 | 47050 | 836 |
| 351 | 20231120 | 150800 | 15805736350 | 47100 | 47150 | 47150 | 47100 | 477 |
| 352 | 20231120 | 150700 | 15783261900 | 47150 | 47150 | 47150 | 47100 | 360 |
| 353 | 20231120 | 150600 | 15766304500 | 47100 | 47100 | 47150 | 47100 | 552 |
| 354 | 20231120 | 150500 | 15740299300 | 47100 | 47150 | 47150 | 47100 | 377 |
| 355 | 20231120 | 150400 | 15722540200 | 47100 | 47100 | 47150 | 47100 | 623 |
| 356 | 20231120 | 150300 | 15693187800 | 47150 | 47050 | 47150 | 47050 | 904 |
| 357 | 20231120 | 150200 | 15650622100 | 47050 | 47000 | 47050 | 46950 | 451 |
| 358 | 20231120 | 150100 | 15629420050 | 47000 | 47050 | 47050 | 46950 | 396 |
| 359 | 20231120 | 150000 | 15610809750 | 47050 | 46950 | 47050 | 46900 | 796 |
| 360 | 20231120 | 145900 | 15573420400 | 46950 | 47000 | 47000 | 46950 | 420 |
| 361 | 20231120 | 145800 | 15553699700 | 46950 | 46950 | 47000 | 46900 | 586 |
| 362 | 20231120 | 145700 | 15526188900 | 46950 | 46900 | 46950 | 46900 | 463 |
| 363 | 20231120 | 145600 | 15504472950 | 46900 | 46900 | 46950 | 46900 | 270 |
| 364 | 20231120 | 145500 | 15491807700 | 46900 | 46900 | 46950 | 46900 | 666 |
| 365 | 20231120 | 145400 | 15460567300 | 46900 | 46900 | 47000 | 46900 | 520 |
| 366 | 20231120 | 145300 | 15436165350 | 46900 | 46950 | 47000 | 46900 | 418 |
| 367 | 20231120 | 145200 | 15416541450 | 46950 | 46950 | 47050 | 46950 | 611 |
| 368 | 20231120 | 145100 | 15387852500 | 47000 | 47000 | 47050 | 46950 | 410 |
| 369 | 20231120 | 145000 | 15368583300 | 47000 | 47050 | 47050 | 47000 | 656 |
| 370 | 20231120 | 144900 | 15337748950 | 47000 | 46950 | 47050 | 46950 | 446 |
| 371 | 20231120 | 144800 | 15316780150 | 46950 | 47000 | 47050 | 46950 | 667 |
| 372 | 20231120 | 144700 | 15285453450 | 47000 | 46950 | 47100 | 46950 | 1833 |
| 373 | 20231120 | 144600 | 15199306400 | 46950 | 47150 | 47150 | 46950 | 463 |
| 374 | 20231120 | 144500 | 15177536150 | 47100 | 47100 | 47150 | 47100 | 697 |
| 375 | 20231120 | 144400 | 15144703150 | 47050 | 47050 | 47100 | 47050 | 533 |
| 376 | 20231120 | 144300 | 15119616250 | 47100 | 47000 | 47100 | 47000 | 472 |
| 377 | 20231120 | 144200 | 15097412150 | 47000 | 47000 | 47050 | 47000 | 383 |
| 378 | 20231120 | 144100 | 15079404850 | 47000 | 47050 | 47050 | 47000 | 389 |
| 379 | 20231120 | 144000 | 15061120000 | 47000 | 47050 | 47050 | 47000 | 223 |
| 380 | 20231120 | 143900 | 15050637400 | 47050 | 47100 | 47100 | 47000 | 276 |
| 381 | 20231120 | 143800 | 15037650200 | 47050 | 47050 | 47100 | 47050 | 484 |
| 382 | 20231120 | 143700 | 15014871950 | 47050 | 46950 | 47100 | 46950 | 454 |
| 383 | 20231120 | 143600 | 14993539250 | 46950 | 46950 | 47000 | 46950 | 459 |
| 384 | 20231120 | 143500 | 14971987300 | 46950 | 46900 | 47000 | 46900 | 209 |
| 385 | 20231120 | 143400 | 14962176550 | 46900 | 46950 | 47000 | 46900 | 431 |
| 386 | 20231120 | 143300 | 14941950150 | 46950 | 46900 | 47050 | 46900 | 1967 |
| 387 | 20231120 | 143200 | 14849511600 | 46900 | 46950 | 46950 | 46900 | 466 |
| 388 | 20231120 | 143100 | 14827642900 | 46950 | 46950 | 47000 | 46950 | 493 |
| 389 | 20231120 | 143000 | 14804493950 | 46950 | 46950 | 47000 | 46950 | 3064 |
| 390 | 20231120 | 142900 | 14660637600 | 46950 | 46950 | 47000 | 46950 | 448 |
| 391 | 20231120 | 142800 | 14639597850 | 47000 | 46950 | 47000 | 46950 | 293 |
| 392 | 20231120 | 142700 | 14625840050 | 46950 | 46950 | 47000 | 46950 | 439 |
| 393 | 20231120 | 142600 | 14605224450 | 46950 | 47000 | 47000 | 46950 | 213 |
| 394 | 20231120 | 142500 | 14595221650 | 47000 | 46950 | 47000 | 46950 | 346 |
| 395 | 20231120 | 142400 | 14578975050 | 46950 | 47100 | 47100 | 46950 | 2057 |
| 396 | 20231120 | 142300 | 14482293400 | 47050 | 47050 | 47100 | 47050 | 234 |
| 397 | 20231120 | 142200 | 14471282100 | 47000 | 47100 | 47100 | 47000 | 355 |
| 398 | 20231120 | 142100 | 14454581550 | 47050 | 47000 | 47100 | 47000 | 216 |
| 399 | 20231120 | 142000 | 14444421450 | 47000 | 47000 | 47050 | 47000 | 398 |
| 400 | 20231120 | 141900 | 14425707250 | 47000 | 47050 | 47100 | 47000 | 750 |
| 401 | 20231120 | 141800 | 14390417400 | 47000 | 47050 | 47100 | 47000 | 302 |
| 402 | 20231120 | 141700 | 14376208250 | 47050 | 47000 | 47100 | 47000 | 1467 |
| 403 | 20231120 | 141600 | 14307237100 | 47000 | 46950 | 47050 | 46950 | 1767 |
| 404 | 20231120 | 141500 | 14224175650 | 47000 | 47000 | 47000 | 46950 | 310 |
| 405 | 20231120 | 141400 | 14209619800 | 46950 | 47000 | 47000 | 46950 | 315 |
| 406 | 20231120 | 141300 | 14194828700 | 46950 | 47000 | 47000 | 46900 | 1129 |
| 407 | 20231120 | 141200 | 14141827950 | 46950 | 46950 | 47000 | 46950 | 307 |
| 408 | 20231120 | 141100 | 14127408050 | 46950 | 46950 | 47000 | 46950 | 305 |
| 409 | 20231120 | 141000 | 14113086750 | 46950 | 47000 | 47000 | 46950 | 415 |
| 410 | 20231120 | 140900 | 14093601100 | 46950 | 46950 | 47000 | 46950 | 210 |
| 411 | 20231120 | 140800 | 14083739950 | 46950 | 46850 | 47000 | 46850 | 515 |
| 412 | 20231120 | 140700 | 14059591150 | 46850 | 46850 | 46950 | 46850 | 235 |
| 413 | 20231120 | 140600 | 14048580900 | 46850 | 46850 | 46900 | 46850 | 333 |
| 414 | 20231120 | 140500 | 14032979650 | 46850 | 46900 | 46900 | 46850 | 319 |
| 415 | 20231120 | 140400 | 14018032850 | 46850 | 46900 | 46950 | 46850 | 180 |
| 416 | 20231120 | 140300 | 14009595650 | 46900 | 46900 | 46950 | 46900 | 380 |
| 417 | 20231120 | 140200 | 13991771400 | 46900 | 46950 | 47000 | 46900 | 300 |
| 418 | 20231120 | 140100 | 13977690800 | 46950 | 47000 | 47000 | 46950 | 309 |
| 419 | 20231120 | 140000 | 13963182050 | 47000 | 46950 | 47000 | 46950 | 297 |
| 420 | 20231120 | 135900 | 13949237500 | 46950 | 46900 | 46950 | 46900 | 421 |
| 421 | 20231120 | 135800 | 13929489950 | 46900 | 46900 | 46950 | 46900 | 207 |
| 422 | 20231120 | 135700 | 13919781150 | 46900 | 46850 | 46900 | 46850 | 342 |
| 423 | 20231120 | 135600 | 13903752200 | 46850 | 46850 | 47000 | 46850 | 1138 |
| 424 | 20231120 | 135500 | 13850354400 | 46850 | 46850 | 46900 | 46850 | 163 |
| 425 | 20231120 | 135400 | 13842717750 | 46850 | 46900 | 46900 | 46850 | 519 |
| 426 | 20231120 | 135300 | 13818399950 | 46850 | 46900 | 46900 | 46850 | 412 |
| 427 | 20231120 | 135200 | 13799094250 | 46850 | 46900 | 46900 | 46850 | 404 |
| 428 | 20231120 | 135100 | 13780163800 | 46850 | 46850 | 46900 | 46850 | 407 |
| 429 | 20231120 | 135000 | 13761092350 | 46900 | 46900 | 46950 | 46850 | 748 |
| 430 | 20231120 | 134900 | 13726018300 | 46900 | 46950 | 46950 | 46900 | 423 |
| 431 | 20231120 | 134800 | 13706176450 | 46950 | 46900 | 46950 | 46900 | 559 |
| 432 | 20231120 | 134700 | 13679958350 | 46900 | 46950 | 46950 | 46900 | 315 |
| 433 | 20231120 | 134600 | 13665184300 | 46900 | 46950 | 46950 | 46900 | 370 |
| 434 | 20231120 | 134500 | 13647826450 | 46950 | 46950 | 47000 | 46900 | 1449 |
| 435 | 20231120 | 134400 | 13579809000 | 46950 | 46950 | 47000 | 46900 | 682 |
| 436 | 20231120 | 134300 | 13547785550 | 46900 | 47000 | 47000 | 46900 | 725 |
| 437 | 20231120 | 134200 | 13513724250 | 46950 | 46950 | 47000 | 46950 | 621 |
| 438 | 20231120 | 134100 | 13484565350 | 47000 | 46950 | 47000 | 46950 | 221 |
| 439 | 20231120 | 134000 | 13474186850 | 46950 | 46950 | 47000 | 46950 | 585 |
| 440 | 20231120 | 133900 | 13446715900 | 46950 | 46950 | 47000 | 46950 | 349 |
| 441 | 20231120 | 133800 | 13430330100 | 46950 | 46950 | 47000 | 46950 | 301 |
| 442 | 20231120 | 133700 | 13416193900 | 46950 | 47000 | 47000 | 46950 | 304 |
| 443 | 20231120 | 133600 | 13401919100 | 46950 | 46950 | 47000 | 46950 | 1305 |
| 444 | 20231120 | 133500 | 13340599100 | 46950 | 46950 | 47000 | 46950 | 340 |
| 445 | 20231120 | 133400 | 13324635750 | 46950 | 47000 | 47050 | 46950 | 530 |
| 446 | 20231120 | 133300 | 13299713700 | 46950 | 46950 | 47000 | 46950 | 553 |
| 447 | 20231120 | 133200 | 13273742750 | 46950 | 46900 | 46950 | 46900 | 409 |
| 448 | 20231120 | 133100 | 13254554250 | 46950 | 46950 | 47000 | 46950 | 394 |
| 449 | 20231120 | 133000 | 13236055200 | 46950 | 46950 | 46950 | 46950 | 365 |
| 450 | 20231120 | 132900 | 13218918450 | 46950 | 46950 | 47000 | 46950 | 121 |
| 451 | 20231120 | 132800 | 13213236250 | 46950 | 46950 | 46950 | 46950 | 330 |
| 452 | 20231120 | 132700 | 13197742750 | 46950 | 47050 | 47050 | 46950 | 1090 |
| 453 | 20231120 | 132600 | 13146519300 | 47000 | 47000 | 47000 | 47000 | 192 |
| 454 | 20231120 | 132500 | 13137495300 | 47050 | 46950 | 47050 | 46950 | 489 |
| 455 | 20231120 | 132400 | 13114521100 | 46950 | 46950 | 47000 | 46950 | 1316 |
| 456 | 20231120 | 132300 | 13052690700 | 46950 | 46850 | 46950 | 46850 | 629 |
| 457 | 20231120 | 132200 | 13023181000 | 46850 | 46950 | 46950 | 46850 | 2749 |
| 458 | 20231120 | 132100 | 12894216550 | 46950 | 46950 | 47000 | 46950 | 392 |
| 459 | 20231120 | 132000 | 12875802150 | 46950 | 46900 | 46950 | 46900 | 395 |
| 460 | 20231120 | 131900 | 12857257300 | 46900 | 46900 | 46900 | 46900 | 332 |
| 461 | 20231120 | 131800 | 12841686500 | 46900 | 46850 | 46900 | 46850 | 437 |
| 462 | 20231120 | 131700 | 12821199100 | 46850 | 46900 | 46950 | 46850 | 663 |
| 463 | 20231120 | 131600 | 12790104600 | 46900 | 46900 | 46950 | 46900 | 315 |
| 464 | 20231120 | 131500 | 12775331050 | 46900 | 46900 | 46900 | 46850 | 1417 |
| 465 | 20231120 | 131400 | 12708910600 | 46900 | 46900 | 46950 | 46900 | 292 |
| 466 | 20231120 | 131300 | 12695214250 | 46900 | 46950 | 46950 | 46900 | 195 |
| 467 | 20231120 | 131200 | 12686068050 | 46900 | 46850 | 46950 | 46850 | 789 |
| 468 | 20231120 | 131100 | 12649070200 | 46850 | 46850 | 46850 | 46850 | 209 |
| 469 | 20231120 | 131000 | 12639278550 | 46850 | 46850 | 46850 | 46850 | 237 |
| 470 | 20231120 | 130900 | 12628175100 | 46850 | 46850 | 46850 | 46850 | 248 |
| 471 | 20231120 | 130800 | 12616556300 | 46850 | 46850 | 46850 | 46850 | 160 |
| 472 | 20231120 | 130700 | 12609060300 | 46850 | 46850 | 46850 | 46850 | 458 |
| 473 | 20231120 | 130600 | 12587603000 | 46850 | 46850 | 46850 | 46850 | 57 |
| 474 | 20231120 | 130500 | 12584932550 | 46850 | 46850 | 46850 | 46850 | 184 |
| 475 | 20231120 | 130400 | 12576312150 | 46850 | 46850 | 46850 | 46800 | 573 |
| 476 | 20231120 | 130300 | 12549479800 | 46800 | 46850 | 46850 | 46800 | 560 |
| 477 | 20231120 | 130200 | 12523254600 | 46800 | 46800 | 46850 | 46800 | 245 |
| 478 | 20231120 | 130100 | 12511785850 | 46800 | 46800 | 46850 | 46800 | 229 |
| 479 | 20231120 | 130000 | 12501068400 | 46850 | 46800 | 46850 | 46800 | 196 |
| 480 | 20231120 | 125900 | 12491895200 | 46800 | 46850 | 46850 | 46800 | 294 |
| 481 | 20231120 | 125800 | 12478125100 | 46850 | 46850 | 46850 | 46800 | 191 |
| 482 | 20231120 | 125700 | 12469180350 | 46850 | 46900 | 46900 | 46850 | 1087 |
| 483 | 20231120 | 125600 | 12418238400 | 46900 | 46900 | 46900 | 46900 | 179 |
| 484 | 20231120 | 125500 | 12409843300 | 46900 | 46900 | 46900 | 46900 | 213 |
| 485 | 20231120 | 125400 | 12399853600 | 46900 | 46900 | 46950 | 46900 | 179 |
| 486 | 20231120 | 125300 | 12391458450 | 46900 | 46900 | 46900 | 46850 | 235 |
| 487 | 20231120 | 125200 | 12380444500 | 46900 | 46900 | 46950 | 46900 | 155 |
| 488 | 20231120 | 125100 | 12373174900 | 46900 | 46950 | 46950 | 46900 | 2602 |
| 489 | 20231120 | 125000 | 12251011500 | 46950 | 46950 | 46950 | 46950 | 223 |
| 490 | 20231120 | 124900 | 12240541650 | 47000 | 46950 | 47000 | 46800 | 313 |
| 491 | 20231120 | 124800 | 12225840200 | 46950 | 46850 | 46950 | 46800 | 1457 |
| 492 | 20231120 | 124700 | 12157562150 | 46900 | 46900 | 46900 | 46900 | 408 |
| 493 | 20231120 | 124600 | 12138426950 | 46900 | 46900 | 46900 | 46900 | 268 |
| 494 | 20231120 | 124500 | 12125857750 | 46950 | 46900 | 46950 | 46900 | 137 |
| 495 | 20231120 | 124400 | 12119430700 | 46900 | 46950 | 46950 | 46900 | 340 |
| 496 | 20231120 | 124300 | 12103478150 | 46950 | 46900 | 46950 | 46900 | 191 |
| 497 | 20231120 | 124200 | 12094510800 | 46900 | 46850 | 46900 | 46850 | 61 |
| 498 | 20231120 | 124100 | 12091652700 | 47000 | 47000 | 47000 | 46900 | 5586 |
| 499 | 20231120 | 124000 | 11829375300 | 47050 | 47100 | 47150 | 47050 | 1012 |
| 500 | 20231120 | 123900 | 11781714650 | 47050 | 47100 | 47100 | 47050 | 707 |
| 501 | 20231120 | 123800 | 11748434150 | 47050 | 47050 | 47050 | 47050 | 394 |
| 502 | 20231120 | 123700 | 11729896450 | 47050 | 47100 | 47100 | 47050 | 563 |
| 503 | 20231120 | 123600 | 11703390800 | 47100 | 47100 | 47100 | 47100 | 159 |
| 504 | 20231120 | 123500 | 11695901900 | 47100 | 47150 | 47150 | 47050 | 258 |
| 505 | 20231120 | 123400 | 11683746250 | 47150 | 47050 | 47200 | 47050 | 300 |
| 506 | 20231120 | 123300 | 11669600800 | 47050 | 47100 | 47100 | 47050 | 269 |
| 507 | 20231120 | 123200 | 11656943100 | 47100 | 47050 | 47100 | 47050 | 230 |
| 508 | 20231120 | 123100 | 11646119100 | 47050 | 47100 | 47100 | 47050 | 84 |
| 509 | 20231120 | 123000 | 11642166700 | 47100 | 47200 | 47200 | 47100 | 591 |
| 510 | 20231120 | 122900 | 11614298400 | 47200 | 47150 | 47200 | 47150 | 1259 |
| 511 | 20231120 | 122800 | 11554877400 | 47200 | 47150 | 47200 | 47150 | 253 |
| 512 | 20231120 | 122700 | 11542947500 | 47150 | 47150 | 47200 | 47150 | 417 |
| 513 | 20231120 | 122600 | 11523278550 | 47150 | 47150 | 47200 | 47150 | 233 |
| 514 | 20231120 | 122500 | 11512292550 | 47150 | 47150 | 47150 | 47150 | 268 |
| 515 | 20231120 | 122400 | 11499656350 | 47100 | 47100 | 47200 | 47100 | 350 |
| 516 | 20231120 | 122300 | 11483161400 | 47000 | 47050 | 47100 | 47000 | 1579 |
| 517 | 20231120 | 122200 | 11408870800 | 47050 | 47100 | 47150 | 47050 | 2713 |
| 518 | 20231120 | 122100 | 11281075350 | 47100 | 47100 | 47150 | 47100 | 236 |
| 519 | 20231120 | 122000 | 11269958250 | 47100 | 47100 | 47150 | 47050 | 1605 |
| 520 | 20231120 | 121900 | 11194368850 | 47100 | 47150 | 47150 | 47100 | 150 |
| 521 | 20231120 | 121800 | 11187302500 | 47100 | 47050 | 47150 | 47050 | 462 |
| 522 | 20231120 | 121700 | 11165536550 | 47050 | 47050 | 47100 | 47050 | 144 |
| 523 | 20231120 | 121600 | 11158760200 | 47050 | 47050 | 47100 | 47000 | 289 |
| 524 | 20231120 | 121500 | 11145166850 | 47050 | 47050 | 47100 | 47050 | 220 |
| 525 | 20231120 | 121400 | 11134814700 | 47050 | 47050 | 47100 | 47050 | 125 |
| 526 | 20231120 | 121300 | 11128932850 | 47050 | 47100 | 47100 | 47050 | 376 |
| 527 | 20231120 | 121200 | 11111238250 | 47100 | 47100 | 47100 | 47100 | 225 |
| 528 | 20231120 | 121100 | 11100640750 | 47100 | 47100 | 47100 | 47100 | 543 |
| 529 | 20231120 | 121000 | 11075065450 | 47100 | 47200 | 47200 | 47100 | 2093 |
| 530 | 20231120 | 120900 | 10976434950 | 47200 | 47150 | 47200 | 47150 | 132 |
| 531 | 20231120 | 120800 | 10970210800 | 47150 | 47150 | 47200 | 47150 | 194 |
| 532 | 20231120 | 120700 | 10961062800 | 47150 | 47200 | 47250 | 47150 | 333 |
| 533 | 20231120 | 120600 | 10945345250 | 47200 | 47150 | 47200 | 47150 | 299 |
| 534 | 20231120 | 120500 | 10931239700 | 47150 | 47150 | 47200 | 47150 | 151 |
| 535 | 20231120 | 120400 | 10924118700 | 47200 | 47200 | 47200 | 47150 | 296 |
| 536 | 20231120 | 120300 | 10910161450 | 47200 | 47200 | 47200 | 47150 | 88 |
| 537 | 20231120 | 120200 | 10906010800 | 47200 | 47150 | 47200 | 47150 | 151 |
| 538 | 20231120 | 120100 | 10898890300 | 47200 | 47200 | 47250 | 47200 | 362 |
| 539 | 20231120 | 120000 | 10881802850 | 47250 | 47200 | 47250 | 47200 | 84 |
| 540 | 20231120 | 115900 | 10877836950 | 47200 | 47200 | 47250 | 47150 | 239 |
| 541 | 20231120 | 115800 | 10866561900 | 47200 | 47200 | 47250 | 47200 | 518 |
| 542 | 20231120 | 115700 | 10842111700 | 47200 | 47200 | 47200 | 47150 | 161 |
| 543 | 20231120 | 115600 | 10834519350 | 47150 | 47150 | 47200 | 47150 | 1962 |
| 544 | 20231120 | 115500 | 10741962250 | 47150 | 47150 | 47200 | 47150 | 423 |
| 545 | 20231120 | 115400 | 10722016800 | 47150 | 47150 | 47200 | 47150 | 214 |
| 546 | 20231120 | 115300 | 10711926000 | 47200 | 47150 | 47200 | 47150 | 79 |
| 547 | 20231120 | 115200 | 10708200450 | 47200 | 47150 | 47200 | 47150 | 415 |
| 548 | 20231120 | 115100 | 10688628850 | 47200 | 47150 | 47200 | 47150 | 121 |
| 549 | 20231120 | 115000 | 10682921700 | 47150 | 47150 | 47200 | 47150 | 496 |
| 550 | 20231120 | 114900 | 10659534150 | 47150 | 47150 | 47200 | 47100 | 125 |
| 551 | 20231120 | 114800 | 10653641950 | 47150 | 47100 | 47200 | 47100 | 199 |
| 552 | 20231120 | 114700 | 10644257900 | 47100 | 47100 | 47150 | 47100 | 283 |
| 553 | 20231120 | 114600 | 10630928350 | 47100 | 47150 | 47150 | 47100 | 346 |
| 554 | 20231120 | 114500 | 10614623600 | 47100 | 47100 | 47100 | 47100 | 216 |
| 555 | 20231120 | 114400 | 10604450000 | 47100 | 47150 | 47150 | 47100 | 527 |
| 556 | 20231120 | 114300 | 10579607600 | 47200 | 47150 | 47200 | 47150 | 226 |
| 557 | 20231120 | 114200 | 10568950150 | 47150 | 47100 | 47150 | 47100 | 388 |
| 558 | 20231120 | 114100 | 10550659500 | 47100 | 47100 | 47100 | 47050 | 308 |
| 559 | 20231120 | 114000 | 10536152800 | 47100 | 47100 | 47100 | 47100 | 212 |
| 560 | 20231120 | 113900 | 10526167600 | 47100 | 47100 | 47100 | 47100 | 298 |
| 561 | 20231120 | 113800 | 10512131800 | 47100 | 47100 | 47150 | 47100 | 333 |
| 562 | 20231120 | 113700 | 10496447250 | 47100 | 47100 | 47100 | 47100 | 66 |
| 563 | 20231120 | 113600 | 10493338650 | 47100 | 47050 | 47100 | 47050 | 202 |
| 564 | 20231120 | 113500 | 10483830550 | 47050 | 47050 | 47100 | 47050 | 323 |
| 565 | 20231120 | 113400 | 10468625550 | 47050 | 47050 | 47050 | 47050 | 161 |
| 566 | 20231120 | 113300 | 10461050500 | 47050 | 47050 | 47100 | 47050 | 314 |
| 567 | 20231120 | 113200 | 10446268450 | 47050 | 47050 | 47050 | 47050 | 161 |
| 568 | 20231120 | 113100 | 10438693400 | 47050 | 47050 | 47050 | 47050 | 246 |
| 569 | 20231120 | 113000 | 10427119100 | 47050 | 47100 | 47100 | 47050 | 67 |
| 570 | 20231120 | 112900 | 10423966700 | 47050 | 47050 | 47050 | 47050 | 227 |
| 571 | 20231120 | 112800 | 10413286350 | 47100 | 47050 | 47100 | 47050 | 94 |
| 572 | 20231120 | 112700 | 10408863600 | 47100 | 47100 | 47100 | 47100 | 177 |
| 573 | 20231120 | 112600 | 10400526900 | 47100 | 47050 | 47100 | 47050 | 204 |
| 574 | 20231120 | 112500 | 10390918600 | 47050 | 47050 | 47050 | 47050 | 166 |
| 575 | 20231120 | 112400 | 10383108300 | 47050 | 47150 | 47200 | 47000 | 3492 |
| 576 | 20231120 | 112300 | 10218804600 | 47100 | 47100 | 47100 | 47100 | 142 |
| 577 | 20231120 | 112200 | 10212116400 | 47100 | 47150 | 47150 | 47100 | 393 |
| 578 | 20231120 | 112100 | 10193590150 | 47150 | 47200 | 47200 | 47150 | 154 |
| 579 | 20231120 | 112000 | 10186328900 | 47200 | 47200 | 47200 | 47150 | 256 |
| 580 | 20231120 | 111900 | 10174251850 | 47200 | 47150 | 47200 | 47150 | 769 |
| 581 | 20231120 | 111800 | 10137959850 | 47150 | 47150 | 47150 | 47100 | 459 |
| 582 | 20231120 | 111700 | 10116321100 | 47050 | 47100 | 47100 | 47050 | 733 |
| 583 | 20231120 | 111600 | 10081811100 | 47100 | 47100 | 47100 | 47100 | 272 |
| 584 | 20231120 | 111500 | 10068999900 | 47100 | 47100 | 47100 | 47050 | 746 |
| 585 | 20231120 | 111400 | 10033867100 | 47100 | 47150 | 47200 | 47100 | 989 |
| 586 | 20231120 | 111300 | 9987224750 | 47150 | 47150 | 47200 | 47150 | 308 |
| 587 | 20231120 | 111200 | 9972702400 | 47150 | 47100 | 47150 | 47100 | 756 |
| 588 | 20231120 | 111100 | 9937059700 | 47100 | 47000 | 47150 | 47000 | 71 |
| 589 | 20231120 | 111000 | 9933721500 | 47100 | 47050 | 47100 | 47000 | 1872 |
| 590 | 20231120 | 110900 | 9845621000 | 47000 | 47000 | 47050 | 47000 | 156 |
| 591 | 20231120 | 110800 | 9838288850 | 47050 | 47100 | 47100 | 47050 | 409 |
| 592 | 20231120 | 110700 | 9819043050 | 47150 | 47050 | 47150 | 47050 | 674 |
| 593 | 20231120 | 110600 | 9787308700 | 47050 | 47100 | 47100 | 47050 | 574 |
| 594 | 20231120 | 110500 | 9760280150 | 47150 | 47050 | 47200 | 47050 | 897 |
| 595 | 20231120 | 110400 | 9718027450 | 47100 | 47050 | 47100 | 47000 | 741 |
| 596 | 20231120 | 110300 | 9683164550 | 47050 | 46800 | 47100 | 46800 | 5905 |
| 597 | 20231120 | 110200 | 9406098900 | 46750 | 46750 | 46750 | 46750 | 83 |
| 598 | 20231120 | 110100 | 9402218650 | 46750 | 46700 | 46800 | 46700 | 855 |
| 599 | 20231120 | 110000 | 9362262150 | 46650 | 46650 | 46750 | 46600 | 485 |
| 600 | 20231120 | 105900 | 9339607150 | 46750 | 46650 | 46750 | 46600 | 1692 |
| 601 | 20231120 | 105800 | 9260618350 | 46650 | 46650 | 46650 | 46650 | 297 |
| 602 | 20231120 | 105700 | 9246763300 | 46650 | 46650 | 46650 | 46650 | 223 |
| 603 | 20231120 | 105600 | 9236360350 | 46650 | 46700 | 46750 | 46650 | 663 |
| 604 | 20231120 | 105500 | 9205404450 | 46650 | 46700 | 46700 | 46650 | 321 |
| 605 | 20231120 | 105400 | 9190422350 | 46700 | 46650 | 46700 | 46650 | 524 |
| 606 | 20231120 | 105300 | 9165976050 | 46650 | 46650 | 46700 | 46650 | 452 |
| 607 | 20231120 | 105200 | 9144879150 | 46650 | 46650 | 46700 | 46650 | 321 |
| 608 | 20231120 | 105100 | 9129896950 | 46650 | 46700 | 46700 | 46650 | 333 |
| 609 | 20231120 | 105000 | 9114361600 | 46650 | 46650 | 46650 | 46650 | 112 |
| 610 | 20231120 | 104900 | 9109136800 | 46650 | 46650 | 46650 | 46650 | 525 |
| 611 | 20231120 | 104800 | 9084645550 | 46650 | 46650 | 46700 | 46650 | 129 |
| 612 | 20231120 | 104700 | 9078626850 | 46650 | 46650 | 46700 | 46650 | 204 |
| 613 | 20231120 | 104600 | 9069110100 | 46700 | 46750 | 46750 | 46650 | 240 |
| 614 | 20231120 | 104500 | 9057910350 | 46650 | 46700 | 46750 | 46650 | 892 |
| 615 | 20231120 | 104400 | 9016251750 | 46700 | 46650 | 46750 | 46650 | 721 |
| 616 | 20231120 | 104300 | 8982562900 | 46700 | 46650 | 46700 | 46650 | 576 |
| 617 | 20231120 | 104200 | 8955687150 | 46750 | 46700 | 46750 | 46700 | 1438 |
| 618 | 20231120 | 104100 | 8888520150 | 46700 | 46700 | 46750 | 46700 | 333 |
| 619 | 20231120 | 104000 | 8872967550 | 46650 | 46650 | 46700 | 46600 | 2590 |
| 620 | 20231120 | 103900 | 8752098900 | 46600 | 46600 | 46650 | 46600 | 545 |
| 621 | 20231120 | 103800 | 8726699650 | 46650 | 46600 | 46650 | 46600 | 317 |
| 622 | 20231120 | 103700 | 8711926950 | 46600 | 46600 | 46650 | 46600 | 661 |
| 623 | 20231120 | 103600 | 8681118750 | 46600 | 46600 | 46600 | 46600 | 138 |
| 624 | 20231120 | 103500 | 8674687950 | 46600 | 46600 | 46650 | 46600 | 921 |
| 625 | 20231120 | 103400 | 8631756400 | 46650 | 46600 | 46700 | 46600 | 970 |
| 626 | 20231120 | 103300 | 8586505100 | 46600 | 46650 | 46650 | 46600 | 408 |
| 627 | 20231120 | 103200 | 8567478400 | 46600 | 46500 | 46650 | 46500 | 1395 |
| 628 | 20231120 | 103100 | 8502499650 | 46500 | 46500 | 46550 | 46500 | 152 |
| 629 | 20231120 | 103000 | 8495429300 | 46500 | 46550 | 46550 | 46450 | 493 |
| 630 | 20231120 | 102900 | 8472493200 | 46450 | 46550 | 46550 | 46450 | 818 |
| 631 | 20231120 | 102800 | 8434453100 | 46500 | 46500 | 46550 | 46500 | 722 |
| 632 | 20231120 | 102700 | 8400871700 | 46500 | 46450 | 46550 | 46450 | 318 |
| 633 | 20231120 | 102600 | 8386084350 | 46550 | 46450 | 46550 | 46450 | 526 |
| 634 | 20231120 | 102500 | 8361634450 | 46450 | 46450 | 46500 | 46450 | 900 |
| 635 | 20231120 | 102400 | 8319806700 | 46450 | 46450 | 46500 | 46400 | 188 |
| 636 | 20231120 | 102300 | 8311078200 | 46400 | 46400 | 46500 | 46400 | 434 |
| 637 | 20231120 | 102200 | 8290928300 | 46400 | 46450 | 46500 | 46400 | 439 |
| 638 | 20231120 | 102100 | 8270529950 | 46450 | 46450 | 46500 | 46450 | 955 |
| 639 | 20231120 | 102000 | 8226170150 | 46500 | 46550 | 46550 | 46500 | 515 |
| 640 | 20231120 | 101900 | 8202215500 | 46500 | 46500 | 46550 | 46450 | 367 |
| 641 | 20231120 | 101800 | 8185149150 | 46450 | 46450 | 46500 | 46400 | 1256 |
| 642 | 20231120 | 101700 | 8126804150 | 46450 | 46500 | 46500 | 46450 | 1001 |
| 643 | 20231120 | 101600 | 8080300900 | 46450 | 46500 | 46500 | 46450 | 599 |
| 644 | 20231120 | 101500 | 8052450950 | 46500 | 46500 | 46550 | 46450 | 482 |
| 645 | 20231120 | 101400 | 8030044050 | 46500 | 46500 | 46550 | 46450 | 793 |
| 646 | 20231120 | 101300 | 7993159350 | 46500 | 46550 | 46600 | 46450 | 752 |
| 647 | 20231120 | 101200 | 7958190800 | 46550 | 46500 | 46550 | 46450 | 1108 |
| 648 | 20231120 | 101100 | 7906655800 | 46500 | 46500 | 46550 | 46400 | 1490 |
| 649 | 20231120 | 101000 | 7837389850 | 46550 | 46350 | 46550 | 46300 | 2718 |
| 650 | 20231120 | 100900 | 7711160400 | 46350 | 46300 | 46350 | 46300 | 373 |
| 651 | 20231120 | 100800 | 7693887400 | 46300 | 46250 | 46350 | 46250 | 392 |
| 652 | 20231120 | 100700 | 7675745500 | 46250 | 46250 | 46300 | 46250 | 908 |
| 653 | 20231120 | 100600 | 7633745200 | 46250 | 46400 | 46450 | 46250 | 5622 |
| 654 | 20231120 | 100500 | 7373144300 | 46400 | 46450 | 46450 | 46400 | 1338 |
| 655 | 20231120 | 100400 | 7310998700 | 46450 | 46450 | 46500 | 46450 | 509 |
| 656 | 20231120 | 100300 | 7287354850 | 46450 | 46350 | 46450 | 46350 | 1787 |
| 657 | 20231120 | 100200 | 7204392200 | 46400 | 46300 | 46400 | 46250 | 3310 |
| 658 | 20231120 | 100100 | 7051045150 | 46200 | 46150 | 46300 | 46150 | 3019 |
| 659 | 20231120 | 100000 | 6911526550 | 46150 | 46200 | 46200 | 46150 | 494 |
| 660 | 20231120 | 095900 | 6888725950 | 46200 | 46100 | 46200 | 46050 | 2911 |
| 661 | 20231120 | 095800 | 6754397450 | 46100 | 46000 | 46150 | 46000 | 1452 |
| 662 | 20231120 | 095700 | 6687506800 | 46000 | 46050 | 46050 | 46000 | 556 |
| 663 | 20231120 | 095600 | 6661923050 | 46000 | 46000 | 46050 | 45950 | 983 |
| 664 | 20231120 | 095500 | 6616699450 | 46000 | 45900 | 46050 | 45900 | 1256 |
| 665 | 20231120 | 095400 | 6558933200 | 45900 | 46000 | 46000 | 45900 | 2443 |
| 666 | 20231120 | 095300 | 6446640550 | 46000 | 45850 | 46000 | 45850 | 1554 |
| 667 | 20231120 | 095200 | 6375263600 | 45850 | 45800 | 45850 | 45750 | 855 |
| 668 | 20231120 | 095100 | 6336111200 | 45750 | 45750 | 45800 | 45700 | 295 |
| 669 | 20231120 | 095000 | 6322614950 | 45750 | 45850 | 45950 | 45700 | 4492 |
| 670 | 20231120 | 094900 | 6116679850 | 45850 | 45750 | 45850 | 45750 | 519 |
| 671 | 20231120 | 094800 | 6092918750 | 45750 | 45700 | 45800 | 45650 | 2064 |
| 672 | 20231120 | 094700 | 5998590750 | 45700 | 45700 | 45700 | 45650 | 308 |
| 673 | 20231120 | 094600 | 5984523650 | 45700 | 45600 | 45700 | 45600 | 606 |
| 674 | 20231120 | 094500 | 5956869800 | 45650 | 45600 | 45650 | 45600 | 360 |
| 675 | 20231120 | 094400 | 5940447100 | 45600 | 45600 | 45650 | 45550 | 368 |
| 676 | 20231120 | 094300 | 5923662950 | 45550 | 45700 | 45700 | 45550 | 958 |
| 677 | 20231120 | 094200 | 5879956800 | 45650 | 45600 | 45650 | 45550 | 2442 |
| 678 | 20231120 | 094100 | 5768599150 | 45600 | 45700 | 45700 | 45600 | 1330 |
| 679 | 20231120 | 094000 | 5707878700 | 45700 | 45750 | 45750 | 45700 | 675 |
| 680 | 20231120 | 093900 | 5677030200 | 45700 | 45750 | 45800 | 45700 | 574 |
| 681 | 20231120 | 093800 | 5650776850 | 45750 | 45750 | 45750 | 45700 | 567 |
| 682 | 20231120 | 093700 | 5624852600 | 45750 | 45800 | 45850 | 45750 | 1819 |
| 683 | 20231120 | 093600 | 5541553550 | 45850 | 45850 | 45850 | 45800 | 656 |
| 684 | 20231120 | 093500 | 5511486200 | 45850 | 45750 | 45900 | 45750 | 2949 |
| 685 | 20231120 | 093400 | 5376312150 | 45750 | 45700 | 45800 | 45700 | 743 |
| 686 | 20231120 | 093300 | 5342316500 | 45700 | 45650 | 45850 | 45550 | 4945 |
| 687 | 20231120 | 093200 | 5116235400 | 45650 | 45600 | 45650 | 45250 | 3848 |
| 688 | 20231120 | 093100 | 4941228900 | 45600 | 45450 | 45600 | 45400 | 2701 |
| 689 | 20231120 | 093000 | 4818430950 | 45400 | 45400 | 45450 | 45350 | 1239 |
| 690 | 20231120 | 092900 | 4762185550 | 45400 | 45400 | 45500 | 45350 | 1585 |
| 691 | 20231120 | 092800 | 4690196700 | 45350 | 45300 | 45400 | 45150 | 5572 |
| 692 | 20231120 | 092700 | 4438092250 | 45350 | 45200 | 45350 | 45200 | 1015 |
| 693 | 20231120 | 092600 | 4392149000 | 45200 | 45350 | 45350 | 45200 | 5130 |
| 694 | 20231120 | 092500 | 4160011500 | 45300 | 45400 | 45400 | 45300 | 3944 |
| 695 | 20231120 | 092400 | 3981117700 | 45400 | 45750 | 45750 | 45400 | 7984 |
| 696 | 20231120 | 092300 | 3617108500 | 45750 | 45700 | 45800 | 45650 | 2259 |
| 697 | 20231120 | 092200 | 3513790000 | 45650 | 45600 | 45750 | 45600 | 2357 |
| 698 | 20231120 | 092100 | 3406217050 | 45600 | 45550 | 45600 | 45500 | 3304 |
| 699 | 20231120 | 092000 | 3255773900 | 45550 | 45550 | 45650 | 45500 | 2600 |
| 700 | 20231120 | 091900 | 3137315500 | 45650 | 45600 | 45700 | 45550 | 1883 |
| 701 | 20231120 | 091800 | 3051462250 | 45600 | 45700 | 45750 | 45550 | 6394 |
| 702 | 20231120 | 091700 | 2759649950 | 45700 | 45750 | 45800 | 45700 | 1198 |
| 703 | 20231120 | 091600 | 2704858000 | 45700 | 45750 | 45800 | 45650 | 1152 |
| 704 | 20231120 | 091500 | 2652185950 | 45750 | 45650 | 45800 | 45650 | 1707 |
| 705 | 20231120 | 091400 | 2574120550 | 45650 | 45700 | 45850 | 45650 | 2439 |
| 706 | 20231120 | 091300 | 2462693250 | 45650 | 46250 | 46250 | 45650 | 6742 |
| 707 | 20231120 | 091200 | 2152743800 | 46050 | 46400 | 46450 | 46000 | 12221 |
| 708 | 20231120 | 091100 | 1587622100 | 46400 | 46550 | 46600 | 46400 | 2649 |
| 709 | 20231120 | 091000 | 1464542050 | 46550 | 46350 | 46600 | 46300 | 4253 |
| 710 | 20231120 | 090900 | 1266941600 | 46350 | 46800 | 46800 | 46200 | 4226 |
| 711 | 20231120 | 090800 | 1070344200 | 46750 | 47000 | 47000 | 46700 | 1926 |
| 712 | 20231120 | 090700 | 980203900 | 47000 | 47000 | 47250 | 46900 | 1837 |
| 713 | 20231120 | 090600 | 893877750 | 47000 | 47250 | 47350 | 47000 | 2119 |
| 714 | 20231120 | 090500 | 793872200 | 47100 | 47500 | 47500 | 47100 | 1517 |
| 715 | 20231120 | 090400 | 721987650 | 47500 | 47550 | 47700 | 47500 | 1185 |
| 716 | 20231120 | 090300 | 665548250 | 47550 | 47650 | 47800 | 47500 | 1002 |
| 717 | 20231120 | 090200 | 617848550 | 47650 | 47550 | 47750 | 47450 | 1804 |
| 718 | 20231120 | 090100 | 531905200 | 47850 | 47350 | 47900 | 47350 | 844 |
| 719 | 20231120 | 090000 | 491673150 | 47850 | 48600 | 48600 | 46700 | 10171 |