35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 195600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 3202 |
| 3 | 20231120 | 195500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 4 | 20231120 | 195400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 5 | 20231120 | 195300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 6 | 20231120 | 195200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 7 | 20231120 | 195100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 8 | 20231120 | 195000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 9 | 20231120 | 194900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 10 | 20231120 | 194800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 11 | 20231120 | 194700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 12 | 20231120 | 194600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 13 | 20231120 | 194500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 14 | 20231120 | 194400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 15 | 20231120 | 194300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 16 | 20231120 | 194200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 17 | 20231120 | 194100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 18 | 20231120 | 194000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 19 | 20231120 | 193900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 20 | 20231120 | 193800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 21 | 20231120 | 193700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 22 | 20231120 | 193600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 23 | 20231120 | 193500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 24 | 20231120 | 193400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 25 | 20231120 | 193300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 26 | 20231120 | 193200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 27 | 20231120 | 193100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 28 | 20231120 | 193000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 29 | 20231120 | 192900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 30 | 20231120 | 192800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 31 | 20231120 | 192700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 32 | 20231120 | 192600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 3202 |
| 33 | 20231120 | 192500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 34 | 20231120 | 192400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 35 | 20231120 | 192300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 36 | 20231120 | 192200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 37 | 20231120 | 192100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 38 | 20231120 | 192000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 39 | 20231120 | 191900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 40 | 20231120 | 191800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 41 | 20231120 | 191700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 42 | 20231120 | 191600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 43 | 20231120 | 191500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 44 | 20231120 | 191400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 45 | 20231120 | 191300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 46 | 20231120 | 191200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 47 | 20231120 | 191100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 48 | 20231120 | 191000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 49 | 20231120 | 190900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 50 | 20231120 | 190800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 51 | 20231120 | 190700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 52 | 20231120 | 190600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 53 | 20231120 | 190500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 54 | 20231120 | 190400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 55 | 20231120 | 190300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 56 | 20231120 | 190200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 57 | 20231120 | 190100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 58 | 20231120 | 190000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 59 | 20231120 | 185900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 60 | 20231120 | 185800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 61 | 20231120 | 185700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 62 | 20231120 | 185600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 3202 |
| 63 | 20231120 | 185500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 64 | 20231120 | 185400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 65 | 20231120 | 185300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 66 | 20231120 | 185200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 67 | 20231120 | 185100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 68 | 20231120 | 185000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 69 | 20231120 | 184900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 70 | 20231120 | 184800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 71 | 20231120 | 184700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 72 | 20231120 | 184600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 73 | 20231120 | 184500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 74 | 20231120 | 184400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 75 | 20231120 | 184300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 76 | 20231120 | 184200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 77 | 20231120 | 184100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 78 | 20231120 | 184000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 79 | 20231120 | 183900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 80 | 20231120 | 183800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 81 | 20231120 | 183700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 82 | 20231120 | 183600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 83 | 20231120 | 183500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 84 | 20231120 | 183400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 85 | 20231120 | 183300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 86 | 20231120 | 183200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 87 | 20231120 | 183100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 88 | 20231120 | 183000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 89 | 20231120 | 182900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 90 | 20231120 | 182800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 91 | 20231120 | 182700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 92 | 20231120 | 182600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 3202 |
| 93 | 20231120 | 182500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 94 | 20231120 | 182400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 95 | 20231120 | 182300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 96 | 20231120 | 182200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 97 | 20231120 | 182100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 98 | 20231120 | 182000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 99 | 20231120 | 181900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 100 | 20231120 | 181800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 101 | 20231120 | 181700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 102 | 20231120 | 181600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 103 | 20231120 | 181500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 104 | 20231120 | 181400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 105 | 20231120 | 181300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 106 | 20231120 | 181200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 107 | 20231120 | 181100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 108 | 20231120 | 181000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 109 | 20231120 | 180900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 110 | 20231120 | 180800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 111 | 20231120 | 180700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 112 | 20231120 | 180600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 113 | 20231120 | 180500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 114 | 20231120 | 180400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 115 | 20231120 | 180300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 116 | 20231120 | 180200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 117 | 20231120 | 180100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 118 | 20231120 | 180000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 119 | 20231120 | 175900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 120 | 20231120 | 175800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 121 | 20231120 | 175700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 122 | 20231120 | 175600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 3202 |
| 123 | 20231120 | 175500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 124 | 20231120 | 175400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 125 | 20231120 | 175300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 126 | 20231120 | 175200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 127 | 20231120 | 175100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 128 | 20231120 | 175000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 129 | 20231120 | 174900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 130 | 20231120 | 174800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 131 | 20231120 | 174700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 132 | 20231120 | 174600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 133 | 20231120 | 174500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 134 | 20231120 | 174400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 135 | 20231120 | 174300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 136 | 20231120 | 174200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 137 | 20231120 | 174100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 138 | 20231120 | 174000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 139 | 20231120 | 173900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 140 | 20231120 | 173800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 141 | 20231120 | 173700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 142 | 20231120 | 173600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 143 | 20231120 | 173500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 144 | 20231120 | 173400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 145 | 20231120 | 173300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 146 | 20231120 | 173200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 147 | 20231120 | 173100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 148 | 20231120 | 173000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 149 | 20231120 | 172900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 150 | 20231120 | 172800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 151 | 20231120 | 172700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 152 | 20231120 | 172600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 3202 |
| 153 | 20231120 | 172500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 154 | 20231120 | 172400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 155 | 20231120 | 172300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 156 | 20231120 | 172200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 157 | 20231120 | 172100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 158 | 20231120 | 172000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 159 | 20231120 | 171900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 160 | 20231120 | 171800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 161 | 20231120 | 171700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 162 | 20231120 | 171600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 163 | 20231120 | 171500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 164 | 20231120 | 171400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 165 | 20231120 | 171300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 166 | 20231120 | 171200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 167 | 20231120 | 171100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 168 | 20231120 | 171000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 169 | 20231120 | 170900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 170 | 20231120 | 170800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 171 | 20231120 | 170700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 172 | 20231120 | 170600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 173 | 20231120 | 170500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 174 | 20231120 | 170400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 175 | 20231120 | 170300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 176 | 20231120 | 170200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 177 | 20231120 | 170100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 178 | 20231120 | 170000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 179 | 20231120 | 165900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 180 | 20231120 | 165800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 181 | 20231120 | 165700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 182 | 20231120 | 165600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 3202 |
| 183 | 20231120 | 165500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 184 | 20231120 | 165400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 185 | 20231120 | 165300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 186 | 20231120 | 165200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 187 | 20231120 | 165100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 188 | 20231120 | 165000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 189 | 20231120 | 164900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 190 | 20231120 | 164800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 191 | 20231120 | 164700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 192 | 20231120 | 164600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 193 | 20231120 | 164500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 194 | 20231120 | 164400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 195 | 20231120 | 164300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 196 | 20231120 | 164200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 197 | 20231120 | 164100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 198 | 20231120 | 164000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 199 | 20231120 | 163900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 200 | 20231120 | 163800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 201 | 20231120 | 163700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 202 | 20231120 | 163600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 203 | 20231120 | 163500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 204 | 20231120 | 163400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 205 | 20231120 | 163300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 206 | 20231120 | 163200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 207 | 20231120 | 163100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 208 | 20231120 | 163000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 209 | 20231120 | 162900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 210 | 20231120 | 162800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 211 | 20231120 | 162700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 212 | 20231120 | 162600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 3202 |
| 213 | 20231120 | 162500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 214 | 20231120 | 162400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 215 | 20231120 | 162300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 216 | 20231120 | 162200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 217 | 20231120 | 162100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 218 | 20231120 | 162000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 219 | 20231120 | 161900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 220 | 20231120 | 161800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 221 | 20231120 | 161700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 222 | 20231120 | 161600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 223 | 20231120 | 161500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 224 | 20231120 | 161400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 225 | 20231120 | 161300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 226 | 20231120 | 161200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 227 | 20231120 | 161100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 228 | 20231120 | 161000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 229 | 20231120 | 160900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 230 | 20231120 | 160800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 231 | 20231120 | 160700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 232 | 20231120 | 160600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 233 | 20231120 | 160500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 234 | 20231120 | 160400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 235 | 20231120 | 160300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 236 | 20231120 | 160200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 237 | 20231120 | 160100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 238 | 20231120 | 160000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 239 | 20231120 | 155900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 240 | 20231120 | 155800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 241 | 20231120 | 155700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 242 | 20231120 | 155600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 3202 |
| 243 | 20231120 | 155500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 244 | 20231120 | 155400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 245 | 20231120 | 155300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 246 | 20231120 | 155200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 247 | 20231120 | 155100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 248 | 20231120 | 155000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 249 | 20231120 | 154900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 250 | 20231120 | 154800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 251 | 20231120 | 154700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 252 | 20231120 | 154600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 253 | 20231120 | 154500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 254 | 20231120 | 154400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 255 | 20231120 | 154300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 256 | 20231120 | 154200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 257 | 20231120 | 154100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 258 | 20231120 | 154000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 259 | 20231120 | 153900 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 260 | 20231120 | 153800 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 261 | 20231120 | 153700 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 262 | 20231120 | 153600 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 263 | 20231120 | 153500 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 264 | 20231120 | 153400 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 265 | 20231120 | 153300 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 266 | 20231120 | 153200 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 267 | 20231120 | 153100 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 268 | 20231120 | 153000 | 1818997270 | 14150 | 14150 | 14150 | 14150 | 3202 |
| 269 | 20231120 | 152900 | 1773688970 | 14180 | 14180 | 14180 | 14180 | 0 |
| 270 | 20231120 | 152800 | 1773688970 | 14180 | 14180 | 14180 | 14180 | 0 |
| 271 | 20231120 | 152700 | 1773688970 | 14180 | 14180 | 14180 | 14180 | 0 |
| 272 | 20231120 | 152600 | 1773688970 | 14180 | 14180 | 14180 | 14180 | 0 |
| 273 | 20231120 | 152500 | 1773688970 | 14180 | 14180 | 14180 | 14180 | 0 |
| 274 | 20231120 | 152400 | 1773688970 | 14180 | 14180 | 14180 | 14180 | 0 |
| 275 | 20231120 | 152300 | 1773688970 | 14180 | 14180 | 14180 | 14180 | 0 |
| 276 | 20231120 | 152200 | 1773688970 | 14180 | 14180 | 14180 | 14180 | 0 |
| 277 | 20231120 | 152100 | 1773688970 | 14180 | 14180 | 14180 | 14180 | 0 |
| 278 | 20231120 | 152000 | 1773688970 | 14180 | 14180 | 14180 | 14180 | 0 |
| 279 | 20231120 | 151900 | 1773688970 | 14180 | 14210 | 14210 | 14180 | 1578 |
| 280 | 20231120 | 151800 | 1751301070 | 14200 | 14200 | 14210 | 14200 | 233 |
| 281 | 20231120 | 151700 | 1747992420 | 14190 | 14200 | 14200 | 14190 | 41 |
| 282 | 20231120 | 151600 | 1747410310 | 14200 | 14190 | 14200 | 14190 | 25 |
| 283 | 20231120 | 151500 | 1747055410 | 14200 | 14180 | 14200 | 14180 | 132 |
| 284 | 20231120 | 151400 | 1745182220 | 14190 | 14210 | 14210 | 14180 | 236 |
| 285 | 20231120 | 151300 | 1741831780 | 14210 | 14210 | 14220 | 14200 | 43 |
| 286 | 20231120 | 151200 | 1741220740 | 14220 | 14210 | 14220 | 14210 | 1063 |
| 287 | 20231120 | 151100 | 1726115270 | 14200 | 14210 | 14210 | 14200 | 166 |
| 288 | 20231120 | 151000 | 1723756580 | 14210 | 14210 | 14220 | 14200 | 1181 |
| 289 | 20231120 | 150900 | 1706974870 | 14210 | 14200 | 14210 | 14190 | 39 |
| 290 | 20231120 | 150800 | 1706421080 | 14190 | 14200 | 14210 | 14190 | 229 |
| 291 | 20231120 | 150700 | 1703169350 | 14200 | 14200 | 14210 | 14190 | 360 |
| 292 | 20231120 | 150600 | 1698054220 | 14190 | 14230 | 14230 | 14190 | 394 |
| 293 | 20231120 | 150500 | 1692456520 | 14230 | 14240 | 14240 | 14220 | 405 |
| 294 | 20231120 | 150400 | 1686693160 | 14230 | 14190 | 14240 | 14180 | 3589 |
| 295 | 20231120 | 150300 | 1635733310 | 14190 | 14180 | 14190 | 14180 | 1258 |
| 296 | 20231120 | 150200 | 1617892660 | 14180 | 14170 | 14180 | 14160 | 1045 |
| 297 | 20231120 | 150100 | 1603080410 | 14170 | 14170 | 14170 | 14160 | 32 |
| 298 | 20231120 | 150000 | 1602627080 | 14160 | 14170 | 14170 | 14160 | 149 |
| 299 | 20231120 | 145900 | 1600516040 | 14160 | 14170 | 14170 | 14160 | 45 |
| 300 | 20231120 | 145800 | 1599878560 | 14170 | 14160 | 14170 | 14160 | 82 |
| 301 | 20231120 | 145700 | 1598717140 | 14170 | 14170 | 14170 | 14160 | 42 |
| 302 | 20231120 | 145600 | 1598122140 | 14160 | 14160 | 14170 | 14160 | 34 |
| 303 | 20231120 | 145500 | 1597640460 | 14170 | 14170 | 14170 | 14150 | 105 |
| 304 | 20231120 | 145400 | 1596153420 | 14170 | 14170 | 14170 | 14160 | 703 |
| 305 | 20231120 | 145300 | 1586198260 | 14170 | 14160 | 14170 | 14160 | 116 |
| 306 | 20231120 | 145200 | 1584554860 | 14170 | 14170 | 14170 | 14160 | 183 |
| 307 | 20231120 | 145100 | 1581961840 | 14170 | 14170 | 14170 | 14160 | 155 |
| 308 | 20231120 | 145000 | 1579765620 | 14160 | 14160 | 14170 | 14150 | 500 |
| 309 | 20231120 | 144900 | 1572685320 | 14150 | 14150 | 14160 | 14150 | 168 |
| 310 | 20231120 | 144800 | 1570306610 | 14160 | 14160 | 14160 | 14150 | 47 |
| 311 | 20231120 | 144700 | 1569641180 | 14150 | 14160 | 14160 | 14150 | 34 |
| 312 | 20231120 | 144600 | 1569159890 | 14150 | 14170 | 14170 | 14150 | 140 |
| 313 | 20231120 | 144500 | 1567177530 | 14170 | 14170 | 14180 | 14150 | 2183 |
| 314 | 20231120 | 144400 | 1536241280 | 14160 | 14170 | 14170 | 14160 | 192 |
| 315 | 20231120 | 144300 | 1533522290 | 14170 | 14170 | 14170 | 14160 | 38 |
| 316 | 20231120 | 144200 | 1532983970 | 14170 | 14150 | 14170 | 14150 | 272 |
| 317 | 20231120 | 144100 | 1529134530 | 14150 | 14140 | 14150 | 14130 | 297 |
| 318 | 20231120 | 144000 | 1524934200 | 14130 | 14130 | 14140 | 14130 | 66 |
| 319 | 20231120 | 143900 | 1524001370 | 14140 | 14140 | 14140 | 14130 | 41 |
| 320 | 20231120 | 143800 | 1523421770 | 14140 | 14150 | 14150 | 14140 | 102 |
| 321 | 20231120 | 143700 | 1521979360 | 14150 | 14140 | 14150 | 14140 | 142 |
| 322 | 20231120 | 143600 | 1519970180 | 14150 | 14150 | 14150 | 14140 | 35 |
| 323 | 20231120 | 143500 | 1519475070 | 14150 | 14150 | 14150 | 14140 | 52 |
| 324 | 20231120 | 143400 | 1518739470 | 14140 | 14150 | 14150 | 14140 | 199 |
| 325 | 20231120 | 143300 | 1515925340 | 14150 | 14140 | 14150 | 14140 | 29 |
| 326 | 20231120 | 143200 | 1515515040 | 14150 | 14150 | 14150 | 14140 | 41 |
| 327 | 20231120 | 143100 | 1514935050 | 14150 | 14150 | 14150 | 14140 | 52 |
| 328 | 20231120 | 143000 | 1514199410 | 14150 | 14140 | 14150 | 14140 | 47 |
| 329 | 20231120 | 142900 | 1513534570 | 14150 | 14150 | 14150 | 14140 | 51 |
| 330 | 20231120 | 142800 | 1512812970 | 14150 | 14150 | 14160 | 14140 | 171 |
| 331 | 20231120 | 142700 | 1510393550 | 14160 | 14160 | 14160 | 14150 | 57 |
| 332 | 20231120 | 142600 | 1509586590 | 14150 | 14160 | 14160 | 14150 | 47 |
| 333 | 20231120 | 142500 | 1508921230 | 14160 | 14160 | 14160 | 14150 | 35 |
| 334 | 20231120 | 142400 | 1508425700 | 14160 | 14160 | 14160 | 14150 | 44 |
| 335 | 20231120 | 142300 | 1507802840 | 14160 | 14160 | 14160 | 14150 | 237 |
| 336 | 20231120 | 142200 | 1504447450 | 14170 | 14170 | 14170 | 14160 | 46 |
| 337 | 20231120 | 142100 | 1503795770 | 14170 | 14170 | 14170 | 14160 | 36 |
| 338 | 20231120 | 142000 | 1503285710 | 14160 | 14170 | 14170 | 14160 | 43 |
| 339 | 20231120 | 141900 | 1502676570 | 14160 | 14150 | 14180 | 14140 | 339 |
| 340 | 20231120 | 141800 | 1497877440 | 14150 | 14140 | 14150 | 14140 | 51 |
| 341 | 20231120 | 141700 | 1497155980 | 14150 | 14170 | 14180 | 14140 | 1136 |
| 342 | 20231120 | 141600 | 1481059690 | 14180 | 14180 | 14180 | 14170 | 46 |
| 343 | 20231120 | 141500 | 1480407550 | 14180 | 14180 | 14180 | 14160 | 1973 |
| 344 | 20231120 | 141400 | 1452450920 | 14180 | 14170 | 14180 | 14160 | 177 |
| 345 | 20231120 | 141300 | 1449942830 | 14170 | 14150 | 14170 | 14150 | 131 |
| 346 | 20231120 | 141200 | 1448087840 | 14140 | 14180 | 14190 | 14140 | 285 |
| 347 | 20231120 | 141100 | 1444046770 | 14180 | 14160 | 14180 | 14150 | 1226 |
| 348 | 20231120 | 141000 | 1426675280 | 14160 | 14160 | 14170 | 14150 | 568 |
| 349 | 20231120 | 140900 | 1418632630 | 14150 | 14170 | 14170 | 14130 | 226 |
| 350 | 20231120 | 140800 | 1415435060 | 14170 | 14150 | 14170 | 14140 | 174 |
| 351 | 20231120 | 140700 | 1412971920 | 14140 | 14150 | 14150 | 14140 | 51 |
| 352 | 20231120 | 140600 | 1412250410 | 14150 | 14150 | 14150 | 14140 | 55 |
| 353 | 20231120 | 140500 | 1411472190 | 14150 | 14150 | 14150 | 14140 | 41 |
| 354 | 20231120 | 140400 | 1410892150 | 14150 | 14160 | 14160 | 14140 | 546 |
| 355 | 20231120 | 140300 | 1403167050 | 14160 | 14160 | 14160 | 14150 | 54 |
| 356 | 20231120 | 140200 | 1402402510 | 14160 | 14160 | 14160 | 14150 | 156 |
| 357 | 20231120 | 140100 | 1400193650 | 14160 | 14150 | 14160 | 14140 | 605 |
| 358 | 20231120 | 140000 | 1391633200 | 14140 | 14150 | 14150 | 14140 | 47 |
| 359 | 20231120 | 135900 | 1390968350 | 14150 | 14150 | 14150 | 14140 | 318 |
| 360 | 20231120 | 135800 | 1386471540 | 14150 | 14150 | 14150 | 14140 | 44 |
| 361 | 20231120 | 135700 | 1385848970 | 14150 | 14150 | 14150 | 14140 | 47 |
| 362 | 20231120 | 135600 | 1385184030 | 14150 | 14150 | 14150 | 14140 | 38 |
| 363 | 20231120 | 135500 | 1384646380 | 14150 | 14140 | 14150 | 14140 | 46 |
| 364 | 20231120 | 135400 | 1383995560 | 14150 | 14150 | 14150 | 14140 | 33 |
| 365 | 20231120 | 135300 | 1383528650 | 14150 | 14160 | 14170 | 14140 | 357 |
| 366 | 20231120 | 135200 | 1378474890 | 14160 | 14160 | 14160 | 14150 | 123 |
| 367 | 20231120 | 135100 | 1376733370 | 14160 | 14150 | 14160 | 14140 | 140 |
| 368 | 20231120 | 135000 | 1374752190 | 14150 | 14150 | 14150 | 14140 | 110 |
| 369 | 20231120 | 134900 | 1373196560 | 14150 | 14150 | 14150 | 14140 | 40 |
| 370 | 20231120 | 134800 | 1372630620 | 14150 | 14160 | 14160 | 14140 | 170 |
| 371 | 20231120 | 134700 | 1370224940 | 14160 | 14150 | 14160 | 14150 | 38 |
| 372 | 20231120 | 134600 | 1369686960 | 14150 | 14150 | 14150 | 14140 | 53 |
| 373 | 20231120 | 134500 | 1368937090 | 14150 | 14150 | 14150 | 14140 | 33 |
| 374 | 20231120 | 134400 | 1368470200 | 14140 | 14140 | 14150 | 14130 | 79 |
| 375 | 20231120 | 134300 | 1367352770 | 14130 | 14140 | 14140 | 14130 | 513 |
| 376 | 20231120 | 134200 | 1360099530 | 14140 | 14140 | 14150 | 14130 | 45 |
| 377 | 20231120 | 134100 | 1359463290 | 14140 | 14140 | 14140 | 14130 | 42 |
| 378 | 20231120 | 134000 | 1358869470 | 14140 | 14130 | 14140 | 14130 | 57 |
| 379 | 20231120 | 133900 | 1358063560 | 14140 | 14150 | 14150 | 14130 | 193 |
| 380 | 20231120 | 133800 | 1355334520 | 14150 | 14150 | 14150 | 14140 | 43 |
| 381 | 20231120 | 133700 | 1354726140 | 14150 | 14150 | 14150 | 14140 | 50 |
| 382 | 20231120 | 133600 | 1354018670 | 14140 | 14140 | 14150 | 14130 | 115 |
| 383 | 20231120 | 133500 | 1352392500 | 14140 | 14130 | 14140 | 14130 | 37 |
| 384 | 20231120 | 133400 | 1351869360 | 14130 | 14130 | 14140 | 14120 | 63 |
| 385 | 20231120 | 133300 | 1350979110 | 14130 | 14120 | 14130 | 14120 | 91 |
| 386 | 20231120 | 133200 | 1349694080 | 14120 | 14120 | 14120 | 14110 | 13 |
| 387 | 20231120 | 133100 | 1349510560 | 14120 | 14140 | 14140 | 14110 | 1806 |
| 388 | 20231120 | 133000 | 1324006810 | 14140 | 14130 | 14140 | 14130 | 78 |
| 389 | 20231120 | 132900 | 1322903970 | 14140 | 14140 | 14140 | 14130 | 18 |
| 390 | 20231120 | 132800 | 1322649480 | 14130 | 14140 | 14140 | 14130 | 244 |
| 391 | 20231120 | 132700 | 1319201460 | 14130 | 14150 | 14150 | 14130 | 213 |
| 392 | 20231120 | 132600 | 1316189140 | 14140 | 14140 | 14150 | 14140 | 51 |
| 393 | 20231120 | 132500 | 1315467920 | 14140 | 14140 | 14150 | 14140 | 23 |
| 394 | 20231120 | 132400 | 1315142520 | 14150 | 14130 | 14150 | 14120 | 601 |
| 395 | 20231120 | 132300 | 1306648180 | 14120 | 14140 | 14140 | 14120 | 47 |
| 396 | 20231120 | 132200 | 1305983990 | 14140 | 14140 | 14140 | 14130 | 16 |
| 397 | 20231120 | 132100 | 1305757790 | 14130 | 14130 | 14140 | 14130 | 173 |
| 398 | 20231120 | 132000 | 1303312470 | 14130 | 14120 | 14140 | 14120 | 750 |
| 399 | 20231120 | 131900 | 1292708650 | 14120 | 14110 | 14130 | 14100 | 2858 |
| 400 | 20231120 | 131800 | 1252334680 | 14110 | 14110 | 14110 | 14100 | 30 |
| 401 | 20231120 | 131700 | 1251911400 | 14110 | 14100 | 14110 | 14100 | 17 |
| 402 | 20231120 | 131600 | 1251671560 | 14100 | 14120 | 14120 | 14100 | 709 |
| 403 | 20231120 | 131500 | 1241667260 | 14120 | 14110 | 14120 | 14110 | 15 |
| 404 | 20231120 | 131400 | 1241455490 | 14110 | 14110 | 14120 | 14110 | 19 |
| 405 | 20231120 | 131300 | 1241187230 | 14110 | 14120 | 14120 | 14110 | 348 |
| 406 | 20231120 | 131200 | 1236276680 | 14120 | 14120 | 14120 | 14110 | 20 |
| 407 | 20231120 | 131100 | 1235994320 | 14110 | 14120 | 14120 | 14110 | 22 |
| 408 | 20231120 | 131000 | 1235683730 | 14120 | 14110 | 14120 | 14110 | 30 |
| 409 | 20231120 | 130900 | 1235260260 | 14120 | 14120 | 14130 | 14100 | 1205 |
| 410 | 20231120 | 130800 | 1218239420 | 14100 | 14110 | 14110 | 14100 | 381 |
| 411 | 20231120 | 130700 | 1212863590 | 14110 | 14120 | 14120 | 14110 | 59 |
| 412 | 20231120 | 130600 | 1212030790 | 14110 | 14120 | 14120 | 14110 | 14 |
| 413 | 20231120 | 130500 | 1211833120 | 14120 | 14110 | 14120 | 14110 | 133 |
| 414 | 20231120 | 130400 | 1209956340 | 14100 | 14090 | 14100 | 14090 | 380 |
| 415 | 20231120 | 130300 | 1204599520 | 14080 | 14080 | 14080 | 14070 | 160 |
| 416 | 20231120 | 130200 | 1202346730 | 14080 | 14070 | 14080 | 14070 | 22 |
| 417 | 20231120 | 130100 | 1202036990 | 14080 | 14040 | 14080 | 14040 | 555 |
| 418 | 20231120 | 130000 | 1194231840 | 14040 | 14040 | 14040 | 14030 | 23 |
| 419 | 20231120 | 125900 | 1193908930 | 14040 | 14040 | 14040 | 14030 | 177 |
| 420 | 20231120 | 125800 | 1191425310 | 14050 | 14050 | 14050 | 14020 | 317 |
| 421 | 20231120 | 125700 | 1186977180 | 14040 | 14050 | 14060 | 14040 | 134 |
| 422 | 20231120 | 125600 | 1185094760 | 14050 | 14070 | 14070 | 14050 | 75 |
| 423 | 20231120 | 125500 | 1184040720 | 14060 | 14060 | 14060 | 14050 | 247 |
| 424 | 20231120 | 125400 | 1180569230 | 14050 | 14070 | 14070 | 14050 | 123 |
| 425 | 20231120 | 125300 | 1178840920 | 14050 | 14030 | 14060 | 14030 | 365 |
| 426 | 20231120 | 125200 | 1173714000 | 14030 | 14030 | 14030 | 14020 | 187 |
| 427 | 20231120 | 125100 | 1171092020 | 14020 | 14040 | 14040 | 14020 | 156 |
| 428 | 20231120 | 125000 | 1168903500 | 14040 | 14040 | 14040 | 14020 | 327 |
| 429 | 20231120 | 124900 | 1164315740 | 14050 | 14060 | 14060 | 14050 | 75 |
| 430 | 20231120 | 124800 | 1163261980 | 14050 | 14030 | 14050 | 14030 | 332 |
| 431 | 20231120 | 124700 | 1158602880 | 14040 | 14040 | 14040 | 14030 | 15 |
| 432 | 20231120 | 124600 | 1158392290 | 14030 | 14050 | 14050 | 14020 | 437 |
| 433 | 20231120 | 124500 | 1152258160 | 14050 | 14040 | 14050 | 14040 | 124 |
| 434 | 20231120 | 124400 | 1150516200 | 14040 | 14050 | 14050 | 14040 | 247 |
| 435 | 20231120 | 124300 | 1147048220 | 14050 | 14040 | 14050 | 14040 | 322 |
| 436 | 20231120 | 124200 | 1142526450 | 14050 | 14050 | 14050 | 14040 | 129 |
| 437 | 20231120 | 124100 | 1140714520 | 14040 | 14040 | 14050 | 14020 | 175 |
| 438 | 20231120 | 124000 | 1138257500 | 14040 | 14070 | 14070 | 14040 | 180 |
| 439 | 20231120 | 123900 | 1135726970 | 14060 | 14070 | 14080 | 14060 | 399 |
| 440 | 20231120 | 123800 | 1130112520 | 14070 | 14030 | 14070 | 14020 | 890 |
| 441 | 20231120 | 123700 | 1117603370 | 14040 | 14040 | 14050 | 14020 | 348 |
| 442 | 20231120 | 123600 | 1112719570 | 14040 | 14050 | 14050 | 14030 | 153 |
| 443 | 20231120 | 123500 | 1110571590 | 14050 | 14050 | 14070 | 14040 | 318 |
| 444 | 20231120 | 123400 | 1106102260 | 14060 | 14060 | 14060 | 14050 | 150 |
| 445 | 20231120 | 123300 | 1103993310 | 14070 | 14050 | 14070 | 14050 | 145 |
| 446 | 20231120 | 123200 | 1101955560 | 14040 | 14070 | 14070 | 14040 | 288 |
| 447 | 20231120 | 123100 | 1097909030 | 14070 | 14070 | 14070 | 14050 | 311 |
| 448 | 20231120 | 123000 | 1093536230 | 14050 | 14080 | 14080 | 14050 | 99 |
| 449 | 20231120 | 122900 | 1092142530 | 14080 | 14080 | 14080 | 14050 | 309 |
| 450 | 20231120 | 122800 | 1087796730 | 14070 | 14080 | 14080 | 14060 | 280 |
| 451 | 20231120 | 122700 | 1083858650 | 14070 | 14070 | 14090 | 14040 | 808 |
| 452 | 20231120 | 122600 | 1072499190 | 14070 | 14070 | 14070 | 14060 | 246 |
| 453 | 20231120 | 122500 | 1069040250 | 14060 | 14070 | 14080 | 14060 | 210 |
| 454 | 20231120 | 122400 | 1066085090 | 14070 | 14070 | 14070 | 14070 | 53 |
| 455 | 20231120 | 122300 | 1065339380 | 14060 | 14040 | 14080 | 14040 | 402 |
| 456 | 20231120 | 122200 | 1059686070 | 14050 | 14060 | 14060 | 14040 | 260 |
| 457 | 20231120 | 122100 | 1056033100 | 14060 | 14050 | 14070 | 14040 | 321 |
| 458 | 20231120 | 122000 | 1051520000 | 14050 | 14060 | 14070 | 14050 | 91 |
| 459 | 20231120 | 121900 | 1050241000 | 14060 | 14070 | 14070 | 14050 | 205 |
| 460 | 20231120 | 121800 | 1047358970 | 14060 | 14070 | 14080 | 14060 | 497 |
| 461 | 20231120 | 121700 | 1040366380 | 14060 | 14050 | 14080 | 14050 | 803 |
| 462 | 20231120 | 121600 | 1029069720 | 14060 | 14070 | 14070 | 14050 | 145 |
| 463 | 20231120 | 121500 | 1027030810 | 14070 | 14050 | 14070 | 14050 | 272 |
| 464 | 20231120 | 121400 | 1023206950 | 14050 | 14060 | 14060 | 14030 | 363 |
| 465 | 20231120 | 121300 | 1018108510 | 14040 | 14060 | 14070 | 14040 | 237 |
| 466 | 20231120 | 121200 | 1014778120 | 14050 | 14040 | 14060 | 14030 | 145 |
| 467 | 20231120 | 121100 | 1012740820 | 14030 | 14050 | 14050 | 14020 | 392 |
| 468 | 20231120 | 121000 | 1007240810 | 14060 | 14050 | 14060 | 14040 | 181 |
| 469 | 20231120 | 120900 | 1004698770 | 14050 | 14040 | 14050 | 14030 | 315 |
| 470 | 20231120 | 120800 | 1000276130 | 14050 | 14050 | 14060 | 14040 | 65 |
| 471 | 20231120 | 120700 | 999363300 | 14040 | 14030 | 14040 | 14020 | 207 |
| 472 | 20231120 | 120600 | 996459120 | 14030 | 14050 | 14050 | 14020 | 578 |
| 473 | 20231120 | 120500 | 988347020 | 14040 | 14050 | 14050 | 14040 | 66 |
| 474 | 20231120 | 120400 | 987419780 | 14040 | 14040 | 14060 | 14040 | 246 |
| 475 | 20231120 | 120300 | 983965270 | 14030 | 14030 | 14040 | 14030 | 246 |
| 476 | 20231120 | 120200 | 980513300 | 14020 | 14030 | 14030 | 14010 | 339 |
| 477 | 20231120 | 120100 | 975760560 | 14020 | 14020 | 14030 | 14010 | 418 |
| 478 | 20231120 | 120000 | 969898860 | 14030 | 14020 | 14030 | 14020 | 197 |
| 479 | 20231120 | 115900 | 967136780 | 14010 | 14050 | 14050 | 14010 | 151 |
| 480 | 20231120 | 115800 | 965018420 | 14040 | 14020 | 14040 | 14010 | 584 |
| 481 | 20231120 | 115700 | 956825100 | 14010 | 14020 | 14030 | 14010 | 178 |
| 482 | 20231120 | 115600 | 954329840 | 14010 | 14020 | 14020 | 14010 | 250 |
| 483 | 20231120 | 115500 | 950827010 | 14030 | 14020 | 14040 | 14010 | 1608 |
| 484 | 20231120 | 115400 | 928282820 | 14020 | 14030 | 14030 | 14000 | 1266 |
| 485 | 20231120 | 115300 | 910533420 | 14030 | 14010 | 14030 | 14000 | 675 |
| 486 | 20231120 | 115200 | 901067230 | 14020 | 14040 | 14040 | 14000 | 444 |
| 487 | 20231120 | 115100 | 894842700 | 14040 | 14050 | 14050 | 14020 | 174 |
| 488 | 20231120 | 115000 | 892400830 | 14040 | 14030 | 14060 | 14030 | 916 |
| 489 | 20231120 | 114900 | 879537050 | 14020 | 14040 | 14040 | 14020 | 228 |
| 490 | 20231120 | 114800 | 876340420 | 14040 | 14010 | 14040 | 14000 | 2588 |
| 491 | 20231120 | 114700 | 840046330 | 14000 | 14020 | 14020 | 13990 | 386 |
| 492 | 20231120 | 114600 | 834641050 | 14000 | 14030 | 14030 | 14000 | 159 |
| 493 | 20231120 | 114500 | 832411800 | 14020 | 14000 | 14020 | 13990 | 2229 |
| 494 | 20231120 | 114400 | 801181500 | 14000 | 14010 | 14010 | 13990 | 230 |
| 495 | 20231120 | 114300 | 797961570 | 14000 | 14010 | 14010 | 14000 | 33 |
| 496 | 20231120 | 114200 | 797499560 | 14010 | 14000 | 14010 | 13990 | 271 |
| 497 | 20231120 | 114100 | 793705790 | 14000 | 14000 | 14000 | 13990 | 129 |
| 498 | 20231120 | 114000 | 791901010 | 13990 | 14010 | 14010 | 13990 | 691 |
| 499 | 20231120 | 113900 | 782228270 | 14010 | 14020 | 14020 | 14000 | 47 |
| 500 | 20231120 | 113800 | 781569750 | 14020 | 13990 | 14020 | 13980 | 1249 |
| 501 | 20231120 | 113700 | 764087020 | 13990 | 14000 | 14000 | 13990 | 132 |
| 502 | 20231120 | 113600 | 762240320 | 13990 | 13980 | 14000 | 13980 | 594 |
| 503 | 20231120 | 113500 | 753930470 | 13980 | 13980 | 13980 | 13980 | 244 |
| 504 | 20231120 | 113400 | 750519350 | 13990 | 13990 | 13990 | 13980 | 175 |
| 505 | 20231120 | 113300 | 748072770 | 13990 | 13980 | 13990 | 13980 | 111 |
| 506 | 20231120 | 113200 | 746520960 | 13980 | 13990 | 13990 | 13980 | 167 |
| 507 | 20231120 | 113100 | 744186050 | 13990 | 13980 | 13990 | 13980 | 257 |
| 508 | 20231120 | 113000 | 740590720 | 13980 | 13960 | 13990 | 13960 | 1663 |
| 509 | 20231120 | 112900 | 717355040 | 13960 | 13960 | 13970 | 13960 | 289 |
| 510 | 20231120 | 112800 | 713320530 | 13970 | 13960 | 13970 | 13960 | 215 |
| 511 | 20231120 | 112700 | 710318860 | 13960 | 13970 | 13980 | 13960 | 404 |
| 512 | 20231120 | 112600 | 704675070 | 13970 | 13980 | 13980 | 13970 | 234 |
| 513 | 20231120 | 112500 | 701406050 | 13980 | 13980 | 13980 | 13970 | 113 |
| 514 | 20231120 | 112400 | 699827420 | 13970 | 13970 | 13980 | 13970 | 260 |
| 515 | 20231120 | 112300 | 696195200 | 13970 | 13970 | 13980 | 13970 | 181 |
| 516 | 20231120 | 112200 | 693666610 | 13970 | 13980 | 13990 | 13970 | 127 |
| 517 | 20231120 | 112100 | 691891210 | 13980 | 13990 | 13990 | 13980 | 172 |
| 518 | 20231120 | 112000 | 689486560 | 13980 | 13990 | 13990 | 13980 | 136 |
| 519 | 20231120 | 111900 | 687585040 | 13990 | 13990 | 14000 | 13990 | 314 |
| 520 | 20231120 | 111800 | 683192160 | 13990 | 14000 | 14000 | 13990 | 150 |
| 521 | 20231120 | 111700 | 681093630 | 13990 | 13990 | 13990 | 13990 | 161 |
| 522 | 20231120 | 111600 | 678841240 | 14000 | 13990 | 14000 | 13990 | 187 |
| 523 | 20231120 | 111500 | 676224480 | 13990 | 13990 | 14000 | 13990 | 198 |
| 524 | 20231120 | 111400 | 673454430 | 13990 | 14000 | 14000 | 13990 | 222 |
| 525 | 20231120 | 111300 | 670348500 | 14000 | 14000 | 14000 | 13990 | 309 |
| 526 | 20231120 | 111200 | 666024220 | 14000 | 14010 | 14010 | 13990 | 208 |
| 527 | 20231120 | 111100 | 663112310 | 14000 | 14000 | 14010 | 14000 | 198 |
| 528 | 20231120 | 111000 | 660340290 | 14000 | 14000 | 14000 | 13990 | 177 |
| 529 | 20231120 | 110900 | 657862300 | 13990 | 13990 | 14000 | 13990 | 198 |
| 530 | 20231120 | 110800 | 655092190 | 13990 | 14000 | 14000 | 13990 | 214 |
| 531 | 20231120 | 110700 | 652097660 | 14010 | 14000 | 14010 | 13990 | 363 |
| 532 | 20231120 | 110600 | 647018460 | 14000 | 14000 | 14000 | 13990 | 55 |
| 533 | 20231120 | 110500 | 646248480 | 14000 | 14010 | 14010 | 13990 | 301 |
| 534 | 20231120 | 110400 | 642033730 | 14020 | 14010 | 14020 | 14010 | 190 |
| 535 | 20231120 | 110300 | 639370050 | 14000 | 14020 | 14030 | 14000 | 303 |
| 536 | 20231120 | 110200 | 635123340 | 14000 | 14020 | 14020 | 14000 | 388 |
| 537 | 20231120 | 110100 | 629687000 | 14000 | 14010 | 14010 | 14000 | 265 |
| 538 | 20231120 | 110000 | 625974610 | 14010 | 14000 | 14020 | 13990 | 326 |
| 539 | 20231120 | 105900 | 621408390 | 13990 | 13980 | 13990 | 13980 | 149 |
| 540 | 20231120 | 105800 | 619323990 | 14000 | 13990 | 14000 | 13980 | 503 |
| 541 | 20231120 | 105700 | 612287580 | 14000 | 13990 | 14000 | 13990 | 113 |
| 542 | 20231120 | 105600 | 610706690 | 13990 | 13990 | 14000 | 13990 | 206 |
| 543 | 20231120 | 105500 | 607824720 | 13980 | 13980 | 13980 | 13980 | 390 |
| 544 | 20231120 | 105400 | 602372520 | 13990 | 14020 | 14020 | 13990 | 127 |
| 545 | 20231120 | 105300 | 600594380 | 14020 | 13960 | 14020 | 13960 | 1484 |
| 546 | 20231120 | 105200 | 579838940 | 13960 | 13970 | 13970 | 13960 | 183 |
| 547 | 20231120 | 105100 | 577284240 | 13970 | 13960 | 13970 | 13960 | 208 |
| 548 | 20231120 | 105000 | 574380530 | 13960 | 13970 | 13970 | 13960 | 95 |
| 549 | 20231120 | 104900 | 573053620 | 13970 | 13970 | 13970 | 13960 | 441 |
| 550 | 20231120 | 104800 | 566892900 | 13970 | 13960 | 13970 | 13960 | 303 |
| 551 | 20231120 | 104700 | 562663000 | 13960 | 13960 | 13960 | 13960 | 236 |
| 552 | 20231120 | 104600 | 559368440 | 13970 | 13970 | 13980 | 13960 | 122 |
| 553 | 20231120 | 104500 | 557663430 | 13960 | 13960 | 13960 | 13950 | 495 |
| 554 | 20231120 | 104400 | 550754590 | 13960 | 13960 | 13960 | 13960 | 102 |
| 555 | 20231120 | 104300 | 549330670 | 13970 | 13970 | 13970 | 13960 | 267 |
| 556 | 20231120 | 104200 | 545601160 | 13970 | 13960 | 13980 | 13960 | 162 |
| 557 | 20231120 | 104100 | 543339450 | 13970 | 13950 | 13970 | 13950 | 632 |
| 558 | 20231120 | 104000 | 534519320 | 13950 | 13970 | 13970 | 13950 | 74 |
| 559 | 20231120 | 103900 | 533486230 | 13970 | 13960 | 13970 | 13960 | 194 |
| 560 | 20231120 | 103800 | 530777970 | 13960 | 13970 | 13970 | 13960 | 130 |
| 561 | 20231120 | 103700 | 528963160 | 13960 | 13960 | 13970 | 13960 | 323 |
| 562 | 20231120 | 103600 | 524453910 | 13960 | 13960 | 13960 | 13960 | 111 |
| 563 | 20231120 | 103500 | 522904350 | 13970 | 13970 | 13970 | 13960 | 197 |
| 564 | 20231120 | 103400 | 520154160 | 13970 | 13970 | 13970 | 13960 | 167 |
| 565 | 20231120 | 103300 | 517822230 | 13970 | 13960 | 13970 | 13960 | 270 |
| 566 | 20231120 | 103200 | 514052920 | 13970 | 13960 | 13970 | 13960 | 574 |
| 567 | 20231120 | 103100 | 506038410 | 13960 | 13970 | 13970 | 13960 | 205 |
| 568 | 20231120 | 103000 | 503176470 | 13970 | 13970 | 13970 | 13960 | 123 |
| 569 | 20231120 | 102900 | 501459370 | 13970 | 13960 | 13970 | 13960 | 186 |
| 570 | 20231120 | 102800 | 498862800 | 13970 | 13970 | 13970 | 13960 | 181 |
| 571 | 20231120 | 102700 | 496335760 | 13970 | 13960 | 13970 | 13960 | 336 |
| 572 | 20231120 | 102600 | 491644170 | 13960 | 13980 | 13980 | 13960 | 66 |
| 573 | 20231120 | 102500 | 490722720 | 13970 | 13970 | 13980 | 13960 | 326 |
| 574 | 20231120 | 102400 | 486168730 | 13960 | 13970 | 13970 | 13960 | 282 |
| 575 | 20231120 | 102300 | 482231900 | 13960 | 13970 | 13970 | 13960 | 933 |
| 576 | 20231120 | 102200 | 469206710 | 13960 | 13970 | 13970 | 13960 | 302 |
| 577 | 20231120 | 102100 | 464990200 | 13970 | 13970 | 13970 | 13960 | 220 |
| 578 | 20231120 | 102000 | 461916990 | 13970 | 13970 | 13980 | 13970 | 191 |
| 579 | 20231120 | 101900 | 459248620 | 13970 | 13960 | 13970 | 13960 | 150 |
| 580 | 20231120 | 101800 | 457153230 | 13960 | 13970 | 13980 | 13960 | 266 |
| 581 | 20231120 | 101700 | 453436730 | 13970 | 13970 | 13980 | 13970 | 121 |
| 582 | 20231120 | 101600 | 451746350 | 13970 | 13970 | 13970 | 13960 | 392 |
| 583 | 20231120 | 101500 | 446271170 | 13960 | 13970 | 13970 | 13960 | 124 |
| 584 | 20231120 | 101400 | 444538930 | 13970 | 13970 | 13970 | 13960 | 344 |
| 585 | 20231120 | 101300 | 439735640 | 13970 | 13970 | 13970 | 13960 | 83 |
| 586 | 20231120 | 101200 | 438576250 | 13970 | 13970 | 13970 | 13970 | 198 |
| 587 | 20231120 | 101100 | 435810190 | 13970 | 13980 | 13980 | 13970 | 220 |
| 588 | 20231120 | 101000 | 432735940 | 13980 | 13980 | 13980 | 13970 | 249 |
| 589 | 20231120 | 100900 | 429255390 | 13980 | 13990 | 13990 | 13980 | 267 |
| 590 | 20231120 | 100800 | 425521200 | 13990 | 13980 | 13990 | 13980 | 165 |
| 591 | 20231120 | 100700 | 423214450 | 13980 | 13990 | 13990 | 13980 | 165 |
| 592 | 20231120 | 100600 | 420907690 | 13980 | 13970 | 13980 | 13970 | 409 |
| 593 | 20231120 | 100500 | 415192710 | 13970 | 13980 | 13980 | 13970 | 229 |
| 594 | 20231120 | 100400 | 411993110 | 13970 | 13970 | 13970 | 13970 | 173 |
| 595 | 20231120 | 100300 | 409576300 | 13970 | 13970 | 13970 | 13970 | 187 |
| 596 | 20231120 | 100200 | 406963910 | 13970 | 13970 | 13970 | 13960 | 930 |
| 597 | 20231120 | 100100 | 393971820 | 13970 | 13970 | 13970 | 13960 | 319 |
| 598 | 20231120 | 100000 | 389515460 | 13970 | 13980 | 13980 | 13970 | 286 |
| 599 | 20231120 | 095900 | 385519930 | 13970 | 13980 | 13980 | 13970 | 241 |
| 600 | 20231120 | 095800 | 382152660 | 13980 | 13970 | 13980 | 13970 | 135 |
| 601 | 20231120 | 095700 | 380266460 | 13970 | 13970 | 13970 | 13960 | 388 |
| 602 | 20231120 | 095600 | 374847200 | 13970 | 13960 | 13970 | 13950 | 269 |
| 603 | 20231120 | 095500 | 371091460 | 13950 | 13950 | 13950 | 13950 | 400 |
| 604 | 20231120 | 095400 | 365511460 | 13950 | 13970 | 13970 | 13950 | 679 |
| 605 | 20231120 | 095300 | 356035910 | 13970 | 13970 | 13980 | 13960 | 623 |
| 606 | 20231120 | 095200 | 347333110 | 13980 | 13980 | 13980 | 13960 | 1696 |
| 607 | 20231120 | 095100 | 323635220 | 13980 | 13980 | 13980 | 13980 | 735 |
| 608 | 20231120 | 095000 | 313359920 | 13980 | 13990 | 14000 | 13980 | 308 |
| 609 | 20231120 | 094900 | 309050630 | 13990 | 13990 | 13990 | 13990 | 108 |
| 610 | 20231120 | 094800 | 307539710 | 13990 | 14000 | 14000 | 13990 | 332 |
| 611 | 20231120 | 094700 | 302893490 | 13990 | 13990 | 14000 | 13990 | 127 |
| 612 | 20231120 | 094600 | 301116710 | 13990 | 13990 | 13990 | 13990 | 209 |
| 613 | 20231120 | 094500 | 298192800 | 13990 | 13990 | 13990 | 13990 | 342 |
| 614 | 20231120 | 094400 | 293408220 | 13990 | 13990 | 13990 | 13980 | 343 |
| 615 | 20231120 | 094300 | 288609750 | 13990 | 13990 | 14000 | 13980 | 237 |
| 616 | 20231120 | 094200 | 285295250 | 13990 | 13990 | 13990 | 13980 | 954 |
| 617 | 20231120 | 094100 | 271955430 | 13990 | 13990 | 13990 | 13990 | 491 |
| 618 | 20231120 | 094000 | 265086340 | 13990 | 14000 | 14000 | 13990 | 261 |
| 619 | 20231120 | 093900 | 261433880 | 14000 | 14000 | 14000 | 13990 | 1174 |
| 620 | 20231120 | 093800 | 244999500 | 13990 | 13990 | 14000 | 13990 | 320 |
| 621 | 20231120 | 093700 | 240521490 | 13990 | 13990 | 14000 | 13990 | 164 |
| 622 | 20231120 | 093600 | 238226630 | 13990 | 14010 | 14010 | 13990 | 607 |
| 623 | 20231120 | 093500 | 229728250 | 14010 | 13990 | 14010 | 13990 | 435 |
| 624 | 20231120 | 093400 | 223637020 | 13990 | 14020 | 14020 | 13990 | 2976 |
| 625 | 20231120 | 093300 | 181964880 | 14030 | 14030 | 14030 | 14020 | 352 |
| 626 | 20231120 | 093200 | 177029360 | 14020 | 14050 | 14050 | 14020 | 897 |
| 627 | 20231120 | 093100 | 164434590 | 14050 | 14050 | 14050 | 14040 | 205 |
| 628 | 20231120 | 093000 | 161554350 | 14050 | 14040 | 14050 | 14040 | 378 |
| 629 | 20231120 | 092900 | 156244240 | 14040 | 14060 | 14060 | 14040 | 179 |
| 630 | 20231120 | 092800 | 153729340 | 14050 | 14040 | 14050 | 14040 | 272 |
| 631 | 20231120 | 092700 | 149909850 | 14050 | 14050 | 14050 | 14040 | 75 |
| 632 | 20231120 | 092600 | 148856120 | 14050 | 14050 | 14050 | 14040 | 64 |
| 633 | 20231120 | 092500 | 147957250 | 14050 | 14040 | 14060 | 14040 | 400 |
| 634 | 20231120 | 092400 | 142336440 | 14040 | 14060 | 14060 | 14040 | 95 |
| 635 | 20231120 | 092300 | 141000810 | 14060 | 14060 | 14070 | 14050 | 495 |
| 636 | 20231120 | 092200 | 134040180 | 14050 | 14040 | 14050 | 14030 | 576 |
| 637 | 20231120 | 092100 | 125949520 | 14030 | 14040 | 14040 | 14030 | 28 |
| 638 | 20231120 | 092000 | 125556520 | 14040 | 14040 | 14040 | 14030 | 37 |
| 639 | 20231120 | 091900 | 125037110 | 14040 | 14020 | 14040 | 14020 | 133 |
| 640 | 20231120 | 091800 | 123171520 | 14020 | 14020 | 14020 | 14010 | 52 |
| 641 | 20231120 | 091700 | 122442500 | 14020 | 14030 | 14040 | 14020 | 82 |
| 642 | 20231120 | 091600 | 121291860 | 14010 | 14000 | 14010 | 14000 | 641 |
| 643 | 20231120 | 091500 | 112311540 | 14000 | 14000 | 14000 | 13990 | 285 |
| 644 | 20231120 | 091400 | 108321560 | 13990 | 13990 | 13990 | 13990 | 132 |
| 645 | 20231120 | 091300 | 106474880 | 13990 | 13990 | 13990 | 13990 | 2 |
| 646 | 20231120 | 091200 | 106446900 | 13990 | 13980 | 13990 | 13980 | 23 |
| 647 | 20231120 | 091100 | 106125220 | 13980 | 14000 | 14000 | 13980 | 909 |
| 648 | 20231120 | 091000 | 93406860 | 13990 | 14000 | 14000 | 13990 | 231 |
| 649 | 20231120 | 090900 | 90173010 | 13990 | 13990 | 13990 | 13990 | 0 |
| 650 | 20231120 | 090800 | 90173010 | 13990 | 13990 | 13990 | 13990 | 116 |
| 651 | 20231120 | 090700 | 88550170 | 13990 | 13980 | 13990 | 13980 | 46 |
| 652 | 20231120 | 090600 | 87906730 | 13980 | 13950 | 13980 | 13950 | 1105 |
| 653 | 20231120 | 090500 | 72469970 | 13950 | 13960 | 13960 | 13950 | 15 |
| 654 | 20231120 | 090400 | 72260620 | 13970 | 13950 | 13980 | 13950 | 116 |
| 655 | 20231120 | 090300 | 70639480 | 13960 | 13950 | 13960 | 13950 | 14 |
| 656 | 20231120 | 090200 | 70444140 | 13950 | 13950 | 13950 | 13950 | 42 |
| 657 | 20231120 | 090100 | 69858240 | 13950 | 13940 | 13950 | 13940 | 98 |
| 658 | 20231120 | 090000 | 68491400 | 13950 | 13980 | 14000 | 13940 | 4905 |