36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 202500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 976 |
| 3 | 20231120 | 202400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20231120 | 202300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20231120 | 202200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20231120 | 202100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20231120 | 202000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20231120 | 201900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20231120 | 201800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20231120 | 201700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20231120 | 201600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20231120 | 201500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20231120 | 201400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20231120 | 201300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20231120 | 201200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20231120 | 201100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20231120 | 201000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20231120 | 200900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20231120 | 200800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20231120 | 200700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20231120 | 200600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20231120 | 200500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20231120 | 200400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20231120 | 200300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20231120 | 200200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20231120 | 200100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20231120 | 200000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20231120 | 195900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20231120 | 195800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20231120 | 195700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20231120 | 195600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20231120 | 195500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 976 |
| 33 | 20231120 | 195400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20231120 | 195300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20231120 | 195200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20231120 | 195100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20231120 | 195000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20231120 | 194900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20231120 | 194800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20231120 | 194700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20231120 | 194600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20231120 | 194500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20231120 | 194400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20231120 | 194300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20231120 | 194200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20231120 | 194100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20231120 | 194000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20231120 | 193900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20231120 | 193800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20231120 | 193700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20231120 | 193600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20231120 | 193500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20231120 | 193400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20231120 | 193300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20231120 | 193200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20231120 | 193100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20231120 | 193000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20231120 | 192900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20231120 | 192800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20231120 | 192700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20231120 | 192600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20231120 | 192500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 976 |
| 63 | 20231120 | 192400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20231120 | 192300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20231120 | 192200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20231120 | 192100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20231120 | 192000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20231120 | 191900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20231120 | 191800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20231120 | 191700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20231120 | 191600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20231120 | 191500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20231120 | 191400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20231120 | 191300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20231120 | 191200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20231120 | 191100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20231120 | 191000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20231120 | 190900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20231120 | 190800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20231120 | 190700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20231120 | 190600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20231120 | 190500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20231120 | 190400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20231120 | 190300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20231120 | 190200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20231120 | 190100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20231120 | 190000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20231120 | 185900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20231120 | 185800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20231120 | 185700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20231120 | 185600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20231120 | 185500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 976 |
| 93 | 20231120 | 185400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20231120 | 185300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20231120 | 185200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20231120 | 185100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20231120 | 185000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20231120 | 184900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20231120 | 184800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20231120 | 184700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20231120 | 184600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20231120 | 184500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20231120 | 184400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20231120 | 184300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20231120 | 184200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20231120 | 184100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20231120 | 184000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20231120 | 183900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20231120 | 183800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20231120 | 183700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20231120 | 183600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20231120 | 183500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20231120 | 183400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20231120 | 183300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20231120 | 183200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20231120 | 183100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20231120 | 183000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20231120 | 182900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20231120 | 182800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20231120 | 182700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20231120 | 182600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20231120 | 182500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 976 |
| 123 | 20231120 | 182400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20231120 | 182300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20231120 | 182200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20231120 | 182100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20231120 | 182000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20231120 | 181900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20231120 | 181800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20231120 | 181700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20231120 | 181600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20231120 | 181500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20231120 | 181400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20231120 | 181300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20231120 | 181200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20231120 | 181100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20231120 | 181000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20231120 | 180900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20231120 | 180800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20231120 | 180700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20231120 | 180600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20231120 | 180500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20231120 | 180400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20231120 | 180300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20231120 | 180200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20231120 | 180100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20231120 | 180000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20231120 | 175900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20231120 | 175800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20231120 | 175700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20231120 | 175600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20231120 | 175500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 976 |
| 153 | 20231120 | 175400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20231120 | 175300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20231120 | 175200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20231120 | 175100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20231120 | 175000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20231120 | 174900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20231120 | 174800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20231120 | 174700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20231120 | 174600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20231120 | 174500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20231120 | 174400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20231120 | 174300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20231120 | 174200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20231120 | 174100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20231120 | 174000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20231120 | 173900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20231120 | 173800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20231120 | 173700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20231120 | 173600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20231120 | 173500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20231120 | 173400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20231120 | 173300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20231120 | 173200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20231120 | 173100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20231120 | 173000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20231120 | 172900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20231120 | 172800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20231120 | 172700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20231120 | 172600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20231120 | 172500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 976 |
| 183 | 20231120 | 172400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20231120 | 172300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20231120 | 172200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20231120 | 172100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20231120 | 172000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20231120 | 171900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20231120 | 171800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20231120 | 171700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20231120 | 171600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20231120 | 171500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20231120 | 171400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20231120 | 171300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20231120 | 171200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20231120 | 171100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20231120 | 171000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20231120 | 170900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20231120 | 170800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20231120 | 170700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20231120 | 170600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20231120 | 170500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20231120 | 170400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20231120 | 170300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20231120 | 170200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20231120 | 170100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20231120 | 170000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20231120 | 165900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20231120 | 165800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20231120 | 165700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20231120 | 165600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20231120 | 165500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 976 |
| 213 | 20231120 | 165400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20231120 | 165300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20231120 | 165200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20231120 | 165100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20231120 | 165000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20231120 | 164900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20231120 | 164800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20231120 | 164700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20231120 | 164600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20231120 | 164500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20231120 | 164400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20231120 | 164300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 225 | 20231120 | 164200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20231120 | 164100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 227 | 20231120 | 164000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 228 | 20231120 | 163900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 229 | 20231120 | 163800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 230 | 20231120 | 163700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 231 | 20231120 | 163600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 232 | 20231120 | 163500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 233 | 20231120 | 163400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 234 | 20231120 | 163300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 235 | 20231120 | 163200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 236 | 20231120 | 163100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 237 | 20231120 | 163000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 238 | 20231120 | 162900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 239 | 20231120 | 162800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 240 | 20231120 | 162700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 241 | 20231120 | 162600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 242 | 20231120 | 162500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 976 |
| 243 | 20231120 | 162400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 244 | 20231120 | 162300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 245 | 20231120 | 162200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 246 | 20231120 | 162100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 247 | 20231120 | 162000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 248 | 20231120 | 161900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 249 | 20231120 | 161800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 250 | 20231120 | 161700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 251 | 20231120 | 161600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 252 | 20231120 | 161500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 253 | 20231120 | 161400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 254 | 20231120 | 161300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 255 | 20231120 | 161200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 256 | 20231120 | 161100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 257 | 20231120 | 161000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 258 | 20231120 | 160900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 259 | 20231120 | 160800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 260 | 20231120 | 160700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 261 | 20231120 | 160600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 262 | 20231120 | 160500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 263 | 20231120 | 160400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 264 | 20231120 | 160300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 265 | 20231120 | 160200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 266 | 20231120 | 160100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 267 | 20231120 | 160000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 268 | 20231120 | 155900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 269 | 20231120 | 155800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 270 | 20231120 | 155700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 271 | 20231120 | 155600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 272 | 20231120 | 155500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 976 |
| 273 | 20231120 | 155400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 274 | 20231120 | 155300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 275 | 20231120 | 155200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 276 | 20231120 | 155100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 277 | 20231120 | 155000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 278 | 20231120 | 154900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 279 | 20231120 | 154800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 280 | 20231120 | 154700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 281 | 20231120 | 154600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 282 | 20231120 | 154500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 283 | 20231120 | 154400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 284 | 20231120 | 154300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 285 | 20231120 | 154200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 286 | 20231120 | 154100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 287 | 20231120 | 154000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 288 | 20231120 | 153900 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 289 | 20231120 | 153800 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 290 | 20231120 | 153700 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 291 | 20231120 | 153600 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 292 | 20231120 | 153500 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 293 | 20231120 | 153400 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 294 | 20231120 | 153300 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 295 | 20231120 | 153200 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 296 | 20231120 | 153100 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 297 | 20231120 | 153000 | 2412952400 | 29700 | 29700 | 29700 | 29700 | 976 |
| 298 | 20231120 | 152900 | 2383965200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 299 | 20231120 | 152800 | 2383965200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 300 | 20231120 | 152700 | 2383965200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 301 | 20231120 | 152600 | 2383965200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 302 | 20231120 | 152500 | 2383965200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 303 | 20231120 | 152400 | 2383965200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 304 | 20231120 | 152300 | 2383965200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 305 | 20231120 | 152200 | 2383965200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 306 | 20231120 | 152100 | 2383965200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 307 | 20231120 | 152000 | 2383965200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 308 | 20231120 | 151900 | 2383965200 | 29700 | 29650 | 29700 | 29600 | 125 |
| 309 | 20231120 | 151800 | 2380261700 | 29600 | 29650 | 29700 | 29600 | 157 |
| 310 | 20231120 | 151700 | 2375606850 | 29750 | 29750 | 29800 | 29650 | 321 |
| 311 | 20231120 | 151600 | 2366064400 | 29750 | 29700 | 29800 | 29700 | 29 |
| 312 | 20231120 | 151500 | 2365201850 | 29750 | 29750 | 29750 | 29650 | 152 |
| 313 | 20231120 | 151400 | 2360684600 | 29800 | 29700 | 29800 | 29700 | 257 |
| 314 | 20231120 | 151300 | 2353040650 | 29800 | 29750 | 29800 | 29700 | 230 |
| 315 | 20231120 | 151200 | 2346198900 | 29750 | 29750 | 29750 | 29700 | 139 |
| 316 | 20231120 | 151100 | 2342065250 | 29800 | 29750 | 29800 | 29700 | 260 |
| 317 | 20231120 | 151000 | 2334330400 | 29750 | 29800 | 29800 | 29700 | 117 |
| 318 | 20231120 | 150900 | 2330849300 | 29700 | 29800 | 29850 | 29700 | 182 |
| 319 | 20231120 | 150800 | 2325435250 | 29800 | 29800 | 29800 | 29700 | 230 |
| 320 | 20231120 | 150700 | 2318592350 | 29800 | 29750 | 29800 | 29750 | 76 |
| 321 | 20231120 | 150600 | 2316330050 | 29800 | 29800 | 29800 | 29650 | 251 |
| 322 | 20231120 | 150500 | 2308865850 | 29800 | 29750 | 29800 | 29750 | 75 |
| 323 | 20231120 | 150400 | 2306632950 | 29750 | 29700 | 29800 | 29650 | 221 |
| 324 | 20231120 | 150300 | 2300066850 | 29750 | 29700 | 29800 | 29700 | 295 |
| 325 | 20231120 | 150200 | 2291290300 | 29700 | 29700 | 29750 | 29650 | 236 |
| 326 | 20231120 | 150100 | 2284284950 | 29700 | 29700 | 29700 | 29650 | 43 |
| 327 | 20231120 | 150000 | 2283007950 | 29750 | 29700 | 29800 | 29600 | 293 |
| 328 | 20231120 | 145900 | 2274308900 | 29750 | 29700 | 29750 | 29600 | 446 |
| 329 | 20231120 | 145800 | 2261071850 | 29700 | 29700 | 29700 | 29700 | 76 |
| 330 | 20231120 | 145700 | 2258814650 | 29700 | 29700 | 29700 | 29650 | 318 |
| 331 | 20231120 | 145600 | 2249379200 | 29750 | 29800 | 29850 | 29700 | 242 |
| 332 | 20231120 | 145500 | 2242179050 | 29800 | 29800 | 29800 | 29750 | 278 |
| 333 | 20231120 | 145400 | 2233901300 | 29750 | 29800 | 29800 | 29750 | 350 |
| 334 | 20231120 | 145300 | 2223485550 | 29750 | 29800 | 29800 | 29750 | 216 |
| 335 | 20231120 | 145200 | 2217055450 | 29800 | 29750 | 29800 | 29700 | 278 |
| 336 | 20231120 | 145100 | 2208790850 | 29750 | 29750 | 29800 | 29700 | 190 |
| 337 | 20231120 | 145000 | 2203135850 | 29750 | 29750 | 29800 | 29700 | 361 |
| 338 | 20231120 | 144900 | 2192398050 | 29750 | 29800 | 29800 | 29750 | 137 |
| 339 | 20231120 | 144800 | 2188317300 | 29750 | 29800 | 29800 | 29750 | 226 |
| 340 | 20231120 | 144700 | 2181590200 | 29800 | 29800 | 29850 | 29750 | 231 |
| 341 | 20231120 | 144600 | 2174702650 | 29800 | 29800 | 29850 | 29800 | 297 |
| 342 | 20231120 | 144500 | 2165846800 | 29800 | 29750 | 29800 | 29750 | 117 |
| 343 | 20231120 | 144400 | 2162363850 | 29850 | 29850 | 29900 | 29800 | 426 |
| 344 | 20231120 | 144300 | 2149656950 | 29850 | 29900 | 29900 | 29800 | 137 |
| 345 | 20231120 | 144200 | 2145569850 | 29900 | 29850 | 29900 | 29850 | 94 |
| 346 | 20231120 | 144100 | 2142762200 | 29900 | 29900 | 29900 | 29850 | 325 |
| 347 | 20231120 | 144000 | 2133054900 | 29900 | 29800 | 29900 | 29750 | 116 |
| 348 | 20231120 | 143900 | 2129592500 | 29800 | 29850 | 29850 | 29750 | 235 |
| 349 | 20231120 | 143800 | 2122586000 | 29850 | 29800 | 29850 | 29750 | 155 |
| 350 | 20231120 | 143700 | 2117967500 | 29750 | 29750 | 29850 | 29750 | 207 |
| 351 | 20231120 | 143600 | 2111794950 | 29750 | 29850 | 29850 | 29750 | 400 |
| 352 | 20231120 | 143500 | 2099879200 | 29850 | 29800 | 29850 | 29750 | 284 |
| 353 | 20231120 | 143400 | 2091416350 | 29800 | 29800 | 29850 | 29750 | 319 |
| 354 | 20231120 | 143300 | 2081910550 | 29850 | 29750 | 29850 | 29750 | 136 |
| 355 | 20231120 | 143200 | 2077854100 | 29750 | 29850 | 29850 | 29750 | 394 |
| 356 | 20231120 | 143100 | 2066110750 | 29850 | 29800 | 29850 | 29800 | 159 |
| 357 | 20231120 | 143000 | 2061369700 | 29800 | 29750 | 29850 | 29750 | 388 |
| 358 | 20231120 | 142900 | 2049811250 | 29750 | 29800 | 29800 | 29750 | 208 |
| 359 | 20231120 | 142800 | 2043619200 | 29850 | 29800 | 29850 | 29750 | 70 |
| 360 | 20231120 | 142700 | 2041530800 | 29800 | 29750 | 29800 | 29750 | 434 |
| 361 | 20231120 | 142600 | 2028614750 | 29800 | 29700 | 29800 | 29700 | 661 |
| 362 | 20231120 | 142500 | 2008954650 | 29650 | 29700 | 29700 | 29550 | 312 |
| 363 | 20231120 | 142400 | 1999707600 | 29700 | 29500 | 29700 | 29500 | 216 |
| 364 | 20231120 | 142300 | 1993313100 | 29550 | 29550 | 29550 | 29500 | 102 |
| 365 | 20231120 | 142200 | 1990299500 | 29550 | 29500 | 29550 | 29500 | 107 |
| 366 | 20231120 | 142100 | 1987137700 | 29550 | 29550 | 29550 | 29550 | 76 |
| 367 | 20231120 | 142000 | 1984891900 | 29500 | 29550 | 29600 | 29500 | 133 |
| 368 | 20231120 | 141900 | 1980961550 | 29550 | 29600 | 29600 | 29550 | 112 |
| 369 | 20231120 | 141800 | 1977651000 | 29600 | 29600 | 29600 | 29550 | 172 |
| 370 | 20231120 | 141700 | 1972563650 | 29600 | 29600 | 29600 | 29600 | 253 |
| 371 | 20231120 | 141600 | 1965074850 | 29650 | 29650 | 29650 | 29600 | 409 |
| 372 | 20231120 | 141500 | 1952952100 | 29650 | 29700 | 29700 | 29650 | 194 |
| 373 | 20231120 | 141400 | 1947190350 | 29700 | 29650 | 29750 | 29650 | 457 |
| 374 | 20231120 | 141300 | 1933624650 | 29600 | 29500 | 29600 | 29500 | 866 |
| 375 | 20231120 | 141200 | 1908012300 | 29500 | 29550 | 29550 | 29500 | 259 |
| 376 | 20231120 | 141100 | 1900360600 | 29550 | 29550 | 29550 | 29500 | 174 |
| 377 | 20231120 | 141000 | 1895222700 | 29500 | 29500 | 29550 | 29500 | 73 |
| 378 | 20231120 | 140900 | 1893068900 | 29450 | 29500 | 29550 | 29450 | 154 |
| 379 | 20231120 | 140800 | 1888526950 | 29550 | 29550 | 29550 | 29500 | 308 |
| 380 | 20231120 | 140700 | 1879425600 | 29500 | 29500 | 29500 | 29500 | 121 |
| 381 | 20231120 | 140600 | 1875856100 | 29500 | 29500 | 29550 | 29500 | 59 |
| 382 | 20231120 | 140500 | 1874115350 | 29500 | 29550 | 29550 | 29500 | 94 |
| 383 | 20231120 | 140400 | 1871341650 | 29500 | 29500 | 29550 | 29500 | 251 |
| 384 | 20231120 | 140300 | 1863936200 | 29550 | 29500 | 29550 | 29500 | 69 |
| 385 | 20231120 | 140200 | 1861900450 | 29500 | 29550 | 29550 | 29500 | 146 |
| 386 | 20231120 | 140100 | 1857592600 | 29550 | 29500 | 29550 | 29500 | 53 |
| 387 | 20231120 | 140000 | 1856026500 | 29550 | 29500 | 29550 | 29500 | 303 |
| 388 | 20231120 | 135900 | 1847078200 | 29500 | 29500 | 29550 | 29500 | 119 |
| 389 | 20231120 | 135800 | 1843566500 | 29500 | 29550 | 29550 | 29500 | 94 |
| 390 | 20231120 | 135700 | 1840792800 | 29500 | 29500 | 29550 | 29500 | 171 |
| 391 | 20231120 | 135600 | 1835748250 | 29550 | 29500 | 29550 | 29450 | 120 |
| 392 | 20231120 | 135500 | 1832208100 | 29500 | 29450 | 29500 | 29450 | 80 |
| 393 | 20231120 | 135400 | 1829851850 | 29500 | 29550 | 29550 | 29500 | 320 |
| 394 | 20231120 | 135300 | 1820411600 | 29500 | 29500 | 29500 | 29500 | 81 |
| 395 | 20231120 | 135200 | 1818022100 | 29550 | 29500 | 29550 | 29500 | 263 |
| 396 | 20231120 | 135100 | 1810255850 | 29500 | 29500 | 29550 | 29500 | 109 |
| 397 | 20231120 | 135000 | 1807038950 | 29500 | 29550 | 29550 | 29500 | 92 |
| 398 | 20231120 | 134900 | 1804323000 | 29500 | 29500 | 29500 | 29500 | 217 |
| 399 | 20231120 | 134800 | 1797921500 | 29500 | 29550 | 29550 | 29500 | 44 |
| 400 | 20231120 | 134700 | 1796621400 | 29550 | 29500 | 29550 | 29500 | 148 |
| 401 | 20231120 | 134600 | 1792253150 | 29500 | 29550 | 29550 | 29500 | 117 |
| 402 | 20231120 | 134500 | 1788801150 | 29550 | 29500 | 29550 | 29500 | 61 |
| 403 | 20231120 | 134400 | 1787001200 | 29550 | 29500 | 29550 | 29500 | 159 |
| 404 | 20231120 | 134300 | 1782309750 | 29550 | 29550 | 29550 | 29550 | 30 |
| 405 | 20231120 | 134200 | 1781423250 | 29500 | 29500 | 29550 | 29500 | 193 |
| 406 | 20231120 | 134100 | 1775726100 | 29600 | 29550 | 29600 | 29500 | 79 |
| 407 | 20231120 | 134000 | 1773391450 | 29550 | 29550 | 29550 | 29550 | 70 |
| 408 | 20231120 | 133900 | 1771322950 | 29500 | 29550 | 29550 | 29500 | 136 |
| 409 | 20231120 | 133800 | 1767310000 | 29550 | 29550 | 29550 | 29500 | 122 |
| 410 | 20231120 | 133700 | 1763707550 | 29500 | 29450 | 29500 | 29400 | 232 |
| 411 | 20231120 | 133600 | 1756878100 | 29450 | 29450 | 29450 | 29450 | 34 |
| 412 | 20231120 | 133500 | 1755876800 | 29400 | 29450 | 29450 | 29400 | 142 |
| 413 | 20231120 | 133400 | 1751699400 | 29450 | 29500 | 29500 | 29450 | 52 |
| 414 | 20231120 | 133300 | 1750167500 | 29450 | 29550 | 29550 | 29450 | 148 |
| 415 | 20231120 | 133200 | 1745808300 | 29500 | 29450 | 29500 | 29450 | 165 |
| 416 | 20231120 | 133100 | 1740946650 | 29450 | 29450 | 29450 | 29450 | 58 |
| 417 | 20231120 | 133000 | 1739238550 | 29450 | 29450 | 29500 | 29450 | 108 |
| 418 | 20231120 | 132900 | 1736057700 | 29450 | 29500 | 29500 | 29450 | 118 |
| 419 | 20231120 | 132800 | 1732581750 | 29450 | 29500 | 29500 | 29450 | 129 |
| 420 | 20231120 | 132700 | 1728782650 | 29500 | 29450 | 29500 | 29450 | 56 |
| 421 | 20231120 | 132600 | 1727132750 | 29450 | 29450 | 29450 | 29400 | 188 |
| 422 | 20231120 | 132500 | 1721600900 | 29500 | 29400 | 29500 | 29400 | 157 |
| 423 | 20231120 | 132400 | 1716980550 | 29400 | 29400 | 29400 | 29400 | 42 |
| 424 | 20231120 | 132300 | 1715745750 | 29450 | 29400 | 29450 | 29400 | 147 |
| 425 | 20231120 | 132200 | 1711420350 | 29400 | 29400 | 29400 | 29400 | 77 |
| 426 | 20231120 | 132100 | 1709156550 | 29400 | 29500 | 29550 | 29400 | 203 |
| 427 | 20231120 | 132000 | 1703175600 | 29450 | 29400 | 29450 | 29400 | 106 |
| 428 | 20231120 | 131900 | 1700054400 | 29350 | 29400 | 29400 | 29350 | 213 |
| 429 | 20231120 | 131800 | 1693792250 | 29400 | 29400 | 29400 | 29400 | 55 |
| 430 | 20231120 | 131700 | 1692175250 | 29400 | 29400 | 29400 | 29400 | 264 |
| 431 | 20231120 | 131600 | 1684413650 | 29400 | 29400 | 29400 | 29400 | 70 |
| 432 | 20231120 | 131500 | 1682355650 | 29400 | 29400 | 29450 | 29400 | 67 |
| 433 | 20231120 | 131400 | 1680385600 | 29400 | 29400 | 29400 | 29350 | 288 |
| 434 | 20231120 | 131300 | 1671918450 | 29400 | 29400 | 29400 | 29400 | 0 |
| 435 | 20231120 | 131200 | 1671918450 | 29400 | 29400 | 29450 | 29400 | 279 |
| 436 | 20231120 | 131100 | 1663708600 | 29400 | 29400 | 29400 | 29400 | 0 |
| 437 | 20231120 | 131000 | 1663708600 | 29400 | 29400 | 29400 | 29400 | 134 |
| 438 | 20231120 | 130900 | 1659769000 | 29450 | 29400 | 29450 | 29350 | 155 |
| 439 | 20231120 | 130800 | 1655213700 | 29400 | 29400 | 29400 | 29350 | 87 |
| 440 | 20231120 | 130700 | 1652656400 | 29350 | 29400 | 29400 | 29350 | 188 |
| 441 | 20231120 | 130600 | 1647133200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 442 | 20231120 | 130500 | 1647133200 | 29400 | 29400 | 29400 | 29400 | 193 |
| 443 | 20231120 | 130400 | 1641459000 | 29400 | 29450 | 29450 | 29400 | 56 |
| 444 | 20231120 | 130300 | 1639812350 | 29400 | 29400 | 29400 | 29400 | 151 |
| 445 | 20231120 | 130200 | 1635372950 | 29400 | 29400 | 29400 | 29400 | 115 |
| 446 | 20231120 | 130100 | 1631991950 | 29400 | 29400 | 29400 | 29400 | 88 |
| 447 | 20231120 | 130000 | 1629404750 | 29400 | 29400 | 29400 | 29350 | 135 |
| 448 | 20231120 | 125900 | 1625439600 | 29400 | 29400 | 29400 | 29400 | 42 |
| 449 | 20231120 | 125800 | 1624204800 | 29400 | 29400 | 29400 | 29350 | 151 |
| 450 | 20231120 | 125700 | 1619769050 | 29400 | 29400 | 29400 | 29350 | 81 |
| 451 | 20231120 | 125600 | 1617389750 | 29400 | 29400 | 29400 | 29400 | 170 |
| 452 | 20231120 | 125500 | 1612391750 | 29400 | 29350 | 29400 | 29350 | 156 |
| 453 | 20231120 | 125400 | 1607811100 | 29350 | 29400 | 29450 | 29350 | 333 |
| 454 | 20231120 | 125300 | 1598021200 | 29400 | 29400 | 29400 | 29400 | 238 |
| 455 | 20231120 | 125200 | 1591024000 | 29400 | 29400 | 29400 | 29400 | 43 |
| 456 | 20231120 | 125100 | 1589759800 | 29400 | 29400 | 29400 | 29400 | 131 |
| 457 | 20231120 | 125000 | 1585908400 | 29450 | 29450 | 29450 | 29400 | 11 |
| 458 | 20231120 | 124900 | 1585584850 | 29450 | 29400 | 29450 | 29400 | 293 |
| 459 | 20231120 | 124800 | 1576970550 | 29400 | 29400 | 29400 | 29400 | 76 |
| 460 | 20231120 | 124700 | 1574736150 | 29400 | 29400 | 29400 | 29400 | 229 |
| 461 | 20231120 | 124600 | 1568003550 | 29450 | 29400 | 29450 | 29400 | 140 |
| 462 | 20231120 | 124500 | 1563887100 | 29450 | 29450 | 29450 | 29450 | 6 |
| 463 | 20231120 | 124400 | 1563710400 | 29400 | 29400 | 29400 | 29400 | 166 |
| 464 | 20231120 | 124300 | 1558830000 | 29400 | 29450 | 29450 | 29400 | 19 |
| 465 | 20231120 | 124200 | 1558270900 | 29400 | 29400 | 29400 | 29400 | 177 |
| 466 | 20231120 | 124100 | 1553067100 | 29450 | 29450 | 29450 | 29450 | 4 |
| 467 | 20231120 | 124000 | 1552949300 | 29400 | 29400 | 29400 | 29400 | 123 |
| 468 | 20231120 | 123900 | 1549333100 | 29400 | 29400 | 29450 | 29400 | 104 |
| 469 | 20231120 | 123800 | 1546275450 | 29450 | 29400 | 29450 | 29400 | 79 |
| 470 | 20231120 | 123700 | 1543952750 | 29450 | 29400 | 29450 | 29400 | 238 |
| 471 | 20231120 | 123600 | 1536955050 | 29400 | 29400 | 29450 | 29400 | 38 |
| 472 | 20231120 | 123500 | 1535836450 | 29450 | 29400 | 29450 | 29400 | 103 |
| 473 | 20231120 | 123400 | 1532807200 | 29450 | 29450 | 29450 | 29450 | 91 |
| 474 | 20231120 | 123300 | 1530127250 | 29400 | 29450 | 29450 | 29400 | 159 |
| 475 | 20231120 | 123200 | 1525450750 | 29450 | 29450 | 29450 | 29400 | 80 |
| 476 | 20231120 | 123100 | 1523097500 | 29400 | 29450 | 29500 | 29400 | 87 |
| 477 | 20231120 | 123000 | 1520539200 | 29450 | 29400 | 29450 | 29400 | 120 |
| 478 | 20231120 | 122900 | 1517008650 | 29450 | 29400 | 29450 | 29400 | 114 |
| 479 | 20231120 | 122800 | 1513651750 | 29400 | 29450 | 29450 | 29400 | 76 |
| 480 | 20231120 | 122700 | 1511413600 | 29450 | 29400 | 29450 | 29400 | 60 |
| 481 | 20231120 | 122600 | 1509649350 | 29450 | 29450 | 29450 | 29450 | 145 |
| 482 | 20231120 | 122500 | 1505379100 | 29400 | 29450 | 29500 | 29400 | 128 |
| 483 | 20231120 | 122400 | 1501608650 | 29450 | 29450 | 29450 | 29450 | 77 |
| 484 | 20231120 | 122300 | 1499341000 | 29450 | 29400 | 29500 | 29400 | 166 |
| 485 | 20231120 | 122200 | 1494450350 | 29400 | 29450 | 29450 | 29400 | 143 |
| 486 | 20231120 | 122100 | 1490242650 | 29500 | 29450 | 29500 | 29450 | 94 |
| 487 | 20231120 | 122000 | 1487473750 | 29500 | 29500 | 29500 | 29450 | 27 |
| 488 | 20231120 | 121900 | 1486677300 | 29450 | 29500 | 29500 | 29450 | 174 |
| 489 | 20231120 | 121800 | 1481546950 | 29500 | 29500 | 29500 | 29500 | 10 |
| 490 | 20231120 | 121700 | 1481251950 | 29500 | 29500 | 29600 | 29500 | 141 |
| 491 | 20231120 | 121600 | 1477091750 | 29450 | 29500 | 29500 | 29450 | 64 |
| 492 | 20231120 | 121500 | 1475204300 | 29450 | 29550 | 29550 | 29450 | 121 |
| 493 | 20231120 | 121400 | 1471636050 | 29500 | 29450 | 29550 | 29450 | 505 |
| 494 | 20231120 | 121300 | 1456727200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 495 | 20231120 | 121200 | 1456727200 | 29450 | 29450 | 29450 | 29400 | 186 |
| 496 | 20231120 | 121100 | 1451249550 | 29450 | 29450 | 29450 | 29450 | 66 |
| 497 | 20231120 | 121000 | 1449305850 | 29450 | 29450 | 29450 | 29400 | 142 |
| 498 | 20231120 | 120900 | 1445127750 | 29450 | 29450 | 29450 | 29450 | 99 |
| 499 | 20231120 | 120800 | 1442212200 | 29450 | 29450 | 29450 | 29450 | 74 |
| 500 | 20231120 | 120700 | 1440032900 | 29450 | 29400 | 29500 | 29400 | 143 |
| 501 | 20231120 | 120600 | 1435820650 | 29400 | 29400 | 29400 | 29400 | 82 |
| 502 | 20231120 | 120500 | 1433409850 | 29400 | 29400 | 29450 | 29400 | 144 |
| 503 | 20231120 | 120400 | 1429175600 | 29400 | 29400 | 29450 | 29400 | 171 |
| 504 | 20231120 | 120300 | 1424144450 | 29400 | 29400 | 29400 | 29400 | 76 |
| 505 | 20231120 | 120200 | 1421910050 | 29450 | 29400 | 29450 | 29400 | 138 |
| 506 | 20231120 | 120100 | 1417850250 | 29400 | 29450 | 29450 | 29400 | 143 |
| 507 | 20231120 | 120000 | 1413642650 | 29400 | 29400 | 29400 | 29400 | 75 |
| 508 | 20231120 | 115900 | 1411437650 | 29400 | 29400 | 29400 | 29400 | 121 |
| 509 | 20231120 | 115800 | 1407880250 | 29400 | 29450 | 29450 | 29400 | 84 |
| 510 | 20231120 | 115700 | 1405409050 | 29450 | 29450 | 29500 | 29400 | 216 |
| 511 | 20231120 | 115600 | 1399047100 | 29450 | 29400 | 29450 | 29350 | 102 |
| 512 | 20231120 | 115500 | 1396047450 | 29400 | 29400 | 29400 | 29400 | 105 |
| 513 | 20231120 | 115400 | 1392960450 | 29400 | 29400 | 29400 | 29400 | 82 |
| 514 | 20231120 | 115300 | 1390549650 | 29400 | 29400 | 29400 | 29400 | 76 |
| 515 | 20231120 | 115200 | 1388315250 | 29400 | 29400 | 29400 | 29400 | 126 |
| 516 | 20231120 | 115100 | 1384610850 | 29400 | 29400 | 29450 | 29400 | 82 |
| 517 | 20231120 | 115000 | 1382200000 | 29400 | 29400 | 29400 | 29400 | 169 |
| 518 | 20231120 | 114900 | 1377231400 | 29400 | 29400 | 29400 | 29400 | 87 |
| 519 | 20231120 | 114800 | 1374673600 | 29400 | 29400 | 29400 | 29400 | 66 |
| 520 | 20231120 | 114700 | 1372733200 | 29400 | 29400 | 29400 | 29400 | 117 |
| 521 | 20231120 | 114600 | 1369293400 | 29400 | 29400 | 29400 | 29400 | 53 |
| 522 | 20231120 | 114500 | 1367735200 | 29450 | 29400 | 29450 | 29400 | 166 |
| 523 | 20231120 | 114400 | 1362853600 | 29400 | 29400 | 29400 | 29400 | 62 |
| 524 | 20231120 | 114300 | 1361030800 | 29400 | 29450 | 29450 | 29400 | 145 |
| 525 | 20231120 | 114200 | 1356767300 | 29400 | 29450 | 29450 | 29400 | 104 |
| 526 | 20231120 | 114100 | 1353705150 | 29500 | 29450 | 29500 | 29400 | 251 |
| 527 | 20231120 | 114000 | 1346310300 | 29450 | 29400 | 29450 | 29400 | 138 |
| 528 | 20231120 | 113900 | 1342252550 | 29450 | 29400 | 29450 | 29400 | 70 |
| 529 | 20231120 | 113800 | 1340194150 | 29450 | 29450 | 29450 | 29450 | 68 |
| 530 | 20231120 | 113700 | 1338191550 | 29450 | 29500 | 29500 | 29450 | 149 |
| 531 | 20231120 | 113600 | 1333800750 | 29500 | 29500 | 29500 | 29450 | 368 |
| 532 | 20231120 | 113500 | 1322947850 | 29500 | 29400 | 29500 | 29400 | 159 |
| 533 | 20231120 | 113400 | 1318266950 | 29400 | 29400 | 29450 | 29400 | 179 |
| 534 | 20231120 | 113300 | 1313001850 | 29400 | 29400 | 29400 | 29400 | 132 |
| 535 | 20231120 | 113200 | 1309121050 | 29400 | 29400 | 29400 | 29350 | 73 |
| 536 | 20231120 | 113100 | 1306975250 | 29400 | 29400 | 29450 | 29350 | 610 |
| 537 | 20231120 | 113000 | 1289048650 | 29400 | 29400 | 29400 | 29400 | 145 |
| 538 | 20231120 | 112900 | 1284785650 | 29400 | 29400 | 29400 | 29400 | 139 |
| 539 | 20231120 | 112800 | 1280699050 | 29400 | 29400 | 29400 | 29400 | 10 |
| 540 | 20231120 | 112700 | 1280405050 | 29400 | 29400 | 29400 | 29400 | 179 |
| 541 | 20231120 | 112600 | 1275142450 | 29450 | 29400 | 29450 | 29400 | 107 |
| 542 | 20231120 | 112500 | 1271995000 | 29400 | 29400 | 29400 | 29400 | 113 |
| 543 | 20231120 | 112400 | 1268672800 | 29400 | 29450 | 29450 | 29400 | 29 |
| 544 | 20231120 | 112300 | 1267819200 | 29450 | 29450 | 29450 | 29400 | 71 |
| 545 | 20231120 | 112200 | 1265729100 | 29400 | 29450 | 29450 | 29400 | 369 |
| 546 | 20231120 | 112100 | 1254870800 | 29450 | 29400 | 29450 | 29350 | 245 |
| 547 | 20231120 | 112000 | 1247664950 | 29400 | 29400 | 29450 | 29400 | 293 |
| 548 | 20231120 | 111900 | 1239050000 | 29400 | 29400 | 29400 | 29400 | 177 |
| 549 | 20231120 | 111800 | 1233846200 | 29400 | 29400 | 29400 | 29400 | 64 |
| 550 | 20231120 | 111700 | 1231964600 | 29400 | 29400 | 29450 | 29400 | 257 |
| 551 | 20231120 | 111600 | 1224402300 | 29400 | 29400 | 29400 | 29400 | 94 |
| 552 | 20231120 | 111500 | 1221638700 | 29400 | 29400 | 29450 | 29400 | 208 |
| 553 | 20231120 | 111400 | 1215523000 | 29450 | 29400 | 29450 | 29400 | 29 |
| 554 | 20231120 | 111300 | 1214670150 | 29400 | 29400 | 29400 | 29400 | 449 |
| 555 | 20231120 | 111200 | 1201469550 | 29400 | 29400 | 29400 | 29400 | 42 |
| 556 | 20231120 | 111100 | 1200234750 | 29400 | 29400 | 29400 | 29400 | 120 |
| 557 | 20231120 | 111000 | 1196706750 | 29450 | 29400 | 29450 | 29400 | 163 |
| 558 | 20231120 | 110900 | 1191914300 | 29400 | 29450 | 29450 | 29400 | 54 |
| 559 | 20231120 | 110800 | 1190326650 | 29400 | 29400 | 29400 | 29400 | 121 |
| 560 | 20231120 | 110700 | 1186769250 | 29450 | 29450 | 29450 | 29450 | 54 |
| 561 | 20231120 | 110600 | 1185178950 | 29450 | 29500 | 29500 | 29450 | 178 |
| 562 | 20231120 | 110500 | 1179936600 | 29450 | 29400 | 29450 | 29400 | 625 |
| 563 | 20231120 | 110400 | 1161532500 | 29450 | 29450 | 29450 | 29450 | 124 |
| 564 | 20231120 | 110300 | 1157880700 | 29450 | 29500 | 29500 | 29450 | 21 |
| 565 | 20231120 | 110200 | 1157262200 | 29500 | 29500 | 29500 | 29500 | 293 |
| 566 | 20231120 | 110100 | 1148618700 | 29500 | 29500 | 29500 | 29450 | 339 |
| 567 | 20231120 | 110000 | 1138621650 | 29500 | 29450 | 29500 | 29450 | 74 |
| 568 | 20231120 | 105900 | 1136441050 | 29450 | 29450 | 29450 | 29400 | 135 |
| 569 | 20231120 | 105800 | 1132469250 | 29450 | 29450 | 29450 | 29450 | 125 |
| 570 | 20231120 | 105700 | 1128788000 | 29450 | 29500 | 29500 | 29450 | 150 |
| 571 | 20231120 | 105600 | 1124366600 | 29500 | 29500 | 29500 | 29500 | 41 |
| 572 | 20231120 | 105500 | 1123157100 | 29450 | 29500 | 29500 | 29450 | 170 |
| 573 | 20231120 | 105400 | 1118146050 | 29500 | 29500 | 29500 | 29450 | 141 |
| 574 | 20231120 | 105300 | 1113990150 | 29550 | 29500 | 29550 | 29500 | 164 |
| 575 | 20231120 | 105200 | 1109144750 | 29500 | 29550 | 29550 | 29450 | 207 |
| 576 | 20231120 | 105100 | 1103038850 | 29550 | 29550 | 29550 | 29550 | 4 |
| 577 | 20231120 | 105000 | 1102920650 | 29500 | 29450 | 29500 | 29450 | 310 |
| 578 | 20231120 | 104900 | 1093781550 | 29400 | 29450 | 29450 | 29400 | 112 |
| 579 | 20231120 | 104800 | 1090486350 | 29450 | 29400 | 29500 | 29400 | 303 |
| 580 | 20231120 | 104700 | 1081559050 | 29400 | 29300 | 29400 | 29300 | 331 |
| 581 | 20231120 | 104600 | 1071837250 | 29400 | 29400 | 29400 | 29300 | 128 |
| 582 | 20231120 | 104500 | 1068076600 | 29400 | 29400 | 29400 | 29400 | 184 |
| 583 | 20231120 | 104400 | 1062667000 | 29450 | 29450 | 29450 | 29450 | 17 |
| 584 | 20231120 | 104300 | 1062166350 | 29400 | 29400 | 29400 | 29400 | 161 |
| 585 | 20231120 | 104200 | 1057432950 | 29400 | 29400 | 29400 | 29400 | 25 |
| 586 | 20231120 | 104100 | 1056697950 | 29400 | 29450 | 29450 | 29400 | 189 |
| 587 | 20231120 | 104000 | 1051138350 | 29450 | 29400 | 29450 | 29350 | 122 |
| 588 | 20231120 | 103900 | 1047553400 | 29400 | 29450 | 29450 | 29400 | 56 |
| 589 | 20231120 | 103800 | 1045906750 | 29400 | 29350 | 29400 | 29300 | 174 |
| 590 | 20231120 | 103700 | 1040799200 | 29400 | 29400 | 29400 | 29400 | 26 |
| 591 | 20231120 | 103600 | 1040034800 | 29400 | 29400 | 29400 | 29350 | 144 |
| 592 | 20231120 | 103500 | 1035803850 | 29400 | 29400 | 29400 | 29400 | 42 |
| 593 | 20231120 | 103400 | 1034569050 | 29400 | 29400 | 29400 | 29350 | 152 |
| 594 | 20231120 | 103300 | 1030100650 | 29400 | 29400 | 29400 | 29350 | 71 |
| 595 | 20231120 | 103200 | 1028015900 | 29400 | 29350 | 29400 | 29350 | 135 |
| 596 | 20231120 | 103100 | 1024051850 | 29400 | 29400 | 29400 | 29400 | 127 |
| 597 | 20231120 | 103000 | 1020318050 | 29450 | 29450 | 29450 | 29450 | 49 |
| 598 | 20231120 | 102900 | 1018875000 | 29400 | 29400 | 29400 | 29300 | 165 |
| 599 | 20231120 | 102800 | 1014033050 | 29350 | 29350 | 29350 | 29350 | 48 |
| 600 | 20231120 | 102700 | 1012624250 | 29350 | 29400 | 29400 | 29350 | 188 |
| 601 | 20231120 | 102600 | 1007103200 | 29400 | 29400 | 29400 | 29350 | 70 |
| 602 | 20231120 | 102500 | 1005048550 | 29400 | 29450 | 29450 | 29350 | 195 |
| 603 | 20231120 | 102400 | 999319050 | 29450 | 29350 | 29450 | 29350 | 113 |
| 604 | 20231120 | 102300 | 996000050 | 29400 | 29300 | 29400 | 29300 | 130 |
| 605 | 20231120 | 102200 | 992184750 | 29300 | 29400 | 29400 | 29300 | 142 |
| 606 | 20231120 | 102100 | 988021750 | 29350 | 29350 | 29400 | 29350 | 63 |
| 607 | 20231120 | 102000 | 986172050 | 29300 | 29400 | 29400 | 29300 | 313 |
| 608 | 20231120 | 101900 | 977000100 | 29400 | 29350 | 29400 | 29350 | 70 |
| 609 | 20231120 | 101800 | 974945450 | 29350 | 29250 | 29350 | 29200 | 449 |
| 610 | 20231120 | 101700 | 961800500 | 29250 | 29200 | 29250 | 29200 | 130 |
| 611 | 20231120 | 101600 | 958003800 | 29200 | 29250 | 29250 | 29200 | 87 |
| 612 | 20231120 | 101500 | 955463000 | 29250 | 29200 | 29250 | 29200 | 184 |
| 613 | 20231120 | 101400 | 950089700 | 29250 | 29200 | 29250 | 29200 | 81 |
| 614 | 20231120 | 101300 | 947722650 | 29200 | 29300 | 29300 | 29200 | 237 |
| 615 | 20231120 | 101200 | 940793000 | 29250 | 29250 | 29300 | 29250 | 202 |
| 616 | 20231120 | 101100 | 934884250 | 29250 | 29250 | 29250 | 29250 | 146 |
| 617 | 20231120 | 101000 | 930613750 | 29250 | 29150 | 29250 | 29150 | 211 |
| 618 | 20231120 | 100900 | 924455300 | 29150 | 29150 | 29250 | 29150 | 45 |
| 619 | 20231120 | 100800 | 923142450 | 29200 | 29250 | 29250 | 29200 | 80 |
| 620 | 20231120 | 100700 | 920805350 | 29250 | 29150 | 29250 | 29150 | 219 |
| 621 | 20231120 | 100600 | 914409350 | 29150 | 29200 | 29200 | 29100 | 159 |
| 622 | 20231120 | 100500 | 909774850 | 29200 | 29200 | 29200 | 29150 | 74 |
| 623 | 20231120 | 100400 | 907614350 | 29200 | 29200 | 29250 | 29200 | 107 |
| 624 | 20231120 | 100300 | 904489900 | 29200 | 29250 | 29250 | 29200 | 354 |
| 625 | 20231120 | 100200 | 894138050 | 29200 | 29150 | 29250 | 29150 | 183 |
| 626 | 20231120 | 100100 | 888795000 | 29200 | 29200 | 29250 | 29200 | 111 |
| 627 | 20231120 | 100000 | 885553750 | 29150 | 29150 | 29150 | 29100 | 202 |
| 628 | 20231120 | 095900 | 879669800 | 29150 | 29250 | 29250 | 29150 | 35 |
| 629 | 20231120 | 095800 | 878649250 | 29250 | 29150 | 29250 | 29150 | 55 |
| 630 | 20231120 | 095700 | 877045750 | 29100 | 29150 | 29200 | 29100 | 157 |
| 631 | 20231120 | 095600 | 872468950 | 29150 | 29100 | 29150 | 29050 | 140 |
| 632 | 20231120 | 095500 | 868396100 | 29050 | 29100 | 29100 | 29050 | 166 |
| 633 | 20231120 | 095400 | 863571450 | 29100 | 29050 | 29100 | 29000 | 537 |
| 634 | 20231120 | 095300 | 847985650 | 29000 | 29000 | 29050 | 29000 | 236 |
| 635 | 20231120 | 095200 | 841141450 | 29000 | 29000 | 29050 | 29000 | 545 |
| 636 | 20231120 | 095100 | 825329150 | 29050 | 29100 | 29100 | 29050 | 207 |
| 637 | 20231120 | 095000 | 819314650 | 29100 | 29100 | 29150 | 29050 | 415 |
| 638 | 20231120 | 094900 | 807252000 | 29150 | 29200 | 29200 | 29100 | 624 |
| 639 | 20231120 | 094800 | 789078050 | 29150 | 29200 | 29200 | 29100 | 199 |
| 640 | 20231120 | 094700 | 783278000 | 29200 | 29250 | 29300 | 29200 | 66 |
| 641 | 20231120 | 094600 | 781347750 | 29250 | 29200 | 29250 | 29150 | 95 |
| 642 | 20231120 | 094500 | 778577250 | 29200 | 29350 | 29350 | 29200 | 341 |
| 643 | 20231120 | 094400 | 768619450 | 29400 | 29200 | 29450 | 29200 | 407 |
| 644 | 20231120 | 094300 | 756713800 | 29200 | 29200 | 29200 | 29150 | 129 |
| 645 | 20231120 | 094200 | 752951500 | 29150 | 29200 | 29200 | 29150 | 121 |
| 646 | 20231120 | 094100 | 749424200 | 29200 | 29150 | 29200 | 29100 | 98 |
| 647 | 20231120 | 094000 | 746571200 | 29150 | 29200 | 29200 | 29150 | 438 |
| 648 | 20231120 | 093900 | 733794300 | 29200 | 29250 | 29250 | 29150 | 138 |
| 649 | 20231120 | 093800 | 729764400 | 29250 | 29150 | 29300 | 29150 | 61 |
| 650 | 20231120 | 093700 | 727985150 | 29150 | 29150 | 29200 | 29100 | 191 |
| 651 | 20231120 | 093600 | 722420900 | 29150 | 29100 | 29200 | 29100 | 151 |
| 652 | 20231120 | 093500 | 718020750 | 29100 | 29250 | 29300 | 29100 | 393 |
| 653 | 20231120 | 093400 | 706571000 | 29250 | 29400 | 29400 | 29250 | 438 |
| 654 | 20231120 | 093300 | 693741000 | 29400 | 29300 | 29400 | 29300 | 109 |
| 655 | 20231120 | 093200 | 690540350 | 29300 | 29300 | 29450 | 29250 | 855 |
| 656 | 20231120 | 093100 | 665435750 | 29300 | 29200 | 29300 | 29150 | 220 |
| 657 | 20231120 | 093000 | 659011300 | 29200 | 29250 | 29250 | 29100 | 376 |
| 658 | 20231120 | 092900 | 648046850 | 29300 | 29250 | 29300 | 29200 | 229 |
| 659 | 20231120 | 092800 | 641353650 | 29250 | 29300 | 29350 | 29250 | 146 |
| 660 | 20231120 | 092700 | 637076650 | 29300 | 29450 | 29450 | 29300 | 170 |
| 661 | 20231120 | 092600 | 632087850 | 29400 | 29500 | 29500 | 29400 | 161 |
| 662 | 20231120 | 092500 | 627352450 | 29500 | 29500 | 29550 | 29450 | 90 |
| 663 | 20231120 | 092400 | 624700900 | 29500 | 29450 | 29500 | 29400 | 229 |
| 664 | 20231120 | 092300 | 617962050 | 29450 | 29450 | 29550 | 29400 | 140 |
| 665 | 20231120 | 092200 | 613842700 | 29400 | 29600 | 29600 | 29400 | 662 |
| 666 | 20231120 | 092100 | 594333100 | 29550 | 29600 | 29650 | 29550 | 45 |
| 667 | 20231120 | 092000 | 593001050 | 29650 | 29500 | 29650 | 29500 | 437 |
| 668 | 20231120 | 091900 | 580105800 | 29500 | 29500 | 29500 | 29400 | 184 |
| 669 | 20231120 | 091800 | 574679500 | 29500 | 29350 | 29500 | 29350 | 823 |
| 670 | 20231120 | 091700 | 550468050 | 29300 | 29200 | 29300 | 29200 | 162 |
| 671 | 20231120 | 091600 | 545724900 | 29200 | 29150 | 29200 | 29150 | 278 |
| 672 | 20231120 | 091500 | 537619050 | 29150 | 29150 | 29150 | 29050 | 156 |
| 673 | 20231120 | 091400 | 533083800 | 29150 | 29250 | 29250 | 29150 | 203 |
| 674 | 20231120 | 091300 | 527151400 | 29250 | 29200 | 29250 | 29200 | 93 |
| 675 | 20231120 | 091200 | 524433250 | 29200 | 29050 | 29200 | 29050 | 47 |
| 676 | 20231120 | 091100 | 523065500 | 29050 | 29250 | 29250 | 29050 | 217 |
| 677 | 20231120 | 091000 | 516747500 | 29100 | 29200 | 29300 | 29100 | 103 |
| 678 | 20231120 | 090900 | 513746250 | 29200 | 29500 | 29500 | 29150 | 949 |
| 679 | 20231120 | 090800 | 485946900 | 29400 | 29050 | 29400 | 29050 | 536 |
| 680 | 20231120 | 090700 | 470283650 | 28900 | 28750 | 29100 | 28650 | 1900 |
| 681 | 20231120 | 090600 | 415477750 | 28700 | 29550 | 29550 | 27400 | 12819 |
| 682 | 20231120 | 090500 | 53839250 | 29550 | 29750 | 29750 | 29550 | 182 |
| 683 | 20231120 | 090400 | 48450200 | 29600 | 29750 | 29750 | 29600 | 18 |
| 684 | 20231120 | 090300 | 47914850 | 29750 | 29600 | 29750 | 29600 | 19 |
| 685 | 20231120 | 090200 | 47350050 | 29550 | 29600 | 29600 | 29550 | 245 |
| 686 | 20231120 | 090100 | 40100350 | 29650 | 29750 | 29750 | 29650 | 175 |
| 687 | 20231120 | 090000 | 34906500 | 29650 | 29750 | 29750 | 29600 | 1163 |