35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 195700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 4229 |
| 3 | 20231120 | 195600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20231120 | 195500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20231120 | 195400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20231120 | 195300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20231120 | 195200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20231120 | 195100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20231120 | 195000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20231120 | 194900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20231120 | 194800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20231120 | 194700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20231120 | 194600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20231120 | 194500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20231120 | 194400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20231120 | 194300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20231120 | 194200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20231120 | 194100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20231120 | 194000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20231120 | 193900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20231120 | 193800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20231120 | 193700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20231120 | 193600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20231120 | 193500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20231120 | 193400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20231120 | 193300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20231120 | 193200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20231120 | 193100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20231120 | 193000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20231120 | 192900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20231120 | 192800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20231120 | 192700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 4229 |
| 33 | 20231120 | 192600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20231120 | 192500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20231120 | 192400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20231120 | 192300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20231120 | 192200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20231120 | 192100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20231120 | 192000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20231120 | 191900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20231120 | 191800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20231120 | 191700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20231120 | 191600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20231120 | 191500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20231120 | 191400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20231120 | 191300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20231120 | 191200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20231120 | 191100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20231120 | 191000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20231120 | 190900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20231120 | 190800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20231120 | 190700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20231120 | 190600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20231120 | 190500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20231120 | 190400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20231120 | 190300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20231120 | 190200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20231120 | 190100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20231120 | 190000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20231120 | 185900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20231120 | 185800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20231120 | 185700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 4229 |
| 63 | 20231120 | 185600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20231120 | 185500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20231120 | 185400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20231120 | 185300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20231120 | 185200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20231120 | 185100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20231120 | 185000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20231120 | 184900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20231120 | 184800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20231120 | 184700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20231120 | 184600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20231120 | 184500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20231120 | 184400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20231120 | 184300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20231120 | 184200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20231120 | 184100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20231120 | 184000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20231120 | 183900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20231120 | 183800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20231120 | 183700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20231120 | 183600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20231120 | 183500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20231120 | 183400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20231120 | 183300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20231120 | 183200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20231120 | 183100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20231120 | 183000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20231120 | 182900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20231120 | 182800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20231120 | 182700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 4229 |
| 93 | 20231120 | 182600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20231120 | 182500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20231120 | 182400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20231120 | 182300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20231120 | 182200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20231120 | 182100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20231120 | 182000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20231120 | 181900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20231120 | 181800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20231120 | 181700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20231120 | 181600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20231120 | 181500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20231120 | 181400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20231120 | 181300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20231120 | 181200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20231120 | 181100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20231120 | 181000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20231120 | 180900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20231120 | 180800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20231120 | 180700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20231120 | 180600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20231120 | 180500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20231120 | 180400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20231120 | 180300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20231120 | 180200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20231120 | 180100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20231120 | 180000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20231120 | 175900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20231120 | 175800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20231120 | 175700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 4229 |
| 123 | 20231120 | 175600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20231120 | 175500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20231120 | 175400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20231120 | 175300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20231120 | 175200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20231120 | 175100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20231120 | 175000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20231120 | 174900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20231120 | 174800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20231120 | 174700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20231120 | 174600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20231120 | 174500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20231120 | 174400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20231120 | 174300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20231120 | 174200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20231120 | 174100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20231120 | 174000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20231120 | 173900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20231120 | 173800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20231120 | 173700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20231120 | 173600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20231120 | 173500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20231120 | 173400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20231120 | 173300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20231120 | 173200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20231120 | 173100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20231120 | 173000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20231120 | 172900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20231120 | 172800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20231120 | 172700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 4229 |
| 153 | 20231120 | 172600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20231120 | 172500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20231120 | 172400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20231120 | 172300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20231120 | 172200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20231120 | 172100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20231120 | 172000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20231120 | 171900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20231120 | 171800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20231120 | 171700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20231120 | 171600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20231120 | 171500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20231120 | 171400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20231120 | 171300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20231120 | 171200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20231120 | 171100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20231120 | 171000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20231120 | 170900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20231120 | 170800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20231120 | 170700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20231120 | 170600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20231120 | 170500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20231120 | 170400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20231120 | 170300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20231120 | 170200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20231120 | 170100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20231120 | 170000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20231120 | 165900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20231120 | 165800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20231120 | 165700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 4229 |
| 183 | 20231120 | 165600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20231120 | 165500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20231120 | 165400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20231120 | 165300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20231120 | 165200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20231120 | 165100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20231120 | 165000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20231120 | 164900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20231120 | 164800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20231120 | 164700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20231120 | 164600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20231120 | 164500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20231120 | 164400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20231120 | 164300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20231120 | 164200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 198 | 20231120 | 164100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20231120 | 164000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20231120 | 163900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20231120 | 163800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 202 | 20231120 | 163700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20231120 | 163600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 204 | 20231120 | 163500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 205 | 20231120 | 163400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 206 | 20231120 | 163300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 207 | 20231120 | 163200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 208 | 20231120 | 163100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 209 | 20231120 | 163000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 210 | 20231120 | 162900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 211 | 20231120 | 162800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 212 | 20231120 | 162700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 4229 |
| 213 | 20231120 | 162600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 214 | 20231120 | 162500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 215 | 20231120 | 162400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 216 | 20231120 | 162300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 217 | 20231120 | 162200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 218 | 20231120 | 162100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 219 | 20231120 | 162000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 220 | 20231120 | 161900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 221 | 20231120 | 161800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 222 | 20231120 | 161700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 223 | 20231120 | 161600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 224 | 20231120 | 161500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 225 | 20231120 | 161400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 226 | 20231120 | 161300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 227 | 20231120 | 161200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 228 | 20231120 | 161100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 229 | 20231120 | 161000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 230 | 20231120 | 160900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 231 | 20231120 | 160800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 232 | 20231120 | 160700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 233 | 20231120 | 160600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 234 | 20231120 | 160500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 235 | 20231120 | 160400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 236 | 20231120 | 160300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 237 | 20231120 | 160200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 238 | 20231120 | 160100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 239 | 20231120 | 160000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 240 | 20231120 | 155900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 241 | 20231120 | 155800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 242 | 20231120 | 155700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 4229 |
| 243 | 20231120 | 155600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 244 | 20231120 | 155500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 245 | 20231120 | 155400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 246 | 20231120 | 155300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 247 | 20231120 | 155200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 248 | 20231120 | 155100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 249 | 20231120 | 155000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 250 | 20231120 | 154900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 251 | 20231120 | 154800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 252 | 20231120 | 154700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 253 | 20231120 | 154600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 254 | 20231120 | 154500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 255 | 20231120 | 154400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 256 | 20231120 | 154300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 257 | 20231120 | 154200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 258 | 20231120 | 154100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 259 | 20231120 | 154000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 260 | 20231120 | 153900 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 261 | 20231120 | 153800 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 262 | 20231120 | 153700 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 263 | 20231120 | 153600 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 264 | 20231120 | 153500 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 265 | 20231120 | 153400 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 266 | 20231120 | 153300 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 267 | 20231120 | 153200 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 268 | 20231120 | 153100 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 0 |
| 269 | 20231120 | 153000 | 9558038800 | 23650 | 23650 | 23650 | 23650 | 4229 |
| 270 | 20231120 | 152900 | 9458022950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 271 | 20231120 | 152800 | 9458022950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 272 | 20231120 | 152700 | 9458022950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 273 | 20231120 | 152600 | 9458022950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 274 | 20231120 | 152500 | 9458022950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 275 | 20231120 | 152400 | 9458022950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 276 | 20231120 | 152300 | 9458022950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 277 | 20231120 | 152200 | 9458022950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 278 | 20231120 | 152100 | 9458022950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 279 | 20231120 | 152000 | 9458022950 | 23600 | 23600 | 23600 | 23600 | 0 |
| 280 | 20231120 | 151900 | 9458022950 | 23600 | 23550 | 23600 | 23500 | 473 |
| 281 | 20231120 | 151800 | 9446888400 | 23500 | 23550 | 23600 | 23500 | 3374 |
| 282 | 20231120 | 151700 | 9367450650 | 23550 | 23600 | 23600 | 23550 | 664 |
| 283 | 20231120 | 151600 | 9351796150 | 23550 | 23550 | 23550 | 23550 | 491 |
| 284 | 20231120 | 151500 | 9340233100 | 23550 | 23550 | 23600 | 23550 | 1397 |
| 285 | 20231120 | 151400 | 9307289550 | 23600 | 23600 | 23600 | 23550 | 1222 |
| 286 | 20231120 | 151300 | 9278479150 | 23600 | 23600 | 23600 | 23550 | 211 |
| 287 | 20231120 | 151200 | 9273507850 | 23600 | 23600 | 23600 | 23550 | 1964 |
| 288 | 20231120 | 151100 | 9227162450 | 23650 | 23600 | 23650 | 23600 | 647 |
| 289 | 20231120 | 151000 | 9211873800 | 23600 | 23600 | 23650 | 23600 | 91 |
| 290 | 20231120 | 150900 | 9209721850 | 23650 | 23650 | 23700 | 23600 | 964 |
| 291 | 20231120 | 150800 | 9186924050 | 23650 | 23650 | 23650 | 23600 | 571 |
| 292 | 20231120 | 150700 | 9173421300 | 23650 | 23650 | 23700 | 23600 | 463 |
| 293 | 20231120 | 150600 | 9162476250 | 23650 | 23650 | 23700 | 23650 | 772 |
| 294 | 20231120 | 150500 | 9144207000 | 23650 | 23650 | 23650 | 23650 | 33 |
| 295 | 20231120 | 150400 | 9143426550 | 23650 | 23650 | 23650 | 23650 | 914 |
| 296 | 20231120 | 150300 | 9121810450 | 23650 | 23750 | 23750 | 23650 | 411 |
| 297 | 20231120 | 150200 | 9112071550 | 23700 | 23700 | 23750 | 23650 | 392 |
| 298 | 20231120 | 150100 | 9102781700 | 23700 | 23700 | 23750 | 23700 | 269 |
| 299 | 20231120 | 150000 | 9096405900 | 23700 | 23700 | 23750 | 23650 | 623 |
| 300 | 20231120 | 145900 | 9081664500 | 23700 | 23700 | 23700 | 23700 | 597 |
| 301 | 20231120 | 145800 | 9067515600 | 23700 | 23700 | 23750 | 23700 | 880 |
| 302 | 20231120 | 145700 | 9046654250 | 23700 | 23750 | 23750 | 23700 | 456 |
| 303 | 20231120 | 145600 | 9035824550 | 23700 | 23750 | 23750 | 23700 | 164 |
| 304 | 20231120 | 145500 | 9031936850 | 23750 | 23750 | 23750 | 23700 | 166 |
| 305 | 20231120 | 145400 | 9027994450 | 23750 | 23750 | 23750 | 23750 | 226 |
| 306 | 20231120 | 145300 | 9022626950 | 23750 | 23750 | 23750 | 23700 | 1318 |
| 307 | 20231120 | 145200 | 8991324750 | 23700 | 23700 | 23700 | 23700 | 106 |
| 308 | 20231120 | 145100 | 8988812550 | 23700 | 23700 | 23700 | 23700 | 322 |
| 309 | 20231120 | 145000 | 8981181150 | 23700 | 23800 | 23800 | 23650 | 814 |
| 310 | 20231120 | 144900 | 8961883000 | 23700 | 23800 | 23800 | 23700 | 890 |
| 311 | 20231120 | 144800 | 8940745200 | 23750 | 23650 | 23800 | 23650 | 887 |
| 312 | 20231120 | 144700 | 8919695100 | 23650 | 23650 | 23650 | 23650 | 17 |
| 313 | 20231120 | 144600 | 8919293050 | 23650 | 23700 | 23700 | 23650 | 486 |
| 314 | 20231120 | 144500 | 8907775400 | 23700 | 23700 | 23700 | 23700 | 353 |
| 315 | 20231120 | 144400 | 8899409300 | 23700 | 23750 | 23750 | 23700 | 835 |
| 316 | 20231120 | 144300 | 8879603750 | 23700 | 23650 | 23700 | 23600 | 495 |
| 317 | 20231120 | 144200 | 8867875550 | 23650 | 23650 | 23650 | 23650 | 329 |
| 318 | 20231120 | 144100 | 8860094700 | 23650 | 23750 | 23750 | 23650 | 629 |
| 319 | 20231120 | 144000 | 8845165950 | 23600 | 23750 | 23750 | 23600 | 3338 |
| 320 | 20231120 | 143900 | 8766101400 | 23750 | 23750 | 23750 | 23750 | 755 |
| 321 | 20231120 | 143800 | 8748170150 | 23750 | 23700 | 23750 | 23700 | 1964 |
| 322 | 20231120 | 143700 | 8701538250 | 23700 | 23600 | 23700 | 23550 | 3369 |
| 323 | 20231120 | 143600 | 8621838000 | 23600 | 23450 | 23600 | 23450 | 2339 |
| 324 | 20231120 | 143500 | 8566730450 | 23450 | 23450 | 23500 | 23450 | 208 |
| 325 | 20231120 | 143400 | 8561847750 | 23450 | 23550 | 23550 | 23450 | 57 |
| 326 | 20231120 | 143300 | 8560510000 | 23600 | 23600 | 23600 | 23350 | 5100 |
| 327 | 20231120 | 143200 | 8441056700 | 23600 | 23550 | 23600 | 23550 | 121 |
| 328 | 20231120 | 143100 | 8438206650 | 23600 | 23550 | 23600 | 23550 | 62 |
| 329 | 20231120 | 143000 | 8436746150 | 23500 | 23500 | 23550 | 23500 | 248 |
| 330 | 20231120 | 142900 | 8430911700 | 23500 | 23500 | 23500 | 23500 | 1 |
| 331 | 20231120 | 142800 | 8430888200 | 23500 | 23450 | 23600 | 23450 | 774 |
| 332 | 20231120 | 142700 | 8412686900 | 23450 | 23500 | 23500 | 23450 | 1878 |
| 333 | 20231120 | 142600 | 8368638000 | 23500 | 23500 | 23600 | 23500 | 1039 |
| 334 | 20231120 | 142500 | 8344215150 | 23500 | 23550 | 23550 | 23500 | 1645 |
| 335 | 20231120 | 142400 | 8305505450 | 23550 | 23600 | 23600 | 23500 | 258 |
| 336 | 20231120 | 142300 | 8299433150 | 23550 | 23550 | 23600 | 23550 | 656 |
| 337 | 20231120 | 142200 | 8283981000 | 23600 | 23600 | 23600 | 23600 | 39 |
| 338 | 20231120 | 142100 | 8283060600 | 23550 | 23550 | 23550 | 23550 | 882 |
| 339 | 20231120 | 142000 | 8262289500 | 23550 | 23550 | 23550 | 23550 | 184 |
| 340 | 20231120 | 141900 | 8257956300 | 23550 | 23550 | 23550 | 23500 | 765 |
| 341 | 20231120 | 141800 | 8239940800 | 23550 | 23600 | 23600 | 23550 | 256 |
| 342 | 20231120 | 141700 | 8233907550 | 23600 | 23550 | 23600 | 23550 | 199 |
| 343 | 20231120 | 141600 | 8229218700 | 23550 | 23500 | 23550 | 23500 | 42 |
| 344 | 20231120 | 141500 | 8228229650 | 23550 | 23550 | 23600 | 23550 | 208 |
| 345 | 20231120 | 141400 | 8223331150 | 23550 | 23600 | 23600 | 23550 | 31 |
| 346 | 20231120 | 141300 | 8222600100 | 23550 | 23550 | 23600 | 23550 | 610 |
| 347 | 20231120 | 141200 | 8208226850 | 23550 | 23550 | 23550 | 23500 | 208 |
| 348 | 20231120 | 141100 | 8203328550 | 23550 | 23550 | 23550 | 23500 | 141 |
| 349 | 20231120 | 141000 | 8200008050 | 23550 | 23600 | 23600 | 23550 | 733 |
| 350 | 20231120 | 140900 | 8182745800 | 23600 | 23600 | 23600 | 23600 | 205 |
| 351 | 20231120 | 140800 | 8177907800 | 23600 | 23550 | 23650 | 23550 | 566 |
| 352 | 20231120 | 140700 | 8164544200 | 23550 | 23650 | 23650 | 23550 | 310 |
| 353 | 20231120 | 140600 | 8157217200 | 23650 | 23600 | 23650 | 23600 | 10 |
| 354 | 20231120 | 140500 | 8156980900 | 23600 | 23600 | 23600 | 23550 | 92 |
| 355 | 20231120 | 140400 | 8154809750 | 23600 | 23550 | 23600 | 23550 | 445 |
| 356 | 20231120 | 140300 | 8144308450 | 23600 | 23550 | 23600 | 23500 | 675 |
| 357 | 20231120 | 140200 | 8128422550 | 23550 | 23550 | 23550 | 23550 | 110 |
| 358 | 20231120 | 140100 | 8125832050 | 23600 | 23650 | 23650 | 23550 | 339 |
| 359 | 20231120 | 140000 | 8117829400 | 23650 | 23600 | 23650 | 23550 | 1032 |
| 360 | 20231120 | 135900 | 8093428400 | 23600 | 23550 | 23600 | 23550 | 282 |
| 361 | 20231120 | 135800 | 8086776250 | 23600 | 23600 | 23600 | 23550 | 1635 |
| 362 | 20231120 | 135700 | 8048270900 | 23600 | 23600 | 23600 | 23600 | 1030 |
| 363 | 20231120 | 135600 | 8023962900 | 23600 | 23600 | 23650 | 23600 | 530 |
| 364 | 20231120 | 135500 | 8011454650 | 23600 | 23650 | 23650 | 23600 | 81 |
| 365 | 20231120 | 135400 | 8009542900 | 23650 | 23600 | 23650 | 23600 | 216 |
| 366 | 20231120 | 135300 | 8004445100 | 23600 | 23650 | 23650 | 23600 | 812 |
| 367 | 20231120 | 135200 | 7985281850 | 23650 | 23700 | 23700 | 23650 | 182 |
| 368 | 20231120 | 135100 | 7980976950 | 23700 | 23700 | 23700 | 23650 | 62 |
| 369 | 20231120 | 135000 | 7979507600 | 23700 | 23700 | 23700 | 23650 | 84 |
| 370 | 20231120 | 134900 | 7977517950 | 23700 | 23700 | 23700 | 23650 | 230 |
| 371 | 20231120 | 134800 | 7972069800 | 23700 | 23700 | 23700 | 23700 | 163 |
| 372 | 20231120 | 134700 | 7968206700 | 23700 | 23650 | 23700 | 23650 | 65 |
| 373 | 20231120 | 134600 | 7966669350 | 23650 | 23600 | 23650 | 23600 | 281 |
| 374 | 20231120 | 134500 | 7960031200 | 23600 | 23550 | 23600 | 23550 | 449 |
| 375 | 20231120 | 134400 | 7949434850 | 23600 | 23650 | 23650 | 23600 | 708 |
| 376 | 20231120 | 134300 | 7932725800 | 23650 | 23650 | 23700 | 23650 | 564 |
| 377 | 20231120 | 134200 | 7919387150 | 23650 | 23650 | 23700 | 23650 | 626 |
| 378 | 20231120 | 134100 | 7904582200 | 23700 | 23700 | 23700 | 23700 | 87 |
| 379 | 20231120 | 134000 | 7902520300 | 23700 | 23750 | 23750 | 23700 | 1171 |
| 380 | 20231120 | 133900 | 7874765600 | 23750 | 23700 | 23750 | 23700 | 1261 |
| 381 | 20231120 | 133800 | 7844878400 | 23700 | 23700 | 23700 | 23650 | 376 |
| 382 | 20231120 | 133700 | 7835968500 | 23700 | 23650 | 23700 | 23650 | 73 |
| 383 | 20231120 | 133600 | 7834240900 | 23650 | 23600 | 23650 | 23600 | 288 |
| 384 | 20231120 | 133500 | 7827434700 | 23650 | 23650 | 23650 | 23600 | 778 |
| 385 | 20231120 | 133400 | 7809072350 | 23650 | 23600 | 23650 | 23600 | 42 |
| 386 | 20231120 | 133300 | 7808080300 | 23600 | 23700 | 23700 | 23600 | 964 |
| 387 | 20231120 | 133200 | 7785298850 | 23700 | 23650 | 23700 | 23650 | 215 |
| 388 | 20231120 | 133100 | 7780211500 | 23650 | 23600 | 23650 | 23600 | 949 |
| 389 | 20231120 | 133000 | 7757815000 | 23600 | 23600 | 23600 | 23550 | 410 |
| 390 | 20231120 | 132900 | 7748139350 | 23600 | 23600 | 23600 | 23550 | 57 |
| 391 | 20231120 | 132800 | 7746794650 | 23600 | 23600 | 23600 | 23600 | 140 |
| 392 | 20231120 | 132700 | 7743490650 | 23550 | 23550 | 23600 | 23550 | 125 |
| 393 | 20231120 | 132600 | 7740546050 | 23550 | 23600 | 23600 | 23550 | 98 |
| 394 | 20231120 | 132500 | 7738233750 | 23600 | 23600 | 23600 | 23600 | 59 |
| 395 | 20231120 | 132400 | 7736841350 | 23600 | 23600 | 23600 | 23600 | 561 |
| 396 | 20231120 | 132300 | 7723601750 | 23600 | 23650 | 23650 | 23600 | 55 |
| 397 | 20231120 | 132200 | 7722303700 | 23600 | 23600 | 23600 | 23600 | 317 |
| 398 | 20231120 | 132100 | 7714822500 | 23600 | 23650 | 23650 | 23600 | 326 |
| 399 | 20231120 | 132000 | 7707125800 | 23650 | 23650 | 23650 | 23650 | 335 |
| 400 | 20231120 | 131900 | 7699203050 | 23700 | 23700 | 23700 | 23650 | 63 |
| 401 | 20231120 | 131800 | 7697712450 | 23700 | 23700 | 23700 | 23700 | 21 |
| 402 | 20231120 | 131700 | 7697214750 | 23650 | 23700 | 23700 | 23650 | 478 |
| 403 | 20231120 | 131600 | 7685905050 | 23650 | 23700 | 23700 | 23650 | 73 |
| 404 | 20231120 | 131500 | 7684176000 | 23700 | 23650 | 23700 | 23650 | 401 |
| 405 | 20231120 | 131400 | 7674673350 | 23700 | 23650 | 23700 | 23650 | 84 |
| 406 | 20231120 | 131300 | 7672684000 | 23700 | 23700 | 23700 | 23650 | 38 |
| 407 | 20231120 | 131200 | 7671784050 | 23750 | 23750 | 23750 | 23650 | 180 |
| 408 | 20231120 | 131100 | 7667515150 | 23750 | 23700 | 23750 | 23650 | 678 |
| 409 | 20231120 | 131000 | 7651444800 | 23700 | 23700 | 23750 | 23700 | 833 |
| 410 | 20231120 | 130900 | 7631702650 | 23750 | 23700 | 23750 | 23700 | 343 |
| 411 | 20231120 | 130800 | 7623568500 | 23700 | 23700 | 23700 | 23700 | 272 |
| 412 | 20231120 | 130700 | 7617122100 | 23650 | 23700 | 23700 | 23650 | 373 |
| 413 | 20231120 | 130600 | 7608300500 | 23700 | 23700 | 23700 | 23700 | 115 |
| 414 | 20231120 | 130500 | 7605575000 | 23650 | 23600 | 23650 | 23600 | 498 |
| 415 | 20231120 | 130400 | 7593811700 | 23550 | 23600 | 23600 | 23550 | 223 |
| 416 | 20231120 | 130300 | 7588548950 | 23600 | 23500 | 23600 | 23500 | 169 |
| 417 | 20231120 | 130200 | 7584573950 | 23600 | 23550 | 23600 | 23500 | 116 |
| 418 | 20231120 | 130100 | 7581842400 | 23550 | 23550 | 23600 | 23500 | 153 |
| 419 | 20231120 | 130000 | 7578238250 | 23600 | 23500 | 23600 | 23500 | 749 |
| 420 | 20231120 | 125900 | 7560636550 | 23500 | 23550 | 23550 | 23500 | 841 |
| 421 | 20231120 | 125800 | 7540844900 | 23550 | 23600 | 23600 | 23550 | 433 |
| 422 | 20231120 | 125700 | 7530641150 | 23600 | 23550 | 23650 | 23550 | 284 |
| 423 | 20231120 | 125600 | 7523932650 | 23550 | 23550 | 23550 | 23500 | 370 |
| 424 | 20231120 | 125500 | 7515222350 | 23550 | 23650 | 23650 | 23550 | 3470 |
| 425 | 20231120 | 125400 | 7433405700 | 23600 | 23650 | 23650 | 23600 | 128 |
| 426 | 20231120 | 125300 | 7430379600 | 23650 | 23650 | 23650 | 23600 | 23 |
| 427 | 20231120 | 125200 | 7429835850 | 23650 | 23600 | 23650 | 23600 | 216 |
| 428 | 20231120 | 125100 | 7424736350 | 23650 | 23650 | 23650 | 23650 | 187 |
| 429 | 20231120 | 125000 | 7420313800 | 23600 | 23650 | 23650 | 23600 | 134 |
| 430 | 20231120 | 124900 | 7417145650 | 23700 | 23700 | 23750 | 23650 | 1342 |
| 431 | 20231120 | 124800 | 7385385900 | 23700 | 23600 | 23700 | 23600 | 314 |
| 432 | 20231120 | 124700 | 7377957400 | 23600 | 23600 | 23650 | 23600 | 1129 |
| 433 | 20231120 | 124600 | 7351297900 | 23600 | 23650 | 23650 | 23600 | 604 |
| 434 | 20231120 | 124500 | 7337040600 | 23650 | 23750 | 23750 | 23650 | 1396 |
| 435 | 20231120 | 124400 | 7303978750 | 23750 | 23750 | 23750 | 23700 | 553 |
| 436 | 20231120 | 124300 | 7290850550 | 23750 | 23750 | 23750 | 23750 | 136 |
| 437 | 20231120 | 124200 | 7287620550 | 23750 | 23800 | 23800 | 23750 | 363 |
| 438 | 20231120 | 124100 | 7278998300 | 23800 | 23750 | 23800 | 23700 | 1369 |
| 439 | 20231120 | 124000 | 7246472250 | 23800 | 23800 | 23850 | 23750 | 1159 |
| 440 | 20231120 | 123900 | 7218888450 | 23850 | 23850 | 23850 | 23800 | 118 |
| 441 | 20231120 | 123800 | 7216075300 | 23850 | 23800 | 23850 | 23750 | 1126 |
| 442 | 20231120 | 123700 | 7189277700 | 23800 | 23700 | 23800 | 23700 | 413 |
| 443 | 20231120 | 123600 | 7179471450 | 23750 | 23800 | 23800 | 23750 | 139 |
| 444 | 20231120 | 123500 | 7176167150 | 23750 | 23750 | 23750 | 23750 | 74 |
| 445 | 20231120 | 123400 | 7174409650 | 23800 | 23750 | 23800 | 23700 | 1193 |
| 446 | 20231120 | 123300 | 7146099750 | 23750 | 23700 | 23750 | 23700 | 877 |
| 447 | 20231120 | 123200 | 7125274550 | 23700 | 23750 | 23750 | 23700 | 2188 |
| 448 | 20231120 | 123100 | 7073399350 | 23800 | 23850 | 23900 | 23750 | 1819 |
| 449 | 20231120 | 123000 | 7030115300 | 23900 | 23950 | 23950 | 23850 | 1907 |
| 450 | 20231120 | 122900 | 6984465100 | 23950 | 23800 | 24000 | 23800 | 7645 |
| 451 | 20231120 | 122800 | 6801324100 | 23800 | 23800 | 23850 | 23800 | 615 |
| 452 | 20231120 | 122700 | 6786682500 | 23850 | 23850 | 23850 | 23850 | 313 |
| 453 | 20231120 | 122600 | 6779217450 | 23850 | 23900 | 23900 | 23800 | 454 |
| 454 | 20231120 | 122500 | 6768393800 | 23900 | 23850 | 23900 | 23850 | 1124 |
| 455 | 20231120 | 122400 | 6741586300 | 23850 | 24000 | 24000 | 23850 | 3219 |
| 456 | 20231120 | 122300 | 6664720650 | 24000 | 23950 | 24050 | 23900 | 7123 |
| 457 | 20231120 | 122200 | 6494038800 | 23950 | 23850 | 23950 | 23850 | 2190 |
| 458 | 20231120 | 122100 | 6441755500 | 23950 | 23950 | 24000 | 23850 | 6896 |
| 459 | 20231120 | 122000 | 6276621250 | 23900 | 23800 | 23950 | 23800 | 3227 |
| 460 | 20231120 | 121900 | 6199593800 | 23800 | 23850 | 23900 | 23800 | 1164 |
| 461 | 20231120 | 121800 | 6171858250 | 23850 | 23900 | 23950 | 23850 | 4320 |
| 462 | 20231120 | 121700 | 6068617600 | 23900 | 23800 | 23950 | 23750 | 6567 |
| 463 | 20231120 | 121600 | 5912038300 | 23750 | 23750 | 23800 | 23750 | 1274 |
| 464 | 20231120 | 121500 | 5881772300 | 23750 | 23650 | 23750 | 23650 | 2514 |
| 465 | 20231120 | 121400 | 5822148000 | 23650 | 23650 | 23700 | 23650 | 874 |
| 466 | 20231120 | 121300 | 5801463600 | 23700 | 23600 | 23700 | 23600 | 1384 |
| 467 | 20231120 | 121200 | 5768765900 | 23600 | 23700 | 23700 | 23600 | 776 |
| 468 | 20231120 | 121100 | 5750413650 | 23650 | 23750 | 23750 | 23650 | 1293 |
| 469 | 20231120 | 121000 | 5719772200 | 23650 | 23700 | 23750 | 23650 | 2236 |
| 470 | 20231120 | 120900 | 5666767400 | 23700 | 23650 | 23700 | 23600 | 1077 |
| 471 | 20231120 | 120800 | 5641262850 | 23650 | 23600 | 23650 | 23600 | 1285 |
| 472 | 20231120 | 120700 | 5610901150 | 23600 | 23600 | 23600 | 23600 | 1308 |
| 473 | 20231120 | 120600 | 5580032350 | 23600 | 23550 | 23600 | 23550 | 419 |
| 474 | 20231120 | 120500 | 5570156750 | 23550 | 23500 | 23550 | 23500 | 1107 |
| 475 | 20231120 | 120400 | 5544128750 | 23500 | 23550 | 23550 | 23500 | 979 |
| 476 | 20231120 | 120300 | 5521074500 | 23550 | 23500 | 23550 | 23500 | 854 |
| 477 | 20231120 | 120200 | 5500963800 | 23500 | 23500 | 23500 | 23500 | 1072 |
| 478 | 20231120 | 120100 | 5475771800 | 23450 | 23500 | 23500 | 23450 | 219 |
| 479 | 20231120 | 120000 | 5470631650 | 23500 | 23400 | 23500 | 23400 | 846 |
| 480 | 20231120 | 115900 | 5450798300 | 23450 | 23400 | 23450 | 23400 | 114 |
| 481 | 20231120 | 115800 | 5448130300 | 23400 | 23450 | 23450 | 23400 | 156 |
| 482 | 20231120 | 115700 | 5444474900 | 23400 | 23450 | 23450 | 23400 | 148 |
| 483 | 20231120 | 115600 | 5441011300 | 23450 | 23450 | 23450 | 23400 | 333 |
| 484 | 20231120 | 115500 | 5433207450 | 23450 | 23400 | 23450 | 23400 | 35 |
| 485 | 20231120 | 115400 | 5432388100 | 23400 | 23400 | 23400 | 23400 | 22 |
| 486 | 20231120 | 115300 | 5431873300 | 23400 | 23400 | 23450 | 23400 | 100 |
| 487 | 20231120 | 115200 | 5429530750 | 23400 | 23400 | 23400 | 23400 | 228 |
| 488 | 20231120 | 115100 | 5424195550 | 23400 | 23400 | 23400 | 23400 | 86 |
| 489 | 20231120 | 115000 | 5422183150 | 23400 | 23400 | 23400 | 23350 | 533 |
| 490 | 20231120 | 114900 | 5409711250 | 23350 | 23350 | 23350 | 23350 | 32 |
| 491 | 20231120 | 114800 | 5408964050 | 23350 | 23400 | 23400 | 23350 | 46 |
| 492 | 20231120 | 114700 | 5407889400 | 23350 | 23400 | 23400 | 23350 | 124 |
| 493 | 20231120 | 114600 | 5404992350 | 23350 | 23350 | 23350 | 23350 | 184 |
| 494 | 20231120 | 114500 | 5400695950 | 23350 | 23400 | 23400 | 23350 | 180 |
| 495 | 20231120 | 114400 | 5396487700 | 23400 | 23400 | 23450 | 23400 | 390 |
| 496 | 20231120 | 114300 | 5387355700 | 23450 | 23400 | 23450 | 23350 | 221 |
| 497 | 20231120 | 114200 | 5382185950 | 23400 | 23350 | 23400 | 23350 | 158 |
| 498 | 20231120 | 114100 | 5378489150 | 23400 | 23400 | 23400 | 23350 | 513 |
| 499 | 20231120 | 114000 | 5366486750 | 23400 | 23300 | 23450 | 23300 | 1320 |
| 500 | 20231120 | 113900 | 5335599450 | 23300 | 23300 | 23300 | 23250 | 603 |
| 501 | 20231120 | 113800 | 5321552800 | 23350 | 23300 | 23350 | 23250 | 421 |
| 502 | 20231120 | 113700 | 5311733400 | 23300 | 23250 | 23300 | 23250 | 43 |
| 503 | 20231120 | 113600 | 5310732500 | 23200 | 23250 | 23300 | 23200 | 821 |
| 504 | 20231120 | 113500 | 5291682900 | 23250 | 23250 | 23250 | 23200 | 869 |
| 505 | 20231120 | 113400 | 5271506900 | 23250 | 23250 | 23250 | 23250 | 136 |
| 506 | 20231120 | 113300 | 5268344900 | 23200 | 23150 | 23200 | 23150 | 618 |
| 507 | 20231120 | 113200 | 5254007650 | 23200 | 23150 | 23200 | 23150 | 523 |
| 508 | 20231120 | 113100 | 5241900050 | 23150 | 23200 | 23200 | 23150 | 154 |
| 509 | 20231120 | 113000 | 5238333700 | 23100 | 23200 | 23250 | 23100 | 3240 |
| 510 | 20231120 | 112900 | 5163413200 | 23200 | 23200 | 23250 | 23200 | 89 |
| 511 | 20231120 | 112800 | 5161348250 | 23250 | 23200 | 23250 | 23200 | 142 |
| 512 | 20231120 | 112700 | 5158051150 | 23200 | 23150 | 23200 | 23150 | 758 |
| 513 | 20231120 | 112600 | 5140472850 | 23200 | 23150 | 23200 | 23150 | 57 |
| 514 | 20231120 | 112500 | 5139152150 | 23200 | 23200 | 23200 | 23150 | 572 |
| 515 | 20231120 | 112400 | 5125909100 | 23150 | 23200 | 23200 | 23150 | 368 |
| 516 | 20231120 | 112300 | 5117376550 | 23200 | 23200 | 23200 | 23200 | 271 |
| 517 | 20231120 | 112200 | 5111089350 | 23200 | 23200 | 23250 | 23150 | 479 |
| 518 | 20231120 | 112100 | 5099972050 | 23200 | 23200 | 23200 | 23200 | 355 |
| 519 | 20231120 | 112000 | 5091736050 | 23200 | 23150 | 23200 | 23150 | 165 |
| 520 | 20231120 | 111900 | 5087914800 | 23150 | 23200 | 23200 | 23100 | 355 |
| 521 | 20231120 | 111800 | 5079701600 | 23150 | 23200 | 23200 | 23100 | 1647 |
| 522 | 20231120 | 111700 | 5041560000 | 23200 | 23250 | 23250 | 23200 | 99 |
| 523 | 20231120 | 111600 | 5039258600 | 23250 | 23300 | 23300 | 23250 | 57 |
| 524 | 20231120 | 111500 | 5037930600 | 23300 | 23250 | 23300 | 23250 | 8 |
| 525 | 20231120 | 111400 | 5037744400 | 23250 | 23250 | 23250 | 23250 | 150 |
| 526 | 20231120 | 111300 | 5034256900 | 23250 | 23300 | 23300 | 23250 | 234 |
| 527 | 20231120 | 111200 | 5028816300 | 23300 | 23300 | 23350 | 23300 | 242 |
| 528 | 20231120 | 111100 | 5023177550 | 23300 | 23300 | 23300 | 23300 | 217 |
| 529 | 20231120 | 111000 | 5018121450 | 23300 | 23250 | 23300 | 23200 | 462 |
| 530 | 20231120 | 110900 | 5007367850 | 23250 | 23150 | 23250 | 23150 | 406 |
| 531 | 20231120 | 110800 | 4997949950 | 23150 | 23300 | 23300 | 23150 | 2283 |
| 532 | 20231120 | 110700 | 4944995000 | 23300 | 23250 | 23300 | 23250 | 402 |
| 533 | 20231120 | 110600 | 4935644900 | 23250 | 23300 | 23300 | 23250 | 1611 |
| 534 | 20231120 | 110500 | 4898138600 | 23350 | 23300 | 23350 | 23300 | 442 |
| 535 | 20231120 | 110400 | 4887831250 | 23300 | 23300 | 23300 | 23300 | 267 |
| 536 | 20231120 | 110300 | 4881610150 | 23300 | 23300 | 23300 | 23250 | 121 |
| 537 | 20231120 | 110200 | 4878795600 | 23300 | 23300 | 23300 | 23300 | 389 |
| 538 | 20231120 | 110100 | 4869731900 | 23300 | 23400 | 23400 | 23300 | 98 |
| 539 | 20231120 | 110000 | 4867439250 | 23350 | 23300 | 23350 | 23300 | 1278 |
| 540 | 20231120 | 105900 | 4837618300 | 23350 | 23350 | 23350 | 23300 | 65 |
| 541 | 20231120 | 105800 | 4836100950 | 23350 | 23350 | 23350 | 23350 | 531 |
| 542 | 20231120 | 105700 | 4823702100 | 23350 | 23400 | 23400 | 23350 | 373 |
| 543 | 20231120 | 105600 | 4814974050 | 23400 | 23400 | 23400 | 23400 | 223 |
| 544 | 20231120 | 105500 | 4809755850 | 23400 | 23350 | 23400 | 23350 | 207 |
| 545 | 20231120 | 105400 | 4804912700 | 23350 | 23300 | 23350 | 23300 | 2453 |
| 546 | 20231120 | 105300 | 4747640150 | 23300 | 23400 | 23400 | 23300 | 649 |
| 547 | 20231120 | 105200 | 4732514000 | 23400 | 23400 | 23500 | 23350 | 1090 |
| 548 | 20231120 | 105100 | 4707032900 | 23400 | 23450 | 23500 | 23400 | 1149 |
| 549 | 20231120 | 105000 | 4680032450 | 23350 | 23300 | 23500 | 23300 | 483 |
| 550 | 20231120 | 104900 | 4668742700 | 23300 | 23400 | 23450 | 23300 | 1719 |
| 551 | 20231120 | 104800 | 4628660200 | 23450 | 23350 | 23450 | 23350 | 615 |
| 552 | 20231120 | 104700 | 4614278650 | 23300 | 23350 | 23350 | 23300 | 269 |
| 553 | 20231120 | 104600 | 4608007500 | 23350 | 23300 | 23400 | 23300 | 3341 |
| 554 | 20231120 | 104500 | 4530127650 | 23350 | 23350 | 23350 | 23300 | 165 |
| 555 | 20231120 | 104400 | 4526276400 | 23350 | 23400 | 23400 | 23300 | 1280 |
| 556 | 20231120 | 104300 | 4496387350 | 23400 | 23400 | 23450 | 23350 | 1041 |
| 557 | 20231120 | 104200 | 4472027500 | 23450 | 23400 | 23450 | 23400 | 397 |
| 558 | 20231120 | 104100 | 4462736950 | 23400 | 23450 | 23450 | 23400 | 627 |
| 559 | 20231120 | 104000 | 4448063850 | 23450 | 23450 | 23450 | 23400 | 59 |
| 560 | 20231120 | 103900 | 4446682600 | 23450 | 23400 | 23450 | 23400 | 183 |
| 561 | 20231120 | 103800 | 4442392050 | 23400 | 23500 | 23500 | 23400 | 229 |
| 562 | 20231120 | 103700 | 4437029100 | 23500 | 23450 | 23500 | 23450 | 508 |
| 563 | 20231120 | 103600 | 4425114350 | 23450 | 23400 | 23450 | 23400 | 197 |
| 564 | 20231120 | 103500 | 4420503850 | 23400 | 23450 | 23450 | 23400 | 169 |
| 565 | 20231120 | 103400 | 4416548050 | 23450 | 23450 | 23450 | 23400 | 355 |
| 566 | 20231120 | 103300 | 4408237350 | 23450 | 23450 | 23450 | 23400 | 1631 |
| 567 | 20231120 | 103200 | 4370071150 | 23400 | 23400 | 23450 | 23400 | 76 |
| 568 | 20231120 | 103100 | 4368292100 | 23450 | 23450 | 23500 | 23450 | 405 |
| 569 | 20231120 | 103000 | 4358792200 | 23450 | 23450 | 23450 | 23450 | 547 |
| 570 | 20231120 | 102900 | 4345965050 | 23450 | 23400 | 23500 | 23400 | 385 |
| 571 | 20231120 | 102800 | 4336939350 | 23400 | 23450 | 23450 | 23400 | 219 |
| 572 | 20231120 | 102700 | 4331812250 | 23400 | 23450 | 23500 | 23400 | 235 |
| 573 | 20231120 | 102600 | 4326308050 | 23500 | 23450 | 23500 | 23400 | 453 |
| 574 | 20231120 | 102500 | 4315694850 | 23450 | 23450 | 23500 | 23450 | 545 |
| 575 | 20231120 | 102400 | 4302913650 | 23500 | 23550 | 23550 | 23450 | 1835 |
| 576 | 20231120 | 102300 | 4259791200 | 23550 | 23550 | 23550 | 23500 | 229 |
| 577 | 20231120 | 102200 | 4254407700 | 23550 | 23500 | 23550 | 23500 | 623 |
| 578 | 20231120 | 102100 | 4239741900 | 23500 | 23550 | 23550 | 23500 | 1682 |
| 579 | 20231120 | 102000 | 4200193000 | 23550 | 23500 | 23550 | 23500 | 352 |
| 580 | 20231120 | 101900 | 4191920750 | 23450 | 23450 | 23450 | 23450 | 12 |
| 581 | 20231120 | 101800 | 4191639350 | 23450 | 23400 | 23450 | 23400 | 451 |
| 582 | 20231120 | 101700 | 4181063450 | 23450 | 23450 | 23450 | 23400 | 598 |
| 583 | 20231120 | 101600 | 4167048200 | 23450 | 23400 | 23450 | 23400 | 634 |
| 584 | 20231120 | 101500 | 4152181500 | 23400 | 23400 | 23400 | 23350 | 325 |
| 585 | 20231120 | 101400 | 4144586200 | 23350 | 23400 | 23400 | 23350 | 300 |
| 586 | 20231120 | 101300 | 4137577850 | 23350 | 23350 | 23400 | 23300 | 506 |
| 587 | 20231120 | 101200 | 4125756900 | 23350 | 23350 | 23350 | 23300 | 496 |
| 588 | 20231120 | 101100 | 4114191900 | 23350 | 23350 | 23350 | 23300 | 185 |
| 589 | 20231120 | 101000 | 4109872350 | 23350 | 23350 | 23400 | 23300 | 1450 |
| 590 | 20231120 | 100900 | 4075985900 | 23400 | 23350 | 23400 | 23300 | 816 |
| 591 | 20231120 | 100800 | 4056931600 | 23350 | 23400 | 23400 | 23300 | 3186 |
| 592 | 20231120 | 100700 | 3982494450 | 23400 | 23400 | 23400 | 23350 | 896 |
| 593 | 20231120 | 100600 | 3961530100 | 23350 | 23300 | 23400 | 23300 | 1613 |
| 594 | 20231120 | 100500 | 3923862550 | 23400 | 23350 | 23400 | 23250 | 2301 |
| 595 | 20231120 | 100400 | 3870272750 | 23350 | 23450 | 23450 | 23350 | 2309 |
| 596 | 20231120 | 100300 | 3816262050 | 23450 | 23500 | 23500 | 23400 | 3920 |
| 597 | 20231120 | 100200 | 3724405700 | 23500 | 23450 | 23500 | 23450 | 868 |
| 598 | 20231120 | 100100 | 3704041650 | 23550 | 23750 | 23750 | 23450 | 13858 |
| 599 | 20231120 | 100000 | 3376855350 | 23750 | 23550 | 23750 | 23550 | 4929 |
| 600 | 20231120 | 095900 | 3260259100 | 23600 | 23600 | 23650 | 23550 | 3532 |
| 601 | 20231120 | 095800 | 3176902150 | 23650 | 23650 | 23650 | 23600 | 4059 |
| 602 | 20231120 | 095700 | 3080993500 | 23650 | 23600 | 23650 | 23550 | 3414 |
| 603 | 20231120 | 095600 | 3000378750 | 23600 | 23450 | 23650 | 23450 | 6203 |
| 604 | 20231120 | 095500 | 2854217750 | 23400 | 23350 | 23450 | 23300 | 1718 |
| 605 | 20231120 | 095400 | 2813997250 | 23350 | 23200 | 23400 | 23200 | 1068 |
| 606 | 20231120 | 095300 | 2789100150 | 23200 | 23250 | 23250 | 23200 | 253 |
| 607 | 20231120 | 095200 | 2783218650 | 23250 | 23200 | 23250 | 23150 | 556 |
| 608 | 20231120 | 095100 | 2770319650 | 23200 | 23150 | 23250 | 23150 | 528 |
| 609 | 20231120 | 095000 | 2758089250 | 23150 | 23200 | 23300 | 23150 | 598 |
| 610 | 20231120 | 094900 | 2744203300 | 23150 | 23150 | 23200 | 23150 | 758 |
| 611 | 20231120 | 094800 | 2726623650 | 23150 | 23100 | 23150 | 23050 | 839 |
| 612 | 20231120 | 094700 | 2707229150 | 23150 | 23100 | 23150 | 23050 | 640 |
| 613 | 20231120 | 094600 | 2692415350 | 23100 | 23150 | 23150 | 23100 | 1103 |
| 614 | 20231120 | 094500 | 2666925650 | 23150 | 23050 | 23200 | 23050 | 385 |
| 615 | 20231120 | 094400 | 2658018950 | 23050 | 23050 | 23100 | 23050 | 579 |
| 616 | 20231120 | 094300 | 2644667000 | 23050 | 23150 | 23150 | 23050 | 1735 |
| 617 | 20231120 | 094200 | 2604653050 | 23200 | 23100 | 23200 | 23050 | 1111 |
| 618 | 20231120 | 094100 | 2579009050 | 23200 | 23200 | 23200 | 23100 | 691 |
| 619 | 20231120 | 094000 | 2563030600 | 23200 | 23250 | 23250 | 23100 | 1331 |
| 620 | 20231120 | 093900 | 2532155950 | 23250 | 23300 | 23300 | 23250 | 994 |
| 621 | 20231120 | 093800 | 2509035000 | 23300 | 23300 | 23350 | 23250 | 411 |
| 622 | 20231120 | 093700 | 2499459100 | 23300 | 23300 | 23350 | 23300 | 1436 |
| 623 | 20231120 | 093600 | 2465987000 | 23350 | 23400 | 23450 | 23350 | 2163 |
| 624 | 20231120 | 093500 | 2415442200 | 23400 | 23450 | 23450 | 23400 | 77 |
| 625 | 20231120 | 093400 | 2413637250 | 23450 | 23450 | 23450 | 23350 | 784 |
| 626 | 20231120 | 093300 | 2395288400 | 23450 | 23400 | 23450 | 23400 | 2011 |
| 627 | 20231120 | 093200 | 2348218100 | 23450 | 23450 | 23550 | 23400 | 2381 |
| 628 | 20231120 | 093100 | 2292306700 | 23450 | 23300 | 23450 | 23300 | 948 |
| 629 | 20231120 | 093000 | 2270133650 | 23400 | 23250 | 23450 | 23250 | 2212 |
| 630 | 20231120 | 092900 | 2218529100 | 23250 | 23300 | 23300 | 23250 | 1481 |
| 631 | 20231120 | 092800 | 2184062550 | 23300 | 23350 | 23350 | 23250 | 1493 |
| 632 | 20231120 | 092700 | 2149315200 | 23350 | 23300 | 23400 | 23250 | 546 |
| 633 | 20231120 | 092600 | 2136584050 | 23300 | 23450 | 23450 | 23250 | 5209 |
| 634 | 20231120 | 092500 | 2015210500 | 23450 | 23450 | 23450 | 23350 | 2016 |
| 635 | 20231120 | 092400 | 1967990000 | 23450 | 23300 | 23450 | 23300 | 1259 |
| 636 | 20231120 | 092300 | 1938605850 | 23300 | 23400 | 23450 | 23300 | 3696 |
| 637 | 20231120 | 092200 | 1852207100 | 23450 | 23500 | 23500 | 23400 | 2201 |
| 638 | 20231120 | 092100 | 1800621000 | 23450 | 23400 | 23500 | 23400 | 4282 |
| 639 | 20231120 | 092000 | 1700256700 | 23350 | 23350 | 23450 | 23300 | 1871 |
| 640 | 20231120 | 091900 | 1656621350 | 23400 | 23350 | 23450 | 23350 | 1984 |
| 641 | 20231120 | 091800 | 1610206400 | 23350 | 23200 | 23350 | 23150 | 2713 |
| 642 | 20231120 | 091700 | 1547112950 | 23150 | 23100 | 23250 | 23100 | 1860 |
| 643 | 20231120 | 091600 | 1504058250 | 23100 | 23100 | 23100 | 23100 | 1209 |
| 644 | 20231120 | 091500 | 1476130350 | 23100 | 22950 | 23200 | 22950 | 2255 |
| 645 | 20231120 | 091400 | 1424031550 | 22900 | 22850 | 23000 | 22800 | 3254 |
| 646 | 20231120 | 091300 | 1349560050 | 22850 | 23050 | 23100 | 22850 | 4172 |
| 647 | 20231120 | 091200 | 1253905900 | 23050 | 23000 | 23100 | 23000 | 1029 |
| 648 | 20231120 | 091100 | 1230184650 | 23000 | 23100 | 23150 | 22900 | 2367 |
| 649 | 20231120 | 091000 | 1175631000 | 23100 | 22700 | 23100 | 22700 | 3629 |
| 650 | 20231120 | 090900 | 1092540750 | 22700 | 22900 | 22950 | 22700 | 4933 |
| 651 | 20231120 | 090800 | 980211650 | 22850 | 22950 | 23000 | 22850 | 2793 |
| 652 | 20231120 | 090700 | 916218650 | 22950 | 22900 | 22950 | 22850 | 801 |
| 653 | 20231120 | 090600 | 897869300 | 22900 | 23000 | 23000 | 22900 | 2579 |
| 654 | 20231120 | 090500 | 838711300 | 22950 | 22700 | 22950 | 22650 | 4126 |
| 655 | 20231120 | 090400 | 744526150 | 22700 | 22850 | 22850 | 22600 | 7572 |
| 656 | 20231120 | 090300 | 572421550 | 22850 | 22900 | 23000 | 22800 | 2609 |
| 657 | 20231120 | 090200 | 512714400 | 22900 | 22700 | 22900 | 22450 | 8352 |
| 658 | 20231120 | 090100 | 323385350 | 22800 | 22900 | 23100 | 22700 | 4136 |
| 659 | 20231120 | 090000 | 228777600 | 22900 | 23550 | 23550 | 22800 | 8414 |