33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 201600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 6609 |
| 3 | 20231120 | 201500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 4 | 20231120 | 201400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 5 | 20231120 | 201300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 6 | 20231120 | 201200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 7 | 20231120 | 201100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 8 | 20231120 | 201000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 9 | 20231120 | 200900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 10 | 20231120 | 200800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 11 | 20231120 | 200700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 12 | 20231120 | 200600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 13 | 20231120 | 200500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 14 | 20231120 | 200400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 15 | 20231120 | 200300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 16 | 20231120 | 200200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 17 | 20231120 | 200100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 18 | 20231120 | 200000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 19 | 20231120 | 195900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 20 | 20231120 | 195800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 21 | 20231120 | 195700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 22 | 20231120 | 195600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 23 | 20231120 | 195500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 24 | 20231120 | 195400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 25 | 20231120 | 195300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 26 | 20231120 | 195200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 27 | 20231120 | 195100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 28 | 20231120 | 195000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 29 | 20231120 | 194900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 30 | 20231120 | 194800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 31 | 20231120 | 194700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 32 | 20231120 | 194600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 6609 |
| 33 | 20231120 | 194500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 34 | 20231120 | 194400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 35 | 20231120 | 194300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 36 | 20231120 | 194200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 37 | 20231120 | 194100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 38 | 20231120 | 194000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 39 | 20231120 | 193900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 40 | 20231120 | 193800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 41 | 20231120 | 193700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 42 | 20231120 | 193600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 43 | 20231120 | 193500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 44 | 20231120 | 193400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 45 | 20231120 | 193300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 46 | 20231120 | 193200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 47 | 20231120 | 193100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 48 | 20231120 | 193000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 49 | 20231120 | 192900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 50 | 20231120 | 192800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 51 | 20231120 | 192700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 52 | 20231120 | 192600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 53 | 20231120 | 192500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 54 | 20231120 | 192400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 55 | 20231120 | 192300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 56 | 20231120 | 192200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 57 | 20231120 | 192100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 58 | 20231120 | 192000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 59 | 20231120 | 191900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 60 | 20231120 | 191800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 61 | 20231120 | 191700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 62 | 20231120 | 191600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 6609 |
| 63 | 20231120 | 191500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 64 | 20231120 | 191400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 65 | 20231120 | 191300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 66 | 20231120 | 191200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 67 | 20231120 | 191100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 68 | 20231120 | 191000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 69 | 20231120 | 190900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 70 | 20231120 | 190800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 71 | 20231120 | 190700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 72 | 20231120 | 190600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 73 | 20231120 | 190500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 74 | 20231120 | 190400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 75 | 20231120 | 190300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 76 | 20231120 | 190200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 77 | 20231120 | 190100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 78 | 20231120 | 190000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 79 | 20231120 | 185900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 80 | 20231120 | 185800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 81 | 20231120 | 185700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 82 | 20231120 | 185600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 83 | 20231120 | 185500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 84 | 20231120 | 185400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 85 | 20231120 | 185300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 86 | 20231120 | 185200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 87 | 20231120 | 185100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 88 | 20231120 | 185000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 89 | 20231120 | 184900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 90 | 20231120 | 184800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 91 | 20231120 | 184700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 92 | 20231120 | 184600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 6609 |
| 93 | 20231120 | 184500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 94 | 20231120 | 184400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 95 | 20231120 | 184300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 96 | 20231120 | 184200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 97 | 20231120 | 184100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 98 | 20231120 | 184000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 99 | 20231120 | 183900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 100 | 20231120 | 183800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 101 | 20231120 | 183700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 102 | 20231120 | 183600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 103 | 20231120 | 183500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 104 | 20231120 | 183400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 105 | 20231120 | 183300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 106 | 20231120 | 183200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 107 | 20231120 | 183100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 108 | 20231120 | 183000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 109 | 20231120 | 182900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 110 | 20231120 | 182800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 111 | 20231120 | 182700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 112 | 20231120 | 182600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 113 | 20231120 | 182500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 114 | 20231120 | 182400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 115 | 20231120 | 182300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 116 | 20231120 | 182200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 117 | 20231120 | 182100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 118 | 20231120 | 182000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 119 | 20231120 | 181900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 120 | 20231120 | 181800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 121 | 20231120 | 181700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 122 | 20231120 | 181600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 6609 |
| 123 | 20231120 | 181500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 124 | 20231120 | 181400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 125 | 20231120 | 181300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 126 | 20231120 | 181200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 127 | 20231120 | 181100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 128 | 20231120 | 181000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 129 | 20231120 | 180900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 130 | 20231120 | 180800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 131 | 20231120 | 180700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 132 | 20231120 | 180600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 133 | 20231120 | 180500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 134 | 20231120 | 180400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 135 | 20231120 | 180300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 136 | 20231120 | 180200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 137 | 20231120 | 180100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 138 | 20231120 | 180000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 139 | 20231120 | 175900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 140 | 20231120 | 175800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 141 | 20231120 | 175700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 142 | 20231120 | 175600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 143 | 20231120 | 175500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 144 | 20231120 | 175400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 145 | 20231120 | 175300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 146 | 20231120 | 175200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 147 | 20231120 | 175100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 148 | 20231120 | 175000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 149 | 20231120 | 174900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 150 | 20231120 | 174800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 151 | 20231120 | 174700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 152 | 20231120 | 174600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 6609 |
| 153 | 20231120 | 174500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 154 | 20231120 | 174400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 155 | 20231120 | 174300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 156 | 20231120 | 174200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 157 | 20231120 | 174100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 158 | 20231120 | 174000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 159 | 20231120 | 173900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 160 | 20231120 | 173800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 161 | 20231120 | 173700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 162 | 20231120 | 173600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 163 | 20231120 | 173500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 164 | 20231120 | 173400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 165 | 20231120 | 173300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 166 | 20231120 | 173200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 167 | 20231120 | 173100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 168 | 20231120 | 173000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 169 | 20231120 | 172900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 170 | 20231120 | 172800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 171 | 20231120 | 172700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 172 | 20231120 | 172600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 173 | 20231120 | 172500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 174 | 20231120 | 172400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 175 | 20231120 | 172300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 176 | 20231120 | 172200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 177 | 20231120 | 172100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 178 | 20231120 | 172000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 179 | 20231120 | 171900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 180 | 20231120 | 171800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 181 | 20231120 | 171700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 182 | 20231120 | 171600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 6609 |
| 183 | 20231120 | 171500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 184 | 20231120 | 171400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 185 | 20231120 | 171300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 186 | 20231120 | 171200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 187 | 20231120 | 171100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 188 | 20231120 | 171000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 189 | 20231120 | 170900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 190 | 20231120 | 170800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 191 | 20231120 | 170700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 192 | 20231120 | 170600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 193 | 20231120 | 170500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 194 | 20231120 | 170400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 195 | 20231120 | 170300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 196 | 20231120 | 170200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 197 | 20231120 | 170100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 198 | 20231120 | 170000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 199 | 20231120 | 165900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 200 | 20231120 | 165800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 201 | 20231120 | 165700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 202 | 20231120 | 165600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 203 | 20231120 | 165500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 204 | 20231120 | 165400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 205 | 20231120 | 165300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 206 | 20231120 | 165200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 207 | 20231120 | 165100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 208 | 20231120 | 165000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 209 | 20231120 | 164900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 210 | 20231120 | 164800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 211 | 20231120 | 164700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 212 | 20231120 | 164600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 6609 |
| 213 | 20231120 | 164500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 214 | 20231120 | 164400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 215 | 20231120 | 164300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 216 | 20231120 | 164200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 217 | 20231120 | 164100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 218 | 20231120 | 164000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 219 | 20231120 | 163900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 220 | 20231120 | 163800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 221 | 20231120 | 163700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 222 | 20231120 | 163600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 223 | 20231120 | 163500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 224 | 20231120 | 163400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 225 | 20231120 | 163300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 226 | 20231120 | 163200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 227 | 20231120 | 163100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 228 | 20231120 | 163000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 229 | 20231120 | 162900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 230 | 20231120 | 162800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 231 | 20231120 | 162700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 232 | 20231120 | 162600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 233 | 20231120 | 162500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 234 | 20231120 | 162400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 235 | 20231120 | 162300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 236 | 20231120 | 162200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 237 | 20231120 | 162100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 238 | 20231120 | 162000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 239 | 20231120 | 161900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 240 | 20231120 | 161800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 241 | 20231120 | 161700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 242 | 20231120 | 161600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 6609 |
| 243 | 20231120 | 161500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 244 | 20231120 | 161400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 245 | 20231120 | 161300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 246 | 20231120 | 161200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 247 | 20231120 | 161100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 248 | 20231120 | 161000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 249 | 20231120 | 160900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 250 | 20231120 | 160800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 251 | 20231120 | 160700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 252 | 20231120 | 160600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 253 | 20231120 | 160500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 254 | 20231120 | 160400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 255 | 20231120 | 160300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 256 | 20231120 | 160200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 257 | 20231120 | 160100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 258 | 20231120 | 160000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 259 | 20231120 | 155900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 260 | 20231120 | 155800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 261 | 20231120 | 155700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 262 | 20231120 | 155600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 263 | 20231120 | 155500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 264 | 20231120 | 155400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 265 | 20231120 | 155300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 266 | 20231120 | 155200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 267 | 20231120 | 155100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 268 | 20231120 | 155000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 269 | 20231120 | 154900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 270 | 20231120 | 154800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 271 | 20231120 | 154700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 272 | 20231120 | 154600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 6609 |
| 273 | 20231120 | 154500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 274 | 20231120 | 154400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 275 | 20231120 | 154300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 276 | 20231120 | 154200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 277 | 20231120 | 154100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 278 | 20231120 | 154000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 279 | 20231120 | 153900 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 280 | 20231120 | 153800 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 281 | 20231120 | 153700 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 282 | 20231120 | 153600 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 283 | 20231120 | 153500 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 284 | 20231120 | 153400 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 285 | 20231120 | 153300 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 286 | 20231120 | 153200 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 287 | 20231120 | 153100 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 288 | 20231120 | 153000 | 2472676100 | 7680 | 7680 | 7680 | 7680 | 6609 |
| 289 | 20231120 | 152900 | 2421918980 | 7670 | 7670 | 7670 | 7670 | 0 |
| 290 | 20231120 | 152800 | 2421918980 | 7670 | 7670 | 7670 | 7670 | 0 |
| 291 | 20231120 | 152700 | 2421918980 | 7670 | 7670 | 7670 | 7670 | 0 |
| 292 | 20231120 | 152600 | 2421918980 | 7670 | 7670 | 7670 | 7670 | 0 |
| 293 | 20231120 | 152500 | 2421918980 | 7670 | 7670 | 7670 | 7670 | 0 |
| 294 | 20231120 | 152400 | 2421918980 | 7670 | 7670 | 7670 | 7670 | 0 |
| 295 | 20231120 | 152300 | 2421918980 | 7670 | 7670 | 7670 | 7670 | 0 |
| 296 | 20231120 | 152200 | 2421918980 | 7670 | 7670 | 7670 | 7670 | 0 |
| 297 | 20231120 | 152100 | 2421918980 | 7670 | 7670 | 7670 | 7670 | 0 |
| 298 | 20231120 | 152000 | 2421918980 | 7670 | 7670 | 7670 | 7670 | 0 |
| 299 | 20231120 | 151900 | 2421918980 | 7670 | 7670 | 7670 | 7650 | 4930 |
| 300 | 20231120 | 151800 | 2384134520 | 7670 | 7670 | 7670 | 7660 | 533 |
| 301 | 20231120 | 151700 | 2380049270 | 7660 | 7670 | 7670 | 7660 | 560 |
| 302 | 20231120 | 151600 | 2375756820 | 7670 | 7660 | 7670 | 7660 | 209 |
| 303 | 20231120 | 151500 | 2374155860 | 7660 | 7660 | 7670 | 7660 | 308 |
| 304 | 20231120 | 151400 | 2371795730 | 7670 | 7670 | 7670 | 7660 | 29 |
| 305 | 20231120 | 151300 | 2371573550 | 7660 | 7640 | 7670 | 7640 | 570 |
| 306 | 20231120 | 151200 | 2367207470 | 7660 | 7650 | 7660 | 7650 | 266 |
| 307 | 20231120 | 151100 | 2365171710 | 7650 | 7660 | 7660 | 7650 | 20 |
| 308 | 20231120 | 151000 | 2365018600 | 7660 | 7660 | 7660 | 7660 | 167 |
| 309 | 20231120 | 150900 | 2363739380 | 7660 | 7660 | 7660 | 7660 | 91 |
| 310 | 20231120 | 150800 | 2363042320 | 7660 | 7660 | 7660 | 7660 | 94 |
| 311 | 20231120 | 150700 | 2362322280 | 7660 | 7660 | 7660 | 7660 | 90 |
| 312 | 20231120 | 150600 | 2361632880 | 7660 | 7660 | 7660 | 7660 | 591 |
| 313 | 20231120 | 150500 | 2357105820 | 7660 | 7660 | 7660 | 7660 | 30 |
| 314 | 20231120 | 150400 | 2356876020 | 7660 | 7660 | 7660 | 7660 | 333 |
| 315 | 20231120 | 150300 | 2354325240 | 7650 | 7650 | 7650 | 7650 | 0 |
| 316 | 20231120 | 150200 | 2354325240 | 7650 | 7660 | 7670 | 7650 | 84 |
| 317 | 20231120 | 150100 | 2353682590 | 7650 | 7670 | 7670 | 7650 | 47 |
| 318 | 20231120 | 150000 | 2353323010 | 7650 | 7650 | 7670 | 7650 | 236 |
| 319 | 20231120 | 145900 | 2351517590 | 7670 | 7680 | 7680 | 7670 | 394 |
| 320 | 20231120 | 145800 | 2348494770 | 7680 | 7670 | 7680 | 7670 | 201 |
| 321 | 20231120 | 145700 | 2346953000 | 7650 | 7680 | 7680 | 7650 | 1467 |
| 322 | 20231120 | 145600 | 2335729930 | 7690 | 7690 | 7690 | 7680 | 283 |
| 323 | 20231120 | 145500 | 2333554480 | 7690 | 7670 | 7690 | 7650 | 211 |
| 324 | 20231120 | 145400 | 2331932210 | 7670 | 7650 | 7700 | 7650 | 12842 |
| 325 | 20231120 | 145300 | 2233376930 | 7650 | 7640 | 7650 | 7640 | 68 |
| 326 | 20231120 | 145200 | 2232857370 | 7640 | 7640 | 7640 | 7640 | 0 |
| 327 | 20231120 | 145100 | 2232857370 | 7640 | 7640 | 7640 | 7640 | 1333 |
| 328 | 20231120 | 145000 | 2222673250 | 7640 | 7630 | 7640 | 7630 | 415 |
| 329 | 20231120 | 144900 | 2219505950 | 7620 | 7630 | 7630 | 7620 | 341 |
| 330 | 20231120 | 144800 | 2216904620 | 7620 | 7620 | 7620 | 7620 | 2394 |
| 331 | 20231120 | 144700 | 2198662340 | 7620 | 7600 | 7620 | 7600 | 64 |
| 332 | 20231120 | 144600 | 2198175060 | 7610 | 7620 | 7620 | 7610 | 292 |
| 333 | 20231120 | 144500 | 2195952070 | 7610 | 7610 | 7610 | 7610 | 10 |
| 334 | 20231120 | 144400 | 2195875970 | 7610 | 7620 | 7630 | 7610 | 165 |
| 335 | 20231120 | 144300 | 2194618870 | 7620 | 7630 | 7630 | 7620 | 544 |
| 336 | 20231120 | 144200 | 2190472750 | 7630 | 7630 | 7630 | 7630 | 1 |
| 337 | 20231120 | 144100 | 2190465120 | 7620 | 7620 | 7620 | 7620 | 11 |
| 338 | 20231120 | 144000 | 2190381300 | 7630 | 7630 | 7630 | 7630 | 0 |
| 339 | 20231120 | 143900 | 2190381300 | 7630 | 7630 | 7630 | 7630 | 86 |
| 340 | 20231120 | 143800 | 2189725120 | 7630 | 7630 | 7630 | 7630 | 287 |
| 341 | 20231120 | 143700 | 2187535310 | 7630 | 7630 | 7630 | 7630 | 86 |
| 342 | 20231120 | 143600 | 2186879130 | 7620 | 7620 | 7620 | 7620 | 238 |
| 343 | 20231120 | 143500 | 2185065570 | 7620 | 7620 | 7620 | 7620 | 10 |
| 344 | 20231120 | 143400 | 2184989370 | 7620 | 7620 | 7620 | 7620 | 184 |
| 345 | 20231120 | 143300 | 2183587290 | 7620 | 7620 | 7620 | 7620 | 85 |
| 346 | 20231120 | 143200 | 2182939590 | 7620 | 7620 | 7620 | 7620 | 200 |
| 347 | 20231120 | 143100 | 2181415590 | 7600 | 7610 | 7610 | 7600 | 387 |
| 348 | 20231120 | 143000 | 2178474000 | 7620 | 7610 | 7620 | 7600 | 601 |
| 349 | 20231120 | 142900 | 2173902330 | 7620 | 7620 | 7620 | 7620 | 84 |
| 350 | 20231120 | 142800 | 2173262250 | 7620 | 7620 | 7630 | 7620 | 86 |
| 351 | 20231120 | 142700 | 2172606920 | 7620 | 7610 | 7620 | 7610 | 91 |
| 352 | 20231120 | 142600 | 2171913900 | 7610 | 7620 | 7630 | 7610 | 2002 |
| 353 | 20231120 | 142500 | 2156674780 | 7630 | 7630 | 7630 | 7620 | 88 |
| 354 | 20231120 | 142400 | 2156003350 | 7620 | 7620 | 7620 | 7620 | 0 |
| 355 | 20231120 | 142300 | 2156003350 | 7620 | 7640 | 7640 | 7620 | 242 |
| 356 | 20231120 | 142200 | 2154155670 | 7640 | 7640 | 7640 | 7640 | 452 |
| 357 | 20231120 | 142100 | 2150702390 | 7640 | 7650 | 7650 | 7640 | 201 |
| 358 | 20231120 | 142000 | 2149166740 | 7640 | 7640 | 7640 | 7640 | 98 |
| 359 | 20231120 | 141900 | 2148418020 | 7640 | 7640 | 7640 | 7640 | 100 |
| 360 | 20231120 | 141800 | 2147654020 | 7640 | 7640 | 7640 | 7640 | 425 |
| 361 | 20231120 | 141700 | 2144407020 | 7640 | 7640 | 7640 | 7620 | 88 |
| 362 | 20231120 | 141600 | 2143735440 | 7640 | 7640 | 7640 | 7620 | 176 |
| 363 | 20231120 | 141500 | 2142393300 | 7640 | 7640 | 7640 | 7640 | 214 |
| 364 | 20231120 | 141400 | 2140758340 | 7640 | 7620 | 7640 | 7620 | 47 |
| 365 | 20231120 | 141300 | 2140400100 | 7620 | 7630 | 7640 | 7620 | 206 |
| 366 | 20231120 | 141200 | 2138828610 | 7630 | 7630 | 7630 | 7630 | 105 |
| 367 | 20231120 | 141100 | 2138027460 | 7640 | 7640 | 7640 | 7640 | 12 |
| 368 | 20231120 | 141000 | 2137935780 | 7620 | 7640 | 7640 | 7620 | 135 |
| 369 | 20231120 | 140900 | 2136904580 | 7640 | 7640 | 7640 | 7640 | 84 |
| 370 | 20231120 | 140800 | 2136262820 | 7640 | 7630 | 7640 | 7630 | 200 |
| 371 | 20231120 | 140700 | 2134736540 | 7630 | 7630 | 7630 | 7630 | 1 |
| 372 | 20231120 | 140600 | 2134728910 | 7610 | 7610 | 7610 | 7610 | 0 |
| 373 | 20231120 | 140500 | 2134728910 | 7610 | 7610 | 7610 | 7610 | 502 |
| 374 | 20231120 | 140400 | 2130908690 | 7600 | 7620 | 7620 | 7600 | 2743 |
| 375 | 20231120 | 140300 | 2110033410 | 7620 | 7620 | 7620 | 7620 | 15 |
| 376 | 20231120 | 140200 | 2109919110 | 7630 | 7640 | 7640 | 7630 | 33 |
| 377 | 20231120 | 140100 | 2109667310 | 7630 | 7630 | 7630 | 7630 | 101 |
| 378 | 20231120 | 140000 | 2108896680 | 7640 | 7640 | 7640 | 7640 | 51 |
| 379 | 20231120 | 135900 | 2108507040 | 7630 | 7640 | 7640 | 7630 | 118 |
| 380 | 20231120 | 135800 | 2107605720 | 7640 | 7630 | 7640 | 7630 | 56 |
| 381 | 20231120 | 135700 | 2107178390 | 7640 | 7630 | 7640 | 7630 | 3 |
| 382 | 20231120 | 135600 | 2107155480 | 7630 | 7640 | 7640 | 7630 | 690 |
| 383 | 20231120 | 135500 | 2101886880 | 7630 | 7630 | 7630 | 7630 | 35 |
| 384 | 20231120 | 135400 | 2101619830 | 7640 | 7640 | 7640 | 7640 | 89 |
| 385 | 20231120 | 135300 | 2100939870 | 7640 | 7640 | 7640 | 7640 | 7 |
| 386 | 20231120 | 135200 | 2100886390 | 7630 | 7630 | 7640 | 7630 | 278 |
| 387 | 20231120 | 135100 | 2098764900 | 7630 | 7630 | 7630 | 7630 | 5 |
| 388 | 20231120 | 135000 | 2098726750 | 7630 | 7630 | 7630 | 7630 | 5 |
| 389 | 20231120 | 134900 | 2098688600 | 7630 | 7630 | 7630 | 7630 | 87 |
| 390 | 20231120 | 134800 | 2098024790 | 7620 | 7620 | 7620 | 7620 | 358 |
| 391 | 20231120 | 134700 | 2095296830 | 7620 | 7620 | 7620 | 7620 | 200 |
| 392 | 20231120 | 134600 | 2093772830 | 7620 | 7630 | 7630 | 7620 | 205 |
| 393 | 20231120 | 134500 | 2092210690 | 7630 | 7630 | 7630 | 7630 | 91 |
| 394 | 20231120 | 134400 | 2091516360 | 7630 | 7620 | 7630 | 7620 | 266 |
| 395 | 20231120 | 134300 | 2089489330 | 7620 | 7630 | 7630 | 7620 | 48 |
| 396 | 20231120 | 134200 | 2089123100 | 7630 | 7630 | 7630 | 7630 | 301 |
| 397 | 20231120 | 134100 | 2086826470 | 7620 | 7620 | 7630 | 7620 | 773 |
| 398 | 20231120 | 134000 | 2080935310 | 7620 | 7620 | 7620 | 7620 | 225 |
| 399 | 20231120 | 133900 | 2079220810 | 7620 | 7630 | 7630 | 7620 | 2 |
| 400 | 20231120 | 133800 | 2079205560 | 7620 | 7630 | 7630 | 7620 | 6 |
| 401 | 20231120 | 133700 | 2079159830 | 7620 | 7620 | 7630 | 7620 | 634 |
| 402 | 20231120 | 133600 | 2074327750 | 7620 | 7630 | 7630 | 7620 | 1114 |
| 403 | 20231120 | 133500 | 2065837950 | 7630 | 7640 | 7640 | 7630 | 2978 |
| 404 | 20231120 | 133400 | 2043109660 | 7640 | 7640 | 7640 | 7640 | 165 |
| 405 | 20231120 | 133300 | 2041849060 | 7650 | 7640 | 7650 | 7640 | 411 |
| 406 | 20231120 | 133200 | 2038709010 | 7640 | 7650 | 7650 | 7640 | 224 |
| 407 | 20231120 | 133100 | 2036997610 | 7640 | 7640 | 7640 | 7640 | 145 |
| 408 | 20231120 | 133000 | 2035889810 | 7640 | 7640 | 7640 | 7640 | 15 |
| 409 | 20231120 | 132900 | 2035775210 | 7640 | 7650 | 7650 | 7640 | 505 |
| 410 | 20231120 | 132800 | 2031915960 | 7650 | 7650 | 7650 | 7650 | 84 |
| 411 | 20231120 | 132700 | 2031273360 | 7650 | 7650 | 7650 | 7650 | 395 |
| 412 | 20231120 | 132600 | 2028251610 | 7650 | 7650 | 7650 | 7650 | 845 |
| 413 | 20231120 | 132500 | 2021787360 | 7630 | 7640 | 7640 | 7630 | 179 |
| 414 | 20231120 | 132400 | 2020421580 | 7630 | 7640 | 7640 | 7630 | 194 |
| 415 | 20231120 | 132300 | 2018939470 | 7640 | 7630 | 7640 | 7630 | 523 |
| 416 | 20231120 | 132200 | 2014943980 | 7640 | 7650 | 7650 | 7640 | 16 |
| 417 | 20231120 | 132100 | 2014821690 | 7650 | 7640 | 7650 | 7640 | 85 |
| 418 | 20231120 | 132000 | 2014171630 | 7650 | 7650 | 7650 | 7650 | 60 |
| 419 | 20231120 | 131900 | 2013712630 | 7650 | 7650 | 7650 | 7640 | 3457 |
| 420 | 20231120 | 131800 | 1987299940 | 7650 | 7650 | 7650 | 7650 | 2 |
| 421 | 20231120 | 131700 | 1987284640 | 7660 | 7650 | 7660 | 7650 | 558 |
| 422 | 20231120 | 131600 | 1983012360 | 7650 | 7650 | 7650 | 7650 | 55 |
| 423 | 20231120 | 131500 | 1982591610 | 7650 | 7650 | 7650 | 7650 | 18 |
| 424 | 20231120 | 131400 | 1982453910 | 7660 | 7650 | 7660 | 7650 | 94 |
| 425 | 20231120 | 131300 | 1981733880 | 7660 | 7660 | 7660 | 7660 | 9 |
| 426 | 20231120 | 131200 | 1981664940 | 7660 | 7660 | 7660 | 7660 | 109 |
| 427 | 20231120 | 131100 | 1980830000 | 7660 | 7660 | 7660 | 7660 | 7 |
| 428 | 20231120 | 131000 | 1980776380 | 7660 | 7660 | 7660 | 7660 | 757 |
| 429 | 20231120 | 130900 | 1974977760 | 7650 | 7650 | 7650 | 7650 | 150 |
| 430 | 20231120 | 130800 | 1973830260 | 7650 | 7660 | 7660 | 7650 | 3 |
| 431 | 20231120 | 130700 | 1973807290 | 7660 | 7660 | 7660 | 7660 | 90 |
| 432 | 20231120 | 130600 | 1973117890 | 7660 | 7660 | 7660 | 7660 | 184 |
| 433 | 20231120 | 130500 | 1971708450 | 7660 | 7650 | 7660 | 7650 | 599 |
| 434 | 20231120 | 130400 | 1967124790 | 7640 | 7640 | 7640 | 7640 | 105 |
| 435 | 20231120 | 130300 | 1966322590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 436 | 20231120 | 130200 | 1966322590 | 7620 | 7630 | 7630 | 7620 | 200 |
| 437 | 20231120 | 130100 | 1964797440 | 7640 | 7640 | 7640 | 7640 | 86 |
| 438 | 20231120 | 130000 | 1964140400 | 7640 | 7640 | 7640 | 7640 | 31 |
| 439 | 20231120 | 125900 | 1963903560 | 7630 | 7630 | 7630 | 7630 | 39 |
| 440 | 20231120 | 125800 | 1963605990 | 7630 | 7640 | 7640 | 7630 | 123 |
| 441 | 20231120 | 125700 | 1962666650 | 7640 | 7640 | 7640 | 7640 | 1 |
| 442 | 20231120 | 125600 | 1962659010 | 7610 | 7630 | 7630 | 7610 | 156 |
| 443 | 20231120 | 125500 | 1961470130 | 7630 | 7630 | 7630 | 7630 | 152 |
| 444 | 20231120 | 125400 | 1960310370 | 7630 | 7620 | 7630 | 7620 | 104 |
| 445 | 20231120 | 125300 | 1959517880 | 7630 | 7620 | 7630 | 7620 | 17 |
| 446 | 20231120 | 125200 | 1959388290 | 7620 | 7630 | 7630 | 7620 | 29 |
| 447 | 20231120 | 125100 | 1959167170 | 7630 | 7630 | 7650 | 7630 | 251 |
| 448 | 20231120 | 125000 | 1957252020 | 7650 | 7630 | 7650 | 7620 | 1709 |
| 449 | 20231120 | 124900 | 1944201830 | 7630 | 7640 | 7640 | 7630 | 191 |
| 450 | 20231120 | 124800 | 1942742800 | 7630 | 7640 | 7640 | 7630 | 11 |
| 451 | 20231120 | 124700 | 1942658860 | 7640 | 7640 | 7640 | 7640 | 58 |
| 452 | 20231120 | 124600 | 1942215740 | 7640 | 7640 | 7640 | 7630 | 308 |
| 453 | 20231120 | 124500 | 1939864650 | 7640 | 7630 | 7640 | 7630 | 186 |
| 454 | 20231120 | 124400 | 1938443780 | 7640 | 7640 | 7640 | 7620 | 87 |
| 455 | 20231120 | 124300 | 1937779120 | 7640 | 7650 | 7650 | 7640 | 357 |
| 456 | 20231120 | 124200 | 1935051300 | 7650 | 7630 | 7650 | 7630 | 1410 |
| 457 | 20231120 | 124100 | 1924276060 | 7630 | 7630 | 7630 | 7630 | 206 |
| 458 | 20231120 | 124000 | 1922704280 | 7630 | 7630 | 7630 | 7630 | 149 |
| 459 | 20231120 | 123900 | 1921567410 | 7630 | 7620 | 7630 | 7620 | 432 |
| 460 | 20231120 | 123800 | 1918272150 | 7620 | 7620 | 7630 | 7620 | 54 |
| 461 | 20231120 | 123700 | 1917860660 | 7620 | 7630 | 7630 | 7620 | 115 |
| 462 | 20231120 | 123600 | 1916984210 | 7630 | 7630 | 7630 | 7630 | 110 |
| 463 | 20231120 | 123500 | 1916144910 | 7630 | 7630 | 7630 | 7630 | 101 |
| 464 | 20231120 | 123400 | 1915374280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 465 | 20231120 | 123300 | 1915374280 | 7630 | 7630 | 7640 | 7630 | 35 |
| 466 | 20231120 | 123200 | 1915106980 | 7640 | 7640 | 7640 | 7640 | 113 |
| 467 | 20231120 | 123100 | 1914243660 | 7640 | 7620 | 7640 | 7620 | 1320 |
| 468 | 20231120 | 123000 | 1904170410 | 7620 | 7610 | 7620 | 7610 | 1478 |
| 469 | 20231120 | 122900 | 1892916540 | 7600 | 7600 | 7600 | 7600 | 121 |
| 470 | 20231120 | 122800 | 1891996940 | 7600 | 7580 | 7600 | 7580 | 51 |
| 471 | 20231120 | 122700 | 1891610340 | 7580 | 7580 | 7580 | 7580 | 142 |
| 472 | 20231120 | 122600 | 1890533980 | 7600 | 7600 | 7600 | 7600 | 41 |
| 473 | 20231120 | 122500 | 1890222380 | 7600 | 7600 | 7600 | 7600 | 95 |
| 474 | 20231120 | 122400 | 1889500380 | 7600 | 7600 | 7600 | 7600 | 1 |
| 475 | 20231120 | 122300 | 1889492780 | 7600 | 7600 | 7600 | 7600 | 14 |
| 476 | 20231120 | 122200 | 1889386380 | 7600 | 7600 | 7600 | 7590 | 170 |
| 477 | 20231120 | 122100 | 1888094390 | 7580 | 7580 | 7580 | 7580 | 3 |
| 478 | 20231120 | 122000 | 1888071650 | 7580 | 7580 | 7580 | 7580 | 266 |
| 479 | 20231120 | 121900 | 1886055370 | 7580 | 7580 | 7580 | 7580 | 1 |
| 480 | 20231120 | 121800 | 1886047790 | 7600 | 7600 | 7600 | 7600 | 84 |
| 481 | 20231120 | 121700 | 1885409390 | 7600 | 7600 | 7600 | 7600 | 114 |
| 482 | 20231120 | 121600 | 1884542990 | 7600 | 7600 | 7600 | 7600 | 0 |
| 483 | 20231120 | 121500 | 1884542990 | 7600 | 7600 | 7600 | 7600 | 85 |
| 484 | 20231120 | 121400 | 1883896990 | 7600 | 7600 | 7600 | 7600 | 185 |
| 485 | 20231120 | 121300 | 1882490990 | 7580 | 7580 | 7580 | 7580 | 1 |
| 486 | 20231120 | 121200 | 1882483410 | 7580 | 7590 | 7590 | 7580 | 211 |
| 487 | 20231120 | 121100 | 1880882830 | 7590 | 7590 | 7590 | 7590 | 332 |
| 488 | 20231120 | 121000 | 1878362950 | 7590 | 7590 | 7590 | 7590 | 0 |
| 489 | 20231120 | 120900 | 1878362950 | 7590 | 7590 | 7590 | 7590 | 2 |
| 490 | 20231120 | 120800 | 1878347770 | 7590 | 7590 | 7590 | 7590 | 28 |
| 491 | 20231120 | 120700 | 1878135250 | 7600 | 7590 | 7600 | 7590 | 21 |
| 492 | 20231120 | 120600 | 1877975850 | 7600 | 7610 | 7610 | 7600 | 165 |
| 493 | 20231120 | 120500 | 1876721840 | 7600 | 7600 | 7610 | 7600 | 61 |
| 494 | 20231120 | 120400 | 1876258230 | 7610 | 7610 | 7610 | 7610 | 186 |
| 495 | 20231120 | 120300 | 1874842770 | 7610 | 7600 | 7610 | 7600 | 200 |
| 496 | 20231120 | 120200 | 1873320850 | 7600 | 7600 | 7600 | 7600 | 285 |
| 497 | 20231120 | 120100 | 1871154850 | 7590 | 7590 | 7590 | 7590 | 162 |
| 498 | 20231120 | 120000 | 1869925270 | 7600 | 7600 | 7600 | 7590 | 519 |
| 499 | 20231120 | 115900 | 1865981170 | 7600 | 7590 | 7600 | 7590 | 264 |
| 500 | 20231120 | 115800 | 1863976110 | 7590 | 7590 | 7590 | 7590 | 100 |
| 501 | 20231120 | 115700 | 1863217110 | 7580 | 7580 | 7580 | 7580 | 0 |
| 502 | 20231120 | 115600 | 1863217110 | 7580 | 7580 | 7580 | 7580 | 3 |
| 503 | 20231120 | 115500 | 1863194370 | 7580 | 7580 | 7590 | 7580 | 10 |
| 504 | 20231120 | 115400 | 1863118560 | 7590 | 7590 | 7590 | 7590 | 203 |
| 505 | 20231120 | 115300 | 1861577790 | 7590 | 7580 | 7590 | 7580 | 200 |
| 506 | 20231120 | 115200 | 1860061710 | 7580 | 7570 | 7580 | 7570 | 201 |
| 507 | 20231120 | 115100 | 1858540130 | 7580 | 7580 | 7580 | 7580 | 207 |
| 508 | 20231120 | 115000 | 1856971070 | 7570 | 7570 | 7570 | 7570 | 0 |
| 509 | 20231120 | 114900 | 1856971070 | 7570 | 7570 | 7570 | 7570 | 0 |
| 510 | 20231120 | 114800 | 1856971070 | 7570 | 7580 | 7580 | 7570 | 111 |
| 511 | 20231120 | 114700 | 1856129850 | 7580 | 7590 | 7590 | 7580 | 231 |
| 512 | 20231120 | 114600 | 1854378050 | 7590 | 7580 | 7590 | 7580 | 214 |
| 513 | 20231120 | 114500 | 1852754130 | 7570 | 7570 | 7570 | 7570 | 2 |
| 514 | 20231120 | 114400 | 1852738990 | 7570 | 7570 | 7570 | 7570 | 430 |
| 515 | 20231120 | 114300 | 1849483890 | 7570 | 7550 | 7570 | 7550 | 49 |
| 516 | 20231120 | 114200 | 1849113920 | 7550 | 7570 | 7570 | 7550 | 1112 |
| 517 | 20231120 | 114100 | 1840708320 | 7570 | 7570 | 7570 | 7570 | 45 |
| 518 | 20231120 | 114000 | 1840367670 | 7570 | 7570 | 7570 | 7570 | 84 |
| 519 | 20231120 | 113900 | 1839731790 | 7570 | 7570 | 7570 | 7570 | 0 |
| 520 | 20231120 | 113800 | 1839731790 | 7570 | 7570 | 7570 | 7570 | 85 |
| 521 | 20231120 | 113700 | 1839088340 | 7570 | 7570 | 7570 | 7570 | 26 |
| 522 | 20231120 | 113600 | 1838891520 | 7550 | 7550 | 7550 | 7540 | 133 |
| 523 | 20231120 | 113500 | 1837887420 | 7550 | 7550 | 7550 | 7550 | 0 |
| 524 | 20231120 | 113400 | 1837887420 | 7550 | 7570 | 7570 | 7550 | 619 |
| 525 | 20231120 | 113300 | 1833213950 | 7560 | 7560 | 7560 | 7560 | 85 |
| 526 | 20231120 | 113200 | 1832571350 | 7560 | 7570 | 7570 | 7560 | 837 |
| 527 | 20231120 | 113100 | 1826242340 | 7570 | 7570 | 7580 | 7570 | 112 |
| 528 | 20231120 | 113000 | 1825393650 | 7570 | 7570 | 7570 | 7570 | 0 |
| 529 | 20231120 | 112900 | 1825393650 | 7570 | 7570 | 7570 | 7570 | 90 |
| 530 | 20231120 | 112800 | 1824712350 | 7570 | 7570 | 7580 | 7570 | 161 |
| 531 | 20231120 | 112700 | 1823492690 | 7570 | 7570 | 7570 | 7570 | 47 |
| 532 | 20231120 | 112600 | 1823136900 | 7570 | 7590 | 7590 | 7570 | 39 |
| 533 | 20231120 | 112500 | 1822840970 | 7590 | 7570 | 7590 | 7570 | 87 |
| 534 | 20231120 | 112400 | 1822181620 | 7570 | 7570 | 7570 | 7570 | 10 |
| 535 | 20231120 | 112300 | 1822105920 | 7560 | 7580 | 7580 | 7560 | 120 |
| 536 | 20231120 | 112200 | 1821197750 | 7590 | 7580 | 7590 | 7580 | 101 |
| 537 | 20231120 | 112100 | 1820432160 | 7580 | 7580 | 7580 | 7580 | 104 |
| 538 | 20231120 | 112000 | 1819643840 | 7580 | 7580 | 7580 | 7580 | 137 |
| 539 | 20231120 | 111900 | 1818605380 | 7580 | 7570 | 7580 | 7570 | 209 |
| 540 | 20231120 | 111800 | 1817021750 | 7570 | 7570 | 7570 | 7570 | 41 |
| 541 | 20231120 | 111700 | 1816711380 | 7580 | 7580 | 7580 | 7580 | 95 |
| 542 | 20231120 | 111600 | 1815991280 | 7580 | 7580 | 7580 | 7580 | 53 |
| 543 | 20231120 | 111500 | 1815589540 | 7580 | 7580 | 7580 | 7580 | 5 |
| 544 | 20231120 | 111400 | 1815551640 | 7580 | 7580 | 7580 | 7580 | 127 |
| 545 | 20231120 | 111300 | 1814588980 | 7570 | 7570 | 7580 | 7570 | 112 |
| 546 | 20231120 | 111200 | 1813740280 | 7580 | 7570 | 7580 | 7570 | 2 |
| 547 | 20231120 | 111100 | 1813725130 | 7580 | 7570 | 7580 | 7570 | 60 |
| 548 | 20231120 | 111000 | 1813270350 | 7580 | 7570 | 7580 | 7570 | 697 |
| 549 | 20231120 | 110900 | 1807989470 | 7570 | 7570 | 7570 | 7560 | 131 |
| 550 | 20231120 | 110800 | 1806998090 | 7570 | 7560 | 7570 | 7560 | 2304 |
| 551 | 20231120 | 110700 | 1789565950 | 7560 | 7550 | 7560 | 7550 | 99 |
| 552 | 20231120 | 110600 | 1788817610 | 7550 | 7570 | 7570 | 7550 | 142 |
| 553 | 20231120 | 110500 | 1787745490 | 7550 | 7550 | 7550 | 7550 | 11 |
| 554 | 20231120 | 110400 | 1787662440 | 7550 | 7560 | 7560 | 7550 | 529 |
| 555 | 20231120 | 110300 | 1783663490 | 7550 | 7550 | 7560 | 7540 | 915 |
| 556 | 20231120 | 110200 | 1776757610 | 7550 | 7540 | 7550 | 7540 | 645 |
| 557 | 20231120 | 110100 | 1771892870 | 7530 | 7530 | 7530 | 7520 | 1850 |
| 558 | 20231120 | 110000 | 1757962930 | 7530 | 7520 | 7530 | 7520 | 2 |
| 559 | 20231120 | 105900 | 1757947880 | 7530 | 7530 | 7530 | 7520 | 184 |
| 560 | 20231120 | 105800 | 1756564010 | 7530 | 7530 | 7530 | 7530 | 86 |
| 561 | 20231120 | 105700 | 1755916430 | 7530 | 7520 | 7530 | 7520 | 204 |
| 562 | 20231120 | 105600 | 1754382340 | 7510 | 7520 | 7520 | 7510 | 24 |
| 563 | 20231120 | 105500 | 1754202070 | 7520 | 7510 | 7520 | 7510 | 240 |
| 564 | 20231120 | 105400 | 1752397760 | 7520 | 7520 | 7520 | 7520 | 85 |
| 565 | 20231120 | 105300 | 1751758560 | 7520 | 7510 | 7520 | 7510 | 23 |
| 566 | 20231120 | 105200 | 1751585800 | 7520 | 7510 | 7520 | 7500 | 570 |
| 567 | 20231120 | 105100 | 1747299970 | 7520 | 7510 | 7520 | 7480 | 291 |
| 568 | 20231120 | 105000 | 1745120510 | 7510 | 7530 | 7530 | 7500 | 58 |
| 569 | 20231120 | 104900 | 1744685080 | 7530 | 7520 | 7530 | 7520 | 23 |
| 570 | 20231120 | 104800 | 1744512110 | 7510 | 7510 | 7520 | 7510 | 112 |
| 571 | 20231120 | 104700 | 1743669930 | 7520 | 7510 | 7520 | 7510 | 34 |
| 572 | 20231120 | 104600 | 1743414570 | 7510 | 7470 | 7510 | 7470 | 96 |
| 573 | 20231120 | 104500 | 1742694010 | 7530 | 7470 | 7530 | 7470 | 3 |
| 574 | 20231120 | 104400 | 1742671480 | 7460 | 7530 | 7530 | 7460 | 644 |
| 575 | 20231120 | 104300 | 1737850750 | 7530 | 7490 | 7540 | 7450 | 3735 |
| 576 | 20231120 | 104200 | 1709968060 | 7490 | 7500 | 7500 | 7490 | 5631 |
| 577 | 20231120 | 104100 | 1667790670 | 7490 | 7500 | 7500 | 7480 | 4382 |
| 578 | 20231120 | 104000 | 1634987520 | 7500 | 7510 | 7550 | 7490 | 3776 |
| 579 | 20231120 | 103900 | 1606675480 | 7490 | 7530 | 7530 | 7490 | 10404 |
| 580 | 20231120 | 103800 | 1528627140 | 7480 | 7580 | 7580 | 7480 | 6236 |
| 581 | 20231120 | 103700 | 1481893390 | 7540 | 7550 | 7550 | 7540 | 762 |
| 582 | 20231120 | 103600 | 1476141290 | 7550 | 7580 | 7580 | 7550 | 305 |
| 583 | 20231120 | 103500 | 1473838270 | 7580 | 7580 | 7580 | 7580 | 131 |
| 584 | 20231120 | 103400 | 1472845290 | 7550 | 7550 | 7550 | 7550 | 6 |
| 585 | 20231120 | 103300 | 1472799990 | 7580 | 7580 | 7580 | 7550 | 202 |
| 586 | 20231120 | 103200 | 1471274830 | 7550 | 7550 | 7580 | 7550 | 387 |
| 587 | 20231120 | 103100 | 1468352950 | 7550 | 7560 | 7580 | 7550 | 202 |
| 588 | 20231120 | 103000 | 1466827310 | 7550 | 7560 | 7570 | 7550 | 780 |
| 589 | 20231120 | 102900 | 1460927120 | 7550 | 7530 | 7550 | 7530 | 202 |
| 590 | 20231120 | 102800 | 1459402590 | 7550 | 7540 | 7560 | 7500 | 2792 |
| 591 | 20231120 | 102700 | 1438431730 | 7560 | 7560 | 7570 | 7540 | 1343 |
| 592 | 20231120 | 102600 | 1428293330 | 7560 | 7560 | 7560 | 7560 | 209 |
| 593 | 20231120 | 102500 | 1426713290 | 7560 | 7610 | 7610 | 7500 | 7850 |
| 594 | 20231120 | 102400 | 1367666620 | 7630 | 7600 | 7630 | 7600 | 57 |
| 595 | 20231120 | 102300 | 1367233240 | 7600 | 7600 | 7600 | 7600 | 186 |
| 596 | 20231120 | 102200 | 1365819640 | 7600 | 7600 | 7630 | 7590 | 1954 |
| 597 | 20231120 | 102100 | 1350969240 | 7630 | 7620 | 7630 | 7600 | 784 |
| 598 | 20231120 | 102000 | 1345007620 | 7620 | 7650 | 7650 | 7570 | 6096 |
| 599 | 20231120 | 101900 | 1298719780 | 7660 | 7670 | 7680 | 7660 | 337 |
| 600 | 20231120 | 101800 | 1296138160 | 7680 | 7690 | 7690 | 7680 | 107 |
| 601 | 20231120 | 101700 | 1295316360 | 7690 | 7670 | 7690 | 7650 | 604 |
| 602 | 20231120 | 101600 | 1290691330 | 7690 | 7680 | 7690 | 7680 | 142 |
| 603 | 20231120 | 101500 | 1289600420 | 7680 | 7670 | 7680 | 7670 | 220 |
| 604 | 20231120 | 101400 | 1287911720 | 7690 | 7660 | 7690 | 7660 | 2 |
| 605 | 20231120 | 101300 | 1287896370 | 7650 | 7650 | 7690 | 7650 | 307 |
| 606 | 20231120 | 101200 | 1285544190 | 7650 | 7650 | 7690 | 7650 | 93 |
| 607 | 20231120 | 101100 | 1284832700 | 7660 | 7680 | 7680 | 7650 | 789 |
| 608 | 20231120 | 101000 | 1278781100 | 7690 | 7700 | 7700 | 7680 | 928 |
| 609 | 20231120 | 100900 | 1271645630 | 7700 | 7700 | 7700 | 7700 | 30 |
| 610 | 20231120 | 100800 | 1271414630 | 7700 | 7690 | 7700 | 7680 | 1238 |
| 611 | 20231120 | 100700 | 1261891350 | 7690 | 7690 | 7700 | 7680 | 2775 |
| 612 | 20231120 | 100600 | 1240574940 | 7690 | 7690 | 7710 | 7680 | 1272 |
| 613 | 20231120 | 100500 | 1230787800 | 7700 | 7690 | 7700 | 7660 | 259 |
| 614 | 20231120 | 100400 | 1228795750 | 7670 | 7700 | 7700 | 7670 | 265 |
| 615 | 20231120 | 100300 | 1226758250 | 7700 | 7700 | 7700 | 7700 | 237 |
| 616 | 20231120 | 100200 | 1224933350 | 7680 | 7700 | 7710 | 7660 | 830 |
| 617 | 20231120 | 100100 | 1218543780 | 7700 | 7660 | 7700 | 7660 | 2042 |
| 618 | 20231120 | 100000 | 1202859790 | 7660 | 7670 | 7670 | 7660 | 82 |
| 619 | 20231120 | 095900 | 1202231660 | 7670 | 7650 | 7670 | 7650 | 152 |
| 620 | 20231120 | 095800 | 1201068330 | 7670 | 7670 | 7680 | 7670 | 596 |
| 621 | 20231120 | 095700 | 1196496910 | 7670 | 7680 | 7680 | 7650 | 1299 |
| 622 | 20231120 | 095600 | 1186543000 | 7670 | 7650 | 7670 | 7650 | 163 |
| 623 | 20231120 | 095500 | 1185296030 | 7650 | 7650 | 7690 | 7650 | 193 |
| 624 | 20231120 | 095400 | 1183817250 | 7690 | 7690 | 7690 | 7690 | 227 |
| 625 | 20231120 | 095300 | 1182071620 | 7690 | 7710 | 7710 | 7690 | 2190 |
| 626 | 20231120 | 095200 | 1165221500 | 7710 | 7680 | 7720 | 7680 | 5279 |
| 627 | 20231120 | 095100 | 1124553180 | 7670 | 7680 | 7680 | 7670 | 306 |
| 628 | 20231120 | 095000 | 1122203530 | 7670 | 7640 | 7670 | 7640 | 489 |
| 629 | 20231120 | 094900 | 1118461000 | 7610 | 7630 | 7660 | 7570 | 4618 |
| 630 | 20231120 | 094800 | 1083382600 | 7650 | 7660 | 7680 | 7630 | 2505 |
| 631 | 20231120 | 094700 | 1064218890 | 7690 | 7680 | 7690 | 7670 | 525 |
| 632 | 20231120 | 094600 | 1060187440 | 7690 | 7680 | 7690 | 7660 | 2226 |
| 633 | 20231120 | 094500 | 1043086170 | 7690 | 7690 | 7690 | 7670 | 707 |
| 634 | 20231120 | 094400 | 1037663400 | 7690 | 7630 | 7690 | 7630 | 1513 |
| 635 | 20231120 | 094300 | 1026060340 | 7630 | 7610 | 7630 | 7600 | 1319 |
| 636 | 20231120 | 094200 | 1016028560 | 7610 | 7630 | 7630 | 7600 | 1500 |
| 637 | 20231120 | 094100 | 1004621040 | 7600 | 7590 | 7640 | 7590 | 568 |
| 638 | 20231120 | 094000 | 1000295230 | 7610 | 7590 | 7610 | 7590 | 231 |
| 639 | 20231120 | 093900 | 998537720 | 7610 | 7600 | 7610 | 7590 | 684 |
| 640 | 20231120 | 093800 | 993342150 | 7600 | 7640 | 7640 | 7600 | 1638 |
| 641 | 20231120 | 093700 | 980879160 | 7630 | 7650 | 7650 | 7630 | 416 |
| 642 | 20231120 | 093600 | 977699910 | 7650 | 7640 | 7650 | 7640 | 560 |
| 643 | 20231120 | 093500 | 973417270 | 7630 | 7620 | 7630 | 7620 | 147 |
| 644 | 20231120 | 093400 | 972295930 | 7620 | 7620 | 7650 | 7620 | 257 |
| 645 | 20231120 | 093300 | 970335290 | 7650 | 7630 | 7650 | 7620 | 703 |
| 646 | 20231120 | 093200 | 964972830 | 7630 | 7610 | 7650 | 7610 | 1609 |
| 647 | 20231120 | 093100 | 952726830 | 7610 | 7640 | 7650 | 7610 | 1479 |
| 648 | 20231120 | 093000 | 941439620 | 7650 | 7670 | 7670 | 7620 | 3940 |
| 649 | 20231120 | 092900 | 911328630 | 7670 | 7690 | 7690 | 7660 | 798 |
| 650 | 20231120 | 092800 | 905213060 | 7660 | 7710 | 7710 | 7660 | 1995 |
| 651 | 20231120 | 092700 | 889899240 | 7710 | 7720 | 7730 | 7690 | 2092 |
| 652 | 20231120 | 092600 | 873772820 | 7720 | 7730 | 7750 | 7720 | 2050 |
| 653 | 20231120 | 092500 | 857897460 | 7730 | 7780 | 7780 | 7730 | 3290 |
| 654 | 20231120 | 092400 | 832395340 | 7770 | 7760 | 7790 | 7740 | 3764 |
| 655 | 20231120 | 092300 | 803203770 | 7760 | 7770 | 7810 | 7760 | 6263 |
| 656 | 20231120 | 092200 | 754444720 | 7790 | 7770 | 7800 | 7750 | 10476 |
| 657 | 20231120 | 092100 | 672913730 | 7770 | 7710 | 7770 | 7680 | 6534 |
| 658 | 20231120 | 092000 | 622372840 | 7710 | 7710 | 7730 | 7680 | 2039 |
| 659 | 20231120 | 091900 | 606679990 | 7740 | 7650 | 7740 | 7640 | 2778 |
| 660 | 20231120 | 091800 | 585308300 | 7650 | 7680 | 7690 | 7650 | 1652 |
| 661 | 20231120 | 091700 | 572647240 | 7680 | 7710 | 7710 | 7680 | 878 |
| 662 | 20231120 | 091600 | 565888410 | 7740 | 7690 | 7740 | 7660 | 5994 |
| 663 | 20231120 | 091500 | 519710150 | 7710 | 7720 | 7740 | 7650 | 3892 |
| 664 | 20231120 | 091400 | 489710320 | 7720 | 7660 | 7750 | 7620 | 12795 |
| 665 | 20231120 | 091300 | 391219150 | 7630 | 7680 | 7720 | 7630 | 3625 |
| 666 | 20231120 | 091200 | 363395640 | 7680 | 7580 | 7740 | 7580 | 13604 |
| 667 | 20231120 | 091100 | 258981990 | 7570 | 7590 | 7600 | 7550 | 3149 |
| 668 | 20231120 | 091000 | 235152250 | 7590 | 7560 | 7610 | 7560 | 5514 |
| 669 | 20231120 | 090900 | 193322660 | 7560 | 7440 | 7590 | 7420 | 10178 |
| 670 | 20231120 | 090800 | 116870860 | 7450 | 7380 | 7450 | 7380 | 1288 |
| 671 | 20231120 | 090700 | 107331380 | 7390 | 7380 | 7390 | 7370 | 3052 |
| 672 | 20231120 | 090600 | 84782040 | 7370 | 7320 | 7370 | 7320 | 810 |
| 673 | 20231120 | 090500 | 78824180 | 7330 | 7320 | 7330 | 7310 | 125 |
| 674 | 20231120 | 090400 | 77910090 | 7270 | 7330 | 7360 | 7270 | 3235 |
| 675 | 20231120 | 090300 | 54264250 | 7300 | 7330 | 7350 | 7300 | 502 |
| 676 | 20231120 | 090200 | 50580690 | 7300 | 7290 | 7330 | 7290 | 193 |
| 677 | 20231120 | 090100 | 49172860 | 7280 | 7300 | 7340 | 7280 | 979 |
| 678 | 20231120 | 090000 | 42032360 | 7360 | 7480 | 7480 | 7230 | 5666 |