34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 203800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 6284 |
| 3 | 20231120 | 203700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20231120 | 203600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20231120 | 203500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20231120 | 203400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20231120 | 203300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20231120 | 203200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20231120 | 203100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20231120 | 203000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20231120 | 202900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20231120 | 202800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20231120 | 202700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20231120 | 202600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20231120 | 202500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20231120 | 202400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20231120 | 202300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20231120 | 202200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20231120 | 202100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20231120 | 202000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20231120 | 201900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20231120 | 201800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20231120 | 201700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20231120 | 201600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20231120 | 201500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20231120 | 201400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20231120 | 201300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20231120 | 201200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20231120 | 201100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20231120 | 201000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20231120 | 200900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20231120 | 200800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 6284 |
| 33 | 20231120 | 200700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20231120 | 200600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20231120 | 200500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20231120 | 200400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20231120 | 200300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20231120 | 200200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20231120 | 200100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20231120 | 200000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20231120 | 195900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20231120 | 195800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20231120 | 195700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20231120 | 195600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20231120 | 195500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20231120 | 195400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20231120 | 195300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20231120 | 195200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20231120 | 195100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20231120 | 195000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20231120 | 194900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20231120 | 194800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20231120 | 194700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20231120 | 194600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20231120 | 194500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20231120 | 194400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20231120 | 194300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20231120 | 194200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20231120 | 194100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20231120 | 194000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20231120 | 193900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20231120 | 193800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 6284 |
| 63 | 20231120 | 193700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20231120 | 193600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20231120 | 193500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20231120 | 193400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20231120 | 193300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20231120 | 193200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20231120 | 193100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20231120 | 193000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20231120 | 192900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20231120 | 192800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20231120 | 192700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20231120 | 192600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20231120 | 192500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20231120 | 192400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20231120 | 192300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20231120 | 192200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20231120 | 192100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20231120 | 192000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20231120 | 191900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20231120 | 191800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20231120 | 191700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20231120 | 191600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20231120 | 191500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20231120 | 191400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20231120 | 191300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20231120 | 191200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20231120 | 191100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20231120 | 191000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20231120 | 190900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20231120 | 190800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 6284 |
| 93 | 20231120 | 190700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20231120 | 190600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20231120 | 190500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20231120 | 190400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20231120 | 190300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20231120 | 190200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20231120 | 190100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20231120 | 190000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20231120 | 185900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20231120 | 185800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20231120 | 185700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20231120 | 185600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20231120 | 185500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20231120 | 185400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20231120 | 185300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20231120 | 185200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20231120 | 185100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20231120 | 185000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20231120 | 184900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20231120 | 184800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20231120 | 184700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20231120 | 184600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20231120 | 184500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20231120 | 184400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20231120 | 184300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20231120 | 184200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20231120 | 184100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20231120 | 184000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20231120 | 183900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20231120 | 183800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 6284 |
| 123 | 20231120 | 183700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20231120 | 183600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20231120 | 183500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20231120 | 183400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20231120 | 183300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20231120 | 183200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20231120 | 183100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20231120 | 183000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20231120 | 182900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20231120 | 182800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20231120 | 182700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20231120 | 182600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20231120 | 182500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20231120 | 182400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20231120 | 182300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20231120 | 182200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20231120 | 182100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20231120 | 182000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20231120 | 181900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20231120 | 181800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20231120 | 181700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20231120 | 181600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20231120 | 181500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20231120 | 181400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20231120 | 181300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20231120 | 181200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20231120 | 181100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20231120 | 181000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20231120 | 180900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20231120 | 180800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 6284 |
| 153 | 20231120 | 180700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20231120 | 180600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20231120 | 180500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20231120 | 180400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20231120 | 180300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20231120 | 180200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20231120 | 180100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20231120 | 180000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20231120 | 175900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20231120 | 175800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20231120 | 175700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20231120 | 175600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20231120 | 175500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20231120 | 175400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20231120 | 175300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20231120 | 175200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20231120 | 175100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20231120 | 175000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20231120 | 174900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20231120 | 174800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20231120 | 174700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20231120 | 174600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20231120 | 174500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20231120 | 174400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20231120 | 174300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20231120 | 174200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20231120 | 174100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20231120 | 174000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20231120 | 173900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20231120 | 173800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 6284 |
| 183 | 20231120 | 173700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20231120 | 173600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20231120 | 173500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20231120 | 173400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20231120 | 173300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20231120 | 173200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20231120 | 173100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20231120 | 173000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20231120 | 172900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20231120 | 172800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20231120 | 172700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20231120 | 172600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20231120 | 172500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20231120 | 172400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20231120 | 172300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20231120 | 172200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20231120 | 172100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20231120 | 172000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20231120 | 171900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20231120 | 171800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20231120 | 171700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20231120 | 171600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20231120 | 171500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20231120 | 171400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20231120 | 171300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20231120 | 171200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20231120 | 171100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20231120 | 171000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20231120 | 170900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20231120 | 170800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 6284 |
| 213 | 20231120 | 170700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20231120 | 170600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20231120 | 170500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20231120 | 170400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20231120 | 170300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20231120 | 170200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20231120 | 170100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 220 | 20231120 | 170000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 221 | 20231120 | 165900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 222 | 20231120 | 165800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 223 | 20231120 | 165700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 224 | 20231120 | 165600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 225 | 20231120 | 165500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 226 | 20231120 | 165400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 227 | 20231120 | 165300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 228 | 20231120 | 165200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 229 | 20231120 | 165100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 230 | 20231120 | 165000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 231 | 20231120 | 164900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 232 | 20231120 | 164800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 233 | 20231120 | 164700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 234 | 20231120 | 164600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 235 | 20231120 | 164500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 236 | 20231120 | 164400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 237 | 20231120 | 164300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 238 | 20231120 | 164200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 239 | 20231120 | 164100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 240 | 20231120 | 164000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 241 | 20231120 | 163900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 242 | 20231120 | 163800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 6284 |
| 243 | 20231120 | 163700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 244 | 20231120 | 163600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 245 | 20231120 | 163500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 246 | 20231120 | 163400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 247 | 20231120 | 163300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 248 | 20231120 | 163200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 249 | 20231120 | 163100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 250 | 20231120 | 163000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 251 | 20231120 | 162900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 252 | 20231120 | 162800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 253 | 20231120 | 162700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 254 | 20231120 | 162600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 255 | 20231120 | 162500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 256 | 20231120 | 162400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 257 | 20231120 | 162300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 258 | 20231120 | 162200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 259 | 20231120 | 162100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 260 | 20231120 | 162000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 261 | 20231120 | 161900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 262 | 20231120 | 161800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 263 | 20231120 | 161700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 264 | 20231120 | 161600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 265 | 20231120 | 161500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 266 | 20231120 | 161400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 267 | 20231120 | 161300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 268 | 20231120 | 161200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 269 | 20231120 | 161100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 270 | 20231120 | 161000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 271 | 20231120 | 160900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 272 | 20231120 | 160800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 6284 |
| 273 | 20231120 | 160700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 274 | 20231120 | 160600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 275 | 20231120 | 160500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 276 | 20231120 | 160400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 277 | 20231120 | 160300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 278 | 20231120 | 160200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 279 | 20231120 | 160100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 280 | 20231120 | 160000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 281 | 20231120 | 155900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 282 | 20231120 | 155800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 283 | 20231120 | 155700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 284 | 20231120 | 155600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 285 | 20231120 | 155500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 286 | 20231120 | 155400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 287 | 20231120 | 155300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 288 | 20231120 | 155200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 289 | 20231120 | 155100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 290 | 20231120 | 155000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 291 | 20231120 | 154900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 292 | 20231120 | 154800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 293 | 20231120 | 154700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 294 | 20231120 | 154600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 295 | 20231120 | 154500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 296 | 20231120 | 154400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 297 | 20231120 | 154300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 298 | 20231120 | 154200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 299 | 20231120 | 154100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 300 | 20231120 | 154000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 301 | 20231120 | 153900 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 302 | 20231120 | 153800 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 6284 |
| 303 | 20231120 | 153700 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 304 | 20231120 | 153600 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 305 | 20231120 | 153500 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 306 | 20231120 | 153400 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 307 | 20231120 | 153300 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 308 | 20231120 | 153200 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 309 | 20231120 | 153100 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 0 |
| 310 | 20231120 | 153000 | 2335601470 | 3890 | 3890 | 3890 | 3890 | 6284 |
| 311 | 20231120 | 152900 | 2311156710 | 3890 | 3890 | 3890 | 3890 | 0 |
| 312 | 20231120 | 152800 | 2311156710 | 3890 | 3890 | 3890 | 3890 | 0 |
| 313 | 20231120 | 152700 | 2311156710 | 3890 | 3890 | 3890 | 3890 | 0 |
| 314 | 20231120 | 152600 | 2311156710 | 3890 | 3890 | 3890 | 3890 | 0 |
| 315 | 20231120 | 152500 | 2311156710 | 3890 | 3890 | 3890 | 3890 | 0 |
| 316 | 20231120 | 152400 | 2311156710 | 3890 | 3890 | 3890 | 3890 | 0 |
| 317 | 20231120 | 152300 | 2311156710 | 3890 | 3890 | 3890 | 3890 | 0 |
| 318 | 20231120 | 152200 | 2311156710 | 3890 | 3890 | 3890 | 3890 | 0 |
| 319 | 20231120 | 152100 | 2311156710 | 3890 | 3890 | 3890 | 3890 | 0 |
| 320 | 20231120 | 152000 | 2311156710 | 3890 | 3890 | 3890 | 3890 | 0 |
| 321 | 20231120 | 151900 | 2311156710 | 3890 | 3890 | 3895 | 3890 | 899 |
| 322 | 20231120 | 151800 | 2307659400 | 3890 | 3890 | 3895 | 3890 | 1509 |
| 323 | 20231120 | 151700 | 2301783120 | 3890 | 3895 | 3900 | 3890 | 4335 |
| 324 | 20231120 | 151600 | 2284894845 | 3900 | 3900 | 3900 | 3890 | 1421 |
| 325 | 20231120 | 151500 | 2279361165 | 3900 | 3895 | 3900 | 3895 | 442 |
| 326 | 20231120 | 151400 | 2277639515 | 3895 | 3895 | 3895 | 3895 | 155 |
| 327 | 20231120 | 151300 | 2277035790 | 3895 | 3890 | 3895 | 3890 | 2017 |
| 328 | 20231120 | 151200 | 2269180350 | 3895 | 3890 | 3895 | 3890 | 665 |
| 329 | 20231120 | 151100 | 2266593490 | 3890 | 3885 | 3890 | 3885 | 959 |
| 330 | 20231120 | 151000 | 2262863265 | 3890 | 3890 | 3895 | 3885 | 476 |
| 331 | 20231120 | 150900 | 2261011930 | 3895 | 3895 | 3895 | 3890 | 547 |
| 332 | 20231120 | 150800 | 2258883570 | 3895 | 3890 | 3895 | 3890 | 548 |
| 333 | 20231120 | 150700 | 2256751790 | 3890 | 3890 | 3895 | 3890 | 343 |
| 334 | 20231120 | 150600 | 2255417465 | 3890 | 3885 | 3890 | 3885 | 990 |
| 335 | 20231120 | 150500 | 2251566865 | 3885 | 3890 | 3895 | 3885 | 1046 |
| 336 | 20231120 | 150400 | 2247498420 | 3895 | 3895 | 3895 | 3890 | 1146 |
| 337 | 20231120 | 150300 | 2243039750 | 3895 | 3900 | 3900 | 3890 | 203 |
| 338 | 20231120 | 150200 | 2242249260 | 3890 | 3905 | 3905 | 3890 | 6169 |
| 339 | 20231120 | 150100 | 2218220525 | 3900 | 3900 | 3900 | 3900 | 2147 |
| 340 | 20231120 | 150000 | 2209847225 | 3900 | 3895 | 3900 | 3895 | 932 |
| 341 | 20231120 | 145900 | 2206217080 | 3895 | 3895 | 3900 | 3895 | 32 |
| 342 | 20231120 | 145800 | 2206092425 | 3900 | 3895 | 3900 | 3895 | 126 |
| 343 | 20231120 | 145700 | 2205601645 | 3895 | 3895 | 3900 | 3895 | 500 |
| 344 | 20231120 | 145600 | 2203653995 | 3895 | 3895 | 3895 | 3895 | 719 |
| 345 | 20231120 | 145500 | 2200853490 | 3895 | 3900 | 3900 | 3895 | 980 |
| 346 | 20231120 | 145400 | 2197032820 | 3900 | 3900 | 3905 | 3900 | 7172 |
| 347 | 20231120 | 145300 | 2169062015 | 3905 | 3905 | 3905 | 3905 | 763 |
| 348 | 20231120 | 145200 | 2166082500 | 3910 | 3910 | 3910 | 3910 | 30 |
| 349 | 20231120 | 145100 | 2165965200 | 3905 | 3905 | 3905 | 3905 | 305 |
| 350 | 20231120 | 145000 | 2164774175 | 3910 | 3900 | 3910 | 3900 | 2006 |
| 351 | 20231120 | 144900 | 2156937040 | 3910 | 3900 | 3910 | 3900 | 113 |
| 352 | 20231120 | 144800 | 2156496220 | 3905 | 3900 | 3905 | 3900 | 891 |
| 353 | 20231120 | 144700 | 2153017230 | 3900 | 3900 | 3900 | 3900 | 335 |
| 354 | 20231120 | 144600 | 2151710730 | 3900 | 3900 | 3900 | 3900 | 100 |
| 355 | 20231120 | 144500 | 2151320730 | 3905 | 3905 | 3905 | 3905 | 234 |
| 356 | 20231120 | 144400 | 2150406960 | 3905 | 3905 | 3905 | 3905 | 1560 |
| 357 | 20231120 | 144300 | 2144315160 | 3905 | 3910 | 3910 | 3905 | 743 |
| 358 | 20231120 | 144200 | 2141410565 | 3915 | 3915 | 3915 | 3915 | 1503 |
| 359 | 20231120 | 144100 | 2135526320 | 3915 | 3905 | 3915 | 3905 | 112 |
| 360 | 20231120 | 144000 | 2135087960 | 3905 | 3905 | 3905 | 3905 | 1022 |
| 361 | 20231120 | 143900 | 2131097050 | 3905 | 3915 | 3915 | 3905 | 1418 |
| 362 | 20231120 | 143800 | 2125549760 | 3915 | 3910 | 3915 | 3905 | 116 |
| 363 | 20231120 | 143700 | 2125096745 | 3910 | 3910 | 3910 | 3910 | 1026 |
| 364 | 20231120 | 143600 | 2121085085 | 3915 | 3915 | 3915 | 3915 | 33 |
| 365 | 20231120 | 143500 | 2120955890 | 3915 | 3920 | 3920 | 3905 | 2478 |
| 366 | 20231120 | 143400 | 2111266750 | 3915 | 3910 | 3915 | 3910 | 672 |
| 367 | 20231120 | 143300 | 2108636665 | 3910 | 3910 | 3910 | 3910 | 500 |
| 368 | 20231120 | 143200 | 2106681665 | 3910 | 3915 | 3915 | 3905 | 6172 |
| 369 | 20231120 | 143100 | 2082549930 | 3910 | 3905 | 3910 | 3905 | 429 |
| 370 | 20231120 | 143000 | 2080872790 | 3905 | 3905 | 3905 | 3905 | 180 |
| 371 | 20231120 | 142900 | 2080169890 | 3910 | 3910 | 3910 | 3905 | 1291 |
| 372 | 20231120 | 142800 | 2075128480 | 3910 | 3910 | 3910 | 3910 | 39 |
| 373 | 20231120 | 142700 | 2074975990 | 3910 | 3920 | 3920 | 3910 | 9018 |
| 374 | 20231120 | 142600 | 2039660910 | 3920 | 3915 | 3920 | 3915 | 44 |
| 375 | 20231120 | 142500 | 2039488645 | 3915 | 3915 | 3915 | 3915 | 140 |
| 376 | 20231120 | 142400 | 2038940545 | 3910 | 3915 | 3915 | 3910 | 101 |
| 377 | 20231120 | 142300 | 2038545135 | 3915 | 3915 | 3915 | 3915 | 201 |
| 378 | 20231120 | 142200 | 2037758220 | 3915 | 3915 | 3915 | 3915 | 1583 |
| 379 | 20231120 | 142100 | 2031560775 | 3920 | 3920 | 3925 | 3915 | 1379 |
| 380 | 20231120 | 142000 | 2026159965 | 3925 | 3925 | 3925 | 3925 | 1 |
| 381 | 20231120 | 141900 | 2026156040 | 3925 | 3930 | 3930 | 3925 | 589 |
| 382 | 20231120 | 141800 | 2023841275 | 3930 | 3930 | 3930 | 3925 | 360 |
| 383 | 20231120 | 141700 | 2022427265 | 3925 | 3925 | 3930 | 3925 | 588 |
| 384 | 20231120 | 141600 | 2020119260 | 3925 | 3925 | 3925 | 3925 | 229 |
| 385 | 20231120 | 141500 | 2019220435 | 3920 | 3920 | 3920 | 3920 | 3 |
| 386 | 20231120 | 141400 | 2019208675 | 3920 | 3920 | 3920 | 3920 | 52 |
| 387 | 20231120 | 141300 | 2019004835 | 3920 | 3930 | 3930 | 3920 | 279 |
| 388 | 20231120 | 141200 | 2017910875 | 3925 | 3925 | 3925 | 3925 | 51 |
| 389 | 20231120 | 141100 | 2017710700 | 3920 | 3920 | 3920 | 3920 | 156 |
| 390 | 20231120 | 141000 | 2017099180 | 3920 | 3920 | 3920 | 3920 | 239 |
| 391 | 20231120 | 140900 | 2016162300 | 3920 | 3930 | 3930 | 3920 | 650 |
| 392 | 20231120 | 140800 | 2013612300 | 3930 | 3915 | 3930 | 3915 | 6317 |
| 393 | 20231120 | 140700 | 1988838205 | 3915 | 3915 | 3915 | 3915 | 1 |
| 394 | 20231120 | 140600 | 1988834290 | 3920 | 3920 | 3920 | 3920 | 135 |
| 395 | 20231120 | 140500 | 1988305090 | 3920 | 3920 | 3920 | 3920 | 44 |
| 396 | 20231120 | 140400 | 1988132610 | 3920 | 3915 | 3920 | 3915 | 1917 |
| 397 | 20231120 | 140300 | 1980627550 | 3915 | 3910 | 3915 | 3910 | 228 |
| 398 | 20231120 | 140200 | 1979735555 | 3915 | 3915 | 3915 | 3915 | 100 |
| 399 | 20231120 | 140100 | 1979344055 | 3915 | 3915 | 3915 | 3910 | 50 |
| 400 | 20231120 | 140000 | 1979148375 | 3915 | 3915 | 3915 | 3915 | 153 |
| 401 | 20231120 | 135900 | 1978549380 | 3915 | 3915 | 3915 | 3910 | 1138 |
| 402 | 20231120 | 135800 | 1974099360 | 3915 | 3910 | 3915 | 3910 | 101 |
| 403 | 20231120 | 135700 | 1973704445 | 3915 | 3910 | 3915 | 3910 | 657 |
| 404 | 20231120 | 135600 | 1971135570 | 3910 | 3915 | 3915 | 3910 | 199 |
| 405 | 20231120 | 135500 | 1970357160 | 3915 | 3915 | 3915 | 3915 | 326 |
| 406 | 20231120 | 135400 | 1969080870 | 3915 | 3915 | 3915 | 3915 | 28 |
| 407 | 20231120 | 135300 | 1968971250 | 3915 | 3915 | 3915 | 3915 | 126 |
| 408 | 20231120 | 135200 | 1968477960 | 3915 | 3910 | 3915 | 3910 | 1620 |
| 409 | 20231120 | 135100 | 1962140910 | 3915 | 3910 | 3915 | 3910 | 1162 |
| 410 | 20231120 | 135000 | 1957596680 | 3910 | 3910 | 3910 | 3910 | 199 |
| 411 | 20231120 | 134900 | 1956818590 | 3910 | 3905 | 3910 | 3905 | 4442 |
| 412 | 20231120 | 134800 | 1939471210 | 3910 | 3905 | 3910 | 3905 | 856 |
| 413 | 20231120 | 134700 | 1936125240 | 3905 | 3905 | 3905 | 3900 | 106 |
| 414 | 20231120 | 134600 | 1935711810 | 3900 | 3900 | 3900 | 3900 | 130 |
| 415 | 20231120 | 134500 | 1935204810 | 3900 | 3900 | 3900 | 3900 | 1070 |
| 416 | 20231120 | 134400 | 1931031810 | 3900 | 3905 | 3905 | 3900 | 1064 |
| 417 | 20231120 | 134300 | 1926877090 | 3910 | 3910 | 3910 | 3905 | 1162 |
| 418 | 20231120 | 134200 | 1922339010 | 3910 | 3915 | 3915 | 3910 | 1278 |
| 419 | 20231120 | 134100 | 1917341875 | 3915 | 3915 | 3915 | 3915 | 100 |
| 420 | 20231120 | 134000 | 1916950375 | 3915 | 3915 | 3915 | 3915 | 2 |
| 421 | 20231120 | 133900 | 1916942545 | 3915 | 3915 | 3915 | 3915 | 848 |
| 422 | 20231120 | 133800 | 1913622625 | 3915 | 3915 | 3915 | 3915 | 665 |
| 423 | 20231120 | 133700 | 1911019150 | 3920 | 3915 | 3920 | 3915 | 44 |
| 424 | 20231120 | 133600 | 1910846820 | 3915 | 3915 | 3915 | 3915 | 20 |
| 425 | 20231120 | 133500 | 1910768520 | 3915 | 3915 | 3915 | 3915 | 10 |
| 426 | 20231120 | 133400 | 1910729370 | 3915 | 3915 | 3915 | 3915 | 0 |
| 427 | 20231120 | 133300 | 1910729370 | 3915 | 3915 | 3915 | 3915 | 285 |
| 428 | 20231120 | 133200 | 1909613595 | 3910 | 3910 | 3910 | 3905 | 932 |
| 429 | 20231120 | 133100 | 1905969975 | 3910 | 3910 | 3910 | 3910 | 103 |
| 430 | 20231120 | 133000 | 1905567245 | 3910 | 3910 | 3910 | 3910 | 208 |
| 431 | 20231120 | 132900 | 1904753965 | 3915 | 3920 | 3920 | 3915 | 869 |
| 432 | 20231120 | 132800 | 1901350470 | 3920 | 3920 | 3925 | 3920 | 380 |
| 433 | 20231120 | 132700 | 1899860120 | 3925 | 3925 | 3925 | 3925 | 0 |
| 434 | 20231120 | 132600 | 1899860120 | 3925 | 3920 | 3925 | 3920 | 345 |
| 435 | 20231120 | 132500 | 1898507620 | 3925 | 3925 | 3925 | 3925 | 416 |
| 436 | 20231120 | 132400 | 1896874820 | 3925 | 3920 | 3925 | 3920 | 240 |
| 437 | 20231120 | 132300 | 1895933420 | 3920 | 3920 | 3920 | 3920 | 21 |
| 438 | 20231120 | 132200 | 1895851100 | 3920 | 3915 | 3920 | 3910 | 749 |
| 439 | 20231120 | 132100 | 1892916770 | 3910 | 3910 | 3910 | 3910 | 900 |
| 440 | 20231120 | 132000 | 1889397770 | 3920 | 3915 | 3920 | 3910 | 182 |
| 441 | 20231120 | 131900 | 1888685815 | 3915 | 3915 | 3915 | 3910 | 188 |
| 442 | 20231120 | 131800 | 1887950585 | 3920 | 3915 | 3920 | 3915 | 22 |
| 443 | 20231120 | 131700 | 1887864435 | 3915 | 3915 | 3915 | 3915 | 0 |
| 444 | 20231120 | 131600 | 1887864435 | 3915 | 3920 | 3920 | 3910 | 2107 |
| 445 | 20231120 | 131500 | 1879623005 | 3920 | 3915 | 3920 | 3915 | 21 |
| 446 | 20231120 | 131400 | 1879540740 | 3915 | 3920 | 3920 | 3915 | 1372 |
| 447 | 20231120 | 131300 | 1874163680 | 3925 | 3925 | 3925 | 3925 | 27 |
| 448 | 20231120 | 131200 | 1874057705 | 3925 | 3925 | 3925 | 3925 | 1 |
| 449 | 20231120 | 131100 | 1874053780 | 3925 | 3920 | 3925 | 3920 | 509 |
| 450 | 20231120 | 131000 | 1872058340 | 3920 | 3920 | 3925 | 3920 | 1551 |
| 451 | 20231120 | 130900 | 1865978400 | 3925 | 3920 | 3925 | 3915 | 733 |
| 452 | 20231120 | 130800 | 1863105960 | 3920 | 3920 | 3920 | 3915 | 593 |
| 453 | 20231120 | 130700 | 1860783285 | 3920 | 3910 | 3920 | 3910 | 2739 |
| 454 | 20231120 | 130600 | 1850055595 | 3915 | 3915 | 3915 | 3915 | 342 |
| 455 | 20231120 | 130500 | 1848716665 | 3915 | 3915 | 3915 | 3915 | 100 |
| 456 | 20231120 | 130400 | 1848325165 | 3915 | 3905 | 3915 | 3905 | 1227 |
| 457 | 20231120 | 130300 | 1843527880 | 3910 | 3905 | 3910 | 3905 | 2291 |
| 458 | 20231120 | 130200 | 1834577120 | 3905 | 3905 | 3910 | 3905 | 464 |
| 459 | 20231120 | 130100 | 1832764900 | 3900 | 3890 | 3900 | 3890 | 1834 |
| 460 | 20231120 | 130000 | 1825615850 | 3895 | 3895 | 3895 | 3890 | 121 |
| 461 | 20231120 | 125900 | 1825144805 | 3890 | 3890 | 3890 | 3890 | 200 |
| 462 | 20231120 | 125800 | 1824366805 | 3895 | 3895 | 3895 | 3895 | 86 |
| 463 | 20231120 | 125700 | 1824031835 | 3895 | 3885 | 3895 | 3885 | 526 |
| 464 | 20231120 | 125600 | 1821985705 | 3885 | 3890 | 3895 | 3885 | 840 |
| 465 | 20231120 | 125500 | 1818718505 | 3890 | 3890 | 3895 | 3890 | 283 |
| 466 | 20231120 | 125400 | 1817617435 | 3895 | 3885 | 3895 | 3885 | 1534 |
| 467 | 20231120 | 125300 | 1811656895 | 3885 | 3895 | 3895 | 3885 | 1635 |
| 468 | 20231120 | 125200 | 1805298260 | 3895 | 3895 | 3895 | 3895 | 411 |
| 469 | 20231120 | 125100 | 1803697415 | 3895 | 3895 | 3895 | 3895 | 478 |
| 470 | 20231120 | 125000 | 1801835605 | 3895 | 3910 | 3910 | 3895 | 696 |
| 471 | 20231120 | 124900 | 1799120440 | 3900 | 3905 | 3905 | 3900 | 15 |
| 472 | 20231120 | 124800 | 1799061870 | 3905 | 3905 | 3905 | 3905 | 314 |
| 473 | 20231120 | 124700 | 1797835700 | 3895 | 3895 | 3895 | 3895 | 2296 |
| 474 | 20231120 | 124600 | 1788892780 | 3895 | 3900 | 3900 | 3895 | 1909 |
| 475 | 20231120 | 124500 | 1781453755 | 3900 | 3900 | 3900 | 3900 | 23 |
| 476 | 20231120 | 124400 | 1781364055 | 3900 | 3905 | 3905 | 3900 | 1028 |
| 477 | 20231120 | 124300 | 1777352235 | 3905 | 3905 | 3905 | 3905 | 30 |
| 478 | 20231120 | 124200 | 1777235085 | 3910 | 3910 | 3910 | 3910 | 0 |
| 479 | 20231120 | 124100 | 1777235085 | 3910 | 3915 | 3915 | 3905 | 2512 |
| 480 | 20231120 | 124000 | 1767405955 | 3915 | 3915 | 3915 | 3915 | 233 |
| 481 | 20231120 | 123900 | 1766493760 | 3910 | 3900 | 3915 | 3900 | 2144 |
| 482 | 20231120 | 123800 | 1758119930 | 3895 | 3895 | 3895 | 3895 | 15 |
| 483 | 20231120 | 123700 | 1758061505 | 3895 | 3895 | 3895 | 3890 | 1172 |
| 484 | 20231120 | 123600 | 1753499830 | 3895 | 3895 | 3895 | 3895 | 19 |
| 485 | 20231120 | 123500 | 1753425825 | 3895 | 3900 | 3900 | 3895 | 228 |
| 486 | 20231120 | 123400 | 1752536875 | 3900 | 3900 | 3900 | 3900 | 841 |
| 487 | 20231120 | 123300 | 1749256975 | 3900 | 3905 | 3905 | 3900 | 743 |
| 488 | 20231120 | 123200 | 1746358050 | 3905 | 3905 | 3905 | 3905 | 37 |
| 489 | 20231120 | 123100 | 1746213565 | 3910 | 3900 | 3910 | 3900 | 1310 |
| 490 | 20231120 | 123000 | 1741102255 | 3900 | 3900 | 3905 | 3900 | 1233 |
| 491 | 20231120 | 122900 | 1736292730 | 3900 | 3900 | 3900 | 3900 | 70 |
| 492 | 20231120 | 122800 | 1736019730 | 3900 | 3905 | 3905 | 3900 | 71 |
| 493 | 20231120 | 122700 | 1735742730 | 3900 | 3905 | 3910 | 3900 | 1380 |
| 494 | 20231120 | 122600 | 1730356920 | 3905 | 3905 | 3905 | 3905 | 100 |
| 495 | 20231120 | 122500 | 1729966420 | 3905 | 3910 | 3910 | 3905 | 17 |
| 496 | 20231120 | 122400 | 1729900020 | 3910 | 3910 | 3910 | 3910 | 183 |
| 497 | 20231120 | 122300 | 1729184490 | 3910 | 3910 | 3910 | 3910 | 1000 |
| 498 | 20231120 | 122200 | 1725274490 | 3910 | 3910 | 3910 | 3910 | 386 |
| 499 | 20231120 | 122100 | 1723765230 | 3910 | 3910 | 3910 | 3910 | 82 |
| 500 | 20231120 | 122000 | 1723444610 | 3910 | 3910 | 3910 | 3910 | 70 |
| 501 | 20231120 | 121900 | 1723170910 | 3910 | 3910 | 3910 | 3905 | 1417 |
| 502 | 20231120 | 121800 | 1717632475 | 3910 | 3910 | 3910 | 3910 | 432 |
| 503 | 20231120 | 121700 | 1715943355 | 3910 | 3910 | 3910 | 3910 | 253 |
| 504 | 20231120 | 121600 | 1714954125 | 3910 | 3915 | 3915 | 3910 | 783 |
| 505 | 20231120 | 121500 | 1711892580 | 3910 | 3915 | 3915 | 3910 | 450 |
| 506 | 20231120 | 121400 | 1710132830 | 3910 | 3905 | 3910 | 3905 | 164 |
| 507 | 20231120 | 121300 | 1709491910 | 3910 | 3905 | 3910 | 3905 | 275 |
| 508 | 20231120 | 121200 | 1708417475 | 3900 | 3900 | 3900 | 3900 | 120 |
| 509 | 20231120 | 121100 | 1707949475 | 3900 | 3900 | 3900 | 3890 | 1827 |
| 510 | 20231120 | 121000 | 1700835015 | 3895 | 3895 | 3895 | 3895 | 391 |
| 511 | 20231120 | 120900 | 1699312070 | 3895 | 3890 | 3895 | 3890 | 387 |
| 512 | 20231120 | 120800 | 1697805275 | 3890 | 3895 | 3895 | 3890 | 372 |
| 513 | 20231120 | 120700 | 1696357510 | 3895 | 3900 | 3900 | 3895 | 70 |
| 514 | 20231120 | 120600 | 1696084810 | 3900 | 3905 | 3905 | 3895 | 1856 |
| 515 | 20231120 | 120500 | 1688847045 | 3905 | 3910 | 3910 | 3905 | 459 |
| 516 | 20231120 | 120400 | 1687054600 | 3910 | 3910 | 3910 | 3910 | 16 |
| 517 | 20231120 | 120300 | 1686992040 | 3910 | 3910 | 3910 | 3910 | 172 |
| 518 | 20231120 | 120200 | 1686319520 | 3910 | 3910 | 3910 | 3910 | 86 |
| 519 | 20231120 | 120100 | 1685983260 | 3910 | 3910 | 3910 | 3910 | 579 |
| 520 | 20231120 | 120000 | 1683719370 | 3910 | 3910 | 3915 | 3900 | 632 |
| 521 | 20231120 | 115900 | 1681248785 | 3910 | 3900 | 3910 | 3900 | 369 |
| 522 | 20231120 | 115800 | 1679806555 | 3900 | 3905 | 3910 | 3900 | 1036 |
| 523 | 20231120 | 115700 | 1675760300 | 3900 | 3900 | 3900 | 3900 | 132 |
| 524 | 20231120 | 115600 | 1675245500 | 3895 | 3895 | 3895 | 3895 | 19 |
| 525 | 20231120 | 115500 | 1675171495 | 3895 | 3905 | 3905 | 3895 | 438 |
| 526 | 20231120 | 115400 | 1673461405 | 3905 | 3885 | 3905 | 3885 | 7213 |
| 527 | 20231120 | 115300 | 1645424370 | 3885 | 3885 | 3885 | 3880 | 386 |
| 528 | 20231120 | 115200 | 1643925620 | 3890 | 3885 | 3890 | 3880 | 3837 |
| 529 | 20231120 | 115100 | 1629016775 | 3890 | 3890 | 3890 | 3885 | 2565 |
| 530 | 20231120 | 115000 | 1619050980 | 3880 | 3890 | 3890 | 3880 | 5118 |
| 531 | 20231120 | 114900 | 1599171570 | 3890 | 3890 | 3895 | 3885 | 482 |
| 532 | 20231120 | 114800 | 1597295425 | 3885 | 3910 | 3910 | 3885 | 23242 |
| 533 | 20231120 | 114700 | 1506646260 | 3910 | 3910 | 3910 | 3910 | 22 |
| 534 | 20231120 | 114600 | 1506560240 | 3910 | 3910 | 3915 | 3910 | 682 |
| 535 | 20231120 | 114500 | 1503893520 | 3905 | 3910 | 3910 | 3905 | 47 |
| 536 | 20231120 | 114400 | 1503709950 | 3910 | 3905 | 3910 | 3905 | 405 |
| 537 | 20231120 | 114300 | 1502128420 | 3905 | 3910 | 3910 | 3905 | 339 |
| 538 | 20231120 | 114200 | 1500803300 | 3905 | 3910 | 3910 | 3905 | 64 |
| 539 | 20231120 | 114100 | 1500553310 | 3910 | 3910 | 3910 | 3910 | 62 |
| 540 | 20231120 | 114000 | 1500310890 | 3910 | 3910 | 3910 | 3910 | 19 |
| 541 | 20231120 | 113900 | 1500236600 | 3910 | 3910 | 3910 | 3910 | 55 |
| 542 | 20231120 | 113800 | 1500021550 | 3905 | 3905 | 3905 | 3905 | 220 |
| 543 | 20231120 | 113700 | 1499162450 | 3905 | 3910 | 3910 | 3905 | 1062 |
| 544 | 20231120 | 113600 | 1495011280 | 3910 | 3910 | 3915 | 3910 | 770 |
| 545 | 20231120 | 113500 | 1491999855 | 3915 | 3910 | 3915 | 3910 | 1023 |
| 546 | 20231120 | 113400 | 1487999890 | 3910 | 3925 | 3925 | 3910 | 1748 |
| 547 | 20231120 | 113300 | 1481148820 | 3925 | 3925 | 3925 | 3925 | 112 |
| 548 | 20231120 | 113200 | 1480709220 | 3925 | 3925 | 3925 | 3925 | 35 |
| 549 | 20231120 | 113100 | 1480571845 | 3920 | 3915 | 3920 | 3915 | 397 |
| 550 | 20231120 | 113000 | 1479016255 | 3915 | 3915 | 3915 | 3915 | 207 |
| 551 | 20231120 | 112900 | 1478205850 | 3915 | 3915 | 3915 | 3915 | 1421 |
| 552 | 20231120 | 112800 | 1472642635 | 3915 | 3910 | 3915 | 3910 | 204 |
| 553 | 20231120 | 112700 | 1471843980 | 3915 | 3915 | 3915 | 3910 | 439 |
| 554 | 20231120 | 112600 | 1470125785 | 3915 | 3910 | 3915 | 3910 | 340 |
| 555 | 20231120 | 112500 | 1468796370 | 3910 | 3915 | 3915 | 3910 | 618 |
| 556 | 20231120 | 112400 | 1466377960 | 3910 | 3910 | 3910 | 3910 | 13 |
| 557 | 20231120 | 112300 | 1466327130 | 3910 | 3910 | 3910 | 3910 | 0 |
| 558 | 20231120 | 112200 | 1466327130 | 3910 | 3910 | 3910 | 3910 | 2100 |
| 559 | 20231120 | 112100 | 1458116130 | 3915 | 3910 | 3915 | 3910 | 259 |
| 560 | 20231120 | 112000 | 1457102740 | 3910 | 3910 | 3910 | 3910 | 1174 |
| 561 | 20231120 | 111900 | 1452512400 | 3910 | 3910 | 3910 | 3910 | 386 |
| 562 | 20231120 | 111800 | 1451003140 | 3910 | 3905 | 3910 | 3905 | 5548 |
| 563 | 20231120 | 111700 | 1429331200 | 3905 | 3910 | 3910 | 3905 | 139 |
| 564 | 20231120 | 111600 | 1428788135 | 3905 | 3910 | 3910 | 3905 | 1045 |
| 565 | 20231120 | 111500 | 1424702400 | 3910 | 3905 | 3910 | 3905 | 420 |
| 566 | 20231120 | 111400 | 1423062030 | 3910 | 3905 | 3910 | 3905 | 420 |
| 567 | 20231120 | 111300 | 1421420925 | 3910 | 3915 | 3915 | 3905 | 684 |
| 568 | 20231120 | 111200 | 1418746960 | 3905 | 3910 | 3915 | 3905 | 1719 |
| 569 | 20231120 | 111100 | 1412025890 | 3910 | 3920 | 3920 | 3910 | 2681 |
| 570 | 20231120 | 111000 | 1401523870 | 3920 | 3920 | 3920 | 3920 | 1773 |
| 571 | 20231120 | 110900 | 1394573710 | 3920 | 3925 | 3925 | 3920 | 300 |
| 572 | 20231120 | 110800 | 1393396625 | 3925 | 3925 | 3930 | 3925 | 508 |
| 573 | 20231120 | 110700 | 1391402710 | 3925 | 3925 | 3925 | 3925 | 1374 |
| 574 | 20231120 | 110600 | 1386009760 | 3930 | 3930 | 3930 | 3925 | 1260 |
| 575 | 20231120 | 110500 | 1381058550 | 3925 | 3925 | 3925 | 3925 | 375 |
| 576 | 20231120 | 110400 | 1379586675 | 3925 | 3925 | 3935 | 3925 | 1257 |
| 577 | 20231120 | 110300 | 1374651940 | 3930 | 3920 | 3930 | 3920 | 508 |
| 578 | 20231120 | 110200 | 1372656420 | 3925 | 3920 | 3925 | 3920 | 356 |
| 579 | 20231120 | 110100 | 1371260080 | 3920 | 3920 | 3920 | 3920 | 2151 |
| 580 | 20231120 | 110000 | 1362828160 | 3925 | 3920 | 3925 | 3920 | 260 |
| 581 | 20231120 | 105900 | 1361807960 | 3920 | 3925 | 3930 | 3920 | 1550 |
| 582 | 20231120 | 105800 | 1355725205 | 3925 | 3920 | 3925 | 3920 | 294 |
| 583 | 20231120 | 105700 | 1354571520 | 3920 | 3930 | 3930 | 3920 | 4548 |
| 584 | 20231120 | 105600 | 1336723100 | 3930 | 3930 | 3930 | 3930 | 783 |
| 585 | 20231120 | 105500 | 1333645910 | 3935 | 3935 | 3935 | 3935 | 301 |
| 586 | 20231120 | 105400 | 1332461475 | 3935 | 3930 | 3935 | 3930 | 3 |
| 587 | 20231120 | 105300 | 1332449680 | 3930 | 3930 | 3930 | 3930 | 212 |
| 588 | 20231120 | 105200 | 1331616520 | 3930 | 3935 | 3935 | 3925 | 283 |
| 589 | 20231120 | 105100 | 1330504270 | 3925 | 3925 | 3930 | 3925 | 1166 |
| 590 | 20231120 | 105000 | 1325927070 | 3925 | 3935 | 3935 | 3925 | 1427 |
| 591 | 20231120 | 104900 | 1320319225 | 3930 | 3930 | 3930 | 3930 | 608 |
| 592 | 20231120 | 104800 | 1317929785 | 3930 | 3930 | 3930 | 3930 | 441 |
| 593 | 20231120 | 104700 | 1316196655 | 3940 | 3940 | 3940 | 3930 | 377 |
| 594 | 20231120 | 104600 | 1314711765 | 3940 | 3935 | 3940 | 3935 | 391 |
| 595 | 20231120 | 104500 | 1313172005 | 3925 | 3925 | 3935 | 3925 | 299 |
| 596 | 20231120 | 104400 | 1311996800 | 3925 | 3940 | 3940 | 3925 | 1507 |
| 597 | 20231120 | 104300 | 1306070295 | 3940 | 3940 | 3940 | 3940 | 215 |
| 598 | 20231120 | 104200 | 1305223195 | 3940 | 3955 | 3955 | 3940 | 2850 |
| 599 | 20231120 | 104100 | 1293973835 | 3955 | 3950 | 3955 | 3950 | 1115 |
| 600 | 20231120 | 104000 | 1289569580 | 3950 | 3945 | 3950 | 3945 | 1310 |
| 601 | 20231120 | 103900 | 1284396630 | 3945 | 3945 | 3945 | 3945 | 2089 |
| 602 | 20231120 | 103800 | 1276155525 | 3945 | 3945 | 3945 | 3945 | 1451 |
| 603 | 20231120 | 103700 | 1270431330 | 3945 | 3950 | 3950 | 3945 | 197 |
| 604 | 20231120 | 103600 | 1269653915 | 3950 | 3945 | 3950 | 3945 | 161 |
| 605 | 20231120 | 103500 | 1269017980 | 3950 | 3945 | 3950 | 3945 | 666 |
| 606 | 20231120 | 103400 | 1266390410 | 3945 | 3945 | 3945 | 3945 | 648 |
| 607 | 20231120 | 103300 | 1263834050 | 3945 | 3945 | 3950 | 3945 | 354 |
| 608 | 20231120 | 103200 | 1262437470 | 3945 | 3950 | 3950 | 3945 | 1020 |
| 609 | 20231120 | 103100 | 1258410970 | 3950 | 3950 | 3955 | 3950 | 817 |
| 610 | 20231120 | 103000 | 1255180665 | 3955 | 3950 | 3955 | 3950 | 2480 |
| 611 | 20231120 | 102900 | 1245375825 | 3950 | 3940 | 3950 | 3940 | 823 |
| 612 | 20231120 | 102800 | 1242130620 | 3940 | 3940 | 3940 | 3940 | 22 |
| 613 | 20231120 | 102700 | 1242043940 | 3935 | 3940 | 3940 | 3935 | 105 |
| 614 | 20231120 | 102600 | 1241630760 | 3940 | 3935 | 3940 | 3935 | 28 |
| 615 | 20231120 | 102500 | 1241520540 | 3935 | 3940 | 3940 | 3935 | 196 |
| 616 | 20231120 | 102400 | 1240748350 | 3945 | 3940 | 3945 | 3940 | 1098 |
| 617 | 20231120 | 102300 | 1236422220 | 3940 | 3940 | 3940 | 3935 | 221 |
| 618 | 20231120 | 102200 | 1235551485 | 3940 | 3935 | 3940 | 3935 | 984 |
| 619 | 20231120 | 102100 | 1231679440 | 3935 | 3935 | 3940 | 3935 | 1081 |
| 620 | 20231120 | 102000 | 1227425700 | 3935 | 3935 | 3940 | 3935 | 595 |
| 621 | 20231120 | 101900 | 1225084130 | 3935 | 3930 | 3935 | 3930 | 521 |
| 622 | 20231120 | 101800 | 1223035415 | 3925 | 3930 | 3930 | 3925 | 1591 |
| 623 | 20231120 | 101700 | 1216790355 | 3925 | 3930 | 3930 | 3925 | 1281 |
| 624 | 20231120 | 101600 | 1211757575 | 3930 | 3950 | 3950 | 3930 | 286 |
| 625 | 20231120 | 101500 | 1210630035 | 3950 | 3950 | 3950 | 3950 | 265 |
| 626 | 20231120 | 101400 | 1209583285 | 3950 | 3950 | 3950 | 3945 | 788 |
| 627 | 20231120 | 101300 | 1206472420 | 3950 | 3925 | 3950 | 3925 | 5388 |
| 628 | 20231120 | 101200 | 1185242165 | 3925 | 3940 | 3940 | 3925 | 2354 |
| 629 | 20231120 | 101100 | 1175989055 | 3940 | 3940 | 3940 | 3930 | 1993 |
| 630 | 20231120 | 101000 | 1168142510 | 3940 | 3945 | 3945 | 3940 | 1098 |
| 631 | 20231120 | 100900 | 1163812080 | 3945 | 3950 | 3950 | 3945 | 938 |
| 632 | 20231120 | 100800 | 1160110670 | 3950 | 3955 | 3955 | 3950 | 518 |
| 633 | 20231120 | 100700 | 1158064475 | 3950 | 3950 | 3950 | 3950 | 340 |
| 634 | 20231120 | 100600 | 1156721475 | 3950 | 3950 | 3955 | 3950 | 235 |
| 635 | 20231120 | 100500 | 1155793200 | 3950 | 3945 | 3950 | 3940 | 2791 |
| 636 | 20231120 | 100400 | 1144778615 | 3945 | 3950 | 3950 | 3930 | 4101 |
| 637 | 20231120 | 100300 | 1128621205 | 3950 | 3950 | 3955 | 3945 | 1375 |
| 638 | 20231120 | 100200 | 1123189810 | 3955 | 3955 | 3955 | 3945 | 1671 |
| 639 | 20231120 | 100100 | 1116587615 | 3955 | 3950 | 3955 | 3950 | 2391 |
| 640 | 20231120 | 100000 | 1107142525 | 3950 | 3955 | 3955 | 3950 | 1487 |
| 641 | 20231120 | 095900 | 1101267710 | 3955 | 3960 | 3960 | 3955 | 317 |
| 642 | 20231120 | 095800 | 1100013030 | 3955 | 3965 | 3965 | 3955 | 1713 |
| 643 | 20231120 | 095700 | 1093233835 | 3970 | 3975 | 3975 | 3970 | 354 |
| 644 | 20231120 | 095600 | 1091826750 | 3985 | 3950 | 3985 | 3950 | 25867 |
| 645 | 20231120 | 095500 | 989131385 | 3950 | 3960 | 3960 | 3950 | 1358 |
| 646 | 20231120 | 095400 | 983760470 | 3955 | 3960 | 3960 | 3950 | 843 |
| 647 | 20231120 | 095300 | 980426365 | 3955 | 3960 | 3965 | 3955 | 380 |
| 648 | 20231120 | 095200 | 978923180 | 3965 | 3955 | 3965 | 3955 | 2000 |
| 649 | 20231120 | 095100 | 971012870 | 3955 | 3955 | 3965 | 3955 | 1769 |
| 650 | 20231120 | 095000 | 964012540 | 3955 | 3965 | 3965 | 3955 | 1389 |
| 651 | 20231120 | 094900 | 958512640 | 3965 | 3975 | 3980 | 3960 | 1197 |
| 652 | 20231120 | 094800 | 953759225 | 3980 | 3970 | 3980 | 3965 | 2024 |
| 653 | 20231120 | 094700 | 945717135 | 3965 | 3945 | 3965 | 3945 | 6051 |
| 654 | 20231120 | 094600 | 921792375 | 3945 | 3935 | 3945 | 3930 | 4056 |
| 655 | 20231120 | 094500 | 905819750 | 3935 | 3940 | 3940 | 3930 | 1967 |
| 656 | 20231120 | 094400 | 898075580 | 3940 | 3945 | 3945 | 3940 | 1093 |
| 657 | 20231120 | 094300 | 893768115 | 3945 | 3945 | 3955 | 3945 | 871 |
| 658 | 20231120 | 094200 | 890330715 | 3945 | 3960 | 3960 | 3945 | 3281 |
| 659 | 20231120 | 094100 | 877367470 | 3970 | 3980 | 3980 | 3965 | 6061 |
| 660 | 20231120 | 094000 | 853298405 | 3980 | 3980 | 3985 | 3975 | 3618 |
| 661 | 20231120 | 093900 | 838903240 | 3980 | 3985 | 3990 | 3980 | 4108 |
| 662 | 20231120 | 093800 | 822529720 | 3990 | 3990 | 3995 | 3985 | 1915 |
| 663 | 20231120 | 093700 | 814892670 | 3990 | 3990 | 3990 | 3985 | 5639 |
| 664 | 20231120 | 093600 | 792398125 | 3990 | 3985 | 3990 | 3980 | 9188 |
| 665 | 20231120 | 093500 | 755772040 | 3985 | 3985 | 3985 | 3980 | 2624 |
| 666 | 20231120 | 093400 | 745317190 | 3985 | 3970 | 3985 | 3970 | 14709 |
| 667 | 20231120 | 093300 | 686742695 | 3970 | 3970 | 3970 | 3965 | 44 |
| 668 | 20231120 | 093200 | 686568045 | 3970 | 3985 | 3985 | 3960 | 6716 |
| 669 | 20231120 | 093100 | 659931115 | 3975 | 3965 | 3985 | 3965 | 2409 |
| 670 | 20231120 | 093000 | 650357950 | 3965 | 3965 | 3975 | 3960 | 2511 |
| 671 | 20231120 | 092900 | 640393825 | 3965 | 3970 | 3970 | 3960 | 3180 |
| 672 | 20231120 | 092800 | 627783380 | 3980 | 3970 | 3980 | 3970 | 2766 |
| 673 | 20231120 | 092700 | 616788210 | 3965 | 3970 | 3980 | 3965 | 2266 |
| 674 | 20231120 | 092600 | 607797515 | 3980 | 3990 | 3995 | 3970 | 9325 |
| 675 | 20231120 | 092500 | 570657665 | 3990 | 3965 | 3995 | 3965 | 12285 |
| 676 | 20231120 | 092400 | 521745570 | 3970 | 3965 | 3975 | 3960 | 7589 |
| 677 | 20231120 | 092300 | 491667825 | 3975 | 3975 | 3980 | 3970 | 12653 |
| 678 | 20231120 | 092200 | 441422945 | 3975 | 3965 | 3990 | 3960 | 19661 |
| 679 | 20231120 | 092100 | 363319535 | 3960 | 3955 | 3965 | 3945 | 5445 |
| 680 | 20231120 | 092000 | 341791620 | 3955 | 3930 | 3955 | 3930 | 10285 |
| 681 | 20231120 | 091900 | 301245355 | 3925 | 3925 | 3930 | 3920 | 2334 |
| 682 | 20231120 | 091800 | 292082065 | 3925 | 3915 | 3925 | 3915 | 2562 |
| 683 | 20231120 | 091700 | 282035600 | 3915 | 3925 | 3930 | 3915 | 3222 |
| 684 | 20231120 | 091600 | 269403810 | 3915 | 3915 | 3920 | 3915 | 1036 |
| 685 | 20231120 | 091500 | 265344015 | 3915 | 3910 | 3925 | 3910 | 1818 |
| 686 | 20231120 | 091400 | 258217540 | 3910 | 3885 | 3910 | 3880 | 6583 |
| 687 | 20231120 | 091300 | 232574450 | 3885 | 3890 | 3890 | 3885 | 3600 |
| 688 | 20231120 | 091200 | 218587895 | 3890 | 3880 | 3900 | 3880 | 2226 |
| 689 | 20231120 | 091100 | 209938695 | 3880 | 3900 | 3900 | 3880 | 3157 |
| 690 | 20231120 | 091000 | 197671235 | 3890 | 3910 | 3915 | 3890 | 2448 |
| 691 | 20231120 | 090900 | 188113290 | 3915 | 3880 | 3915 | 3880 | 3384 |
| 692 | 20231120 | 090800 | 174925440 | 3890 | 3880 | 3890 | 3880 | 1430 |
| 693 | 20231120 | 090700 | 169372075 | 3885 | 3890 | 3890 | 3880 | 3427 |
| 694 | 20231120 | 090600 | 156067525 | 3895 | 3900 | 3905 | 3885 | 1542 |
| 695 | 20231120 | 090500 | 150060000 | 3895 | 3900 | 3905 | 3880 | 4968 |
| 696 | 20231120 | 090400 | 130740260 | 3900 | 3850 | 3900 | 3850 | 4114 |
| 697 | 20231120 | 090300 | 114788180 | 3850 | 3865 | 3865 | 3835 | 8430 |
| 698 | 20231120 | 090200 | 82333215 | 3870 | 3855 | 3885 | 3855 | 3121 |
| 699 | 20231120 | 090100 | 70282650 | 3855 | 3830 | 3855 | 3830 | 5399 |
| 700 | 20231120 | 090000 | 49535610 | 3845 | 3885 | 3890 | 3835 | 12768 |