34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 202300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 8976 |
| 3 | 20231120 | 202200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 4 | 20231120 | 202100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 5 | 20231120 | 202000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 6 | 20231120 | 201900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 7 | 20231120 | 201800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 8 | 20231120 | 201700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 9 | 20231120 | 201600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 10 | 20231120 | 201500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 11 | 20231120 | 201400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 12 | 20231120 | 201300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 13 | 20231120 | 201200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 14 | 20231120 | 201100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 15 | 20231120 | 201000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 16 | 20231120 | 200900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 17 | 20231120 | 200800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 18 | 20231120 | 200700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 19 | 20231120 | 200600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 20 | 20231120 | 200500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 21 | 20231120 | 200400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 22 | 20231120 | 200300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 23 | 20231120 | 200200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 24 | 20231120 | 200100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 25 | 20231120 | 200000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 26 | 20231120 | 195900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 27 | 20231120 | 195800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 28 | 20231120 | 195700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 29 | 20231120 | 195600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 30 | 20231120 | 195500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 31 | 20231120 | 195400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 32 | 20231120 | 195300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 8976 |
| 33 | 20231120 | 195200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 34 | 20231120 | 195100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 35 | 20231120 | 195000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 36 | 20231120 | 194900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 37 | 20231120 | 194800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 38 | 20231120 | 194700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 39 | 20231120 | 194600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 40 | 20231120 | 194500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 41 | 20231120 | 194400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 42 | 20231120 | 194300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 43 | 20231120 | 194200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 44 | 20231120 | 194100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 45 | 20231120 | 194000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 46 | 20231120 | 193900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 47 | 20231120 | 193800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 48 | 20231120 | 193700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 49 | 20231120 | 193600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 50 | 20231120 | 193500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 51 | 20231120 | 193400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 52 | 20231120 | 193300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 53 | 20231120 | 193200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 54 | 20231120 | 193100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 55 | 20231120 | 193000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 56 | 20231120 | 192900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 57 | 20231120 | 192800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 58 | 20231120 | 192700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 59 | 20231120 | 192600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 60 | 20231120 | 192500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 61 | 20231120 | 192400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 62 | 20231120 | 192300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 8976 |
| 63 | 20231120 | 192200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 64 | 20231120 | 192100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 65 | 20231120 | 192000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 66 | 20231120 | 191900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 67 | 20231120 | 191800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 68 | 20231120 | 191700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 69 | 20231120 | 191600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 70 | 20231120 | 191500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 71 | 20231120 | 191400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 72 | 20231120 | 191300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 73 | 20231120 | 191200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 74 | 20231120 | 191100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 75 | 20231120 | 191000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 76 | 20231120 | 190900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 77 | 20231120 | 190800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 78 | 20231120 | 190700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 79 | 20231120 | 190600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 80 | 20231120 | 190500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 81 | 20231120 | 190400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 82 | 20231120 | 190300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 83 | 20231120 | 190200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 84 | 20231120 | 190100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 85 | 20231120 | 190000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 86 | 20231120 | 185900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 87 | 20231120 | 185800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 88 | 20231120 | 185700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 89 | 20231120 | 185600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 90 | 20231120 | 185500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 91 | 20231120 | 185400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 92 | 20231120 | 185300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 8976 |
| 93 | 20231120 | 185200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 94 | 20231120 | 185100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 95 | 20231120 | 185000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 96 | 20231120 | 184900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 97 | 20231120 | 184800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 98 | 20231120 | 184700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 99 | 20231120 | 184600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 100 | 20231120 | 184500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 101 | 20231120 | 184400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 102 | 20231120 | 184300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 103 | 20231120 | 184200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 104 | 20231120 | 184100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 105 | 20231120 | 184000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 106 | 20231120 | 183900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 107 | 20231120 | 183800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 108 | 20231120 | 183700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 109 | 20231120 | 183600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 110 | 20231120 | 183500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 111 | 20231120 | 183400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 112 | 20231120 | 183300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 113 | 20231120 | 183200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 114 | 20231120 | 183100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 115 | 20231120 | 183000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 116 | 20231120 | 182900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 117 | 20231120 | 182800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 118 | 20231120 | 182700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 119 | 20231120 | 182600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 120 | 20231120 | 182500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 121 | 20231120 | 182400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 122 | 20231120 | 182300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 8976 |
| 123 | 20231120 | 182200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 124 | 20231120 | 182100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 125 | 20231120 | 182000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 126 | 20231120 | 181900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 127 | 20231120 | 181800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 128 | 20231120 | 181700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 129 | 20231120 | 181600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 130 | 20231120 | 181500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 131 | 20231120 | 181400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 132 | 20231120 | 181300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 133 | 20231120 | 181200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 134 | 20231120 | 181100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 135 | 20231120 | 181000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 136 | 20231120 | 180900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 137 | 20231120 | 180800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 138 | 20231120 | 180700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 139 | 20231120 | 180600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 140 | 20231120 | 180500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 141 | 20231120 | 180400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 142 | 20231120 | 180300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 143 | 20231120 | 180200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 144 | 20231120 | 180100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 145 | 20231120 | 180000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 146 | 20231120 | 175900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 147 | 20231120 | 175800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 148 | 20231120 | 175700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 149 | 20231120 | 175600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 150 | 20231120 | 175500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 151 | 20231120 | 175400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 152 | 20231120 | 175300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 8976 |
| 153 | 20231120 | 175200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 154 | 20231120 | 175100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 155 | 20231120 | 175000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 156 | 20231120 | 174900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 157 | 20231120 | 174800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 158 | 20231120 | 174700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 159 | 20231120 | 174600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 160 | 20231120 | 174500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 161 | 20231120 | 174400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 162 | 20231120 | 174300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 163 | 20231120 | 174200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 164 | 20231120 | 174100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 165 | 20231120 | 174000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 166 | 20231120 | 173900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 167 | 20231120 | 173800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 168 | 20231120 | 173700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 169 | 20231120 | 173600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 170 | 20231120 | 173500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 171 | 20231120 | 173400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 172 | 20231120 | 173300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 173 | 20231120 | 173200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 174 | 20231120 | 173100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 175 | 20231120 | 173000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 176 | 20231120 | 172900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 177 | 20231120 | 172800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 178 | 20231120 | 172700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 179 | 20231120 | 172600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 180 | 20231120 | 172500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 181 | 20231120 | 172400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 182 | 20231120 | 172300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 8976 |
| 183 | 20231120 | 172200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 184 | 20231120 | 172100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 185 | 20231120 | 172000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 186 | 20231120 | 171900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 187 | 20231120 | 171800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 188 | 20231120 | 171700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 189 | 20231120 | 171600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 190 | 20231120 | 171500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 191 | 20231120 | 171400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 192 | 20231120 | 171300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 193 | 20231120 | 171200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 194 | 20231120 | 171100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 195 | 20231120 | 171000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 196 | 20231120 | 170900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 197 | 20231120 | 170800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 198 | 20231120 | 170700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 199 | 20231120 | 170600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 200 | 20231120 | 170500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 201 | 20231120 | 170400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 202 | 20231120 | 170300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 203 | 20231120 | 170200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 204 | 20231120 | 170100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 205 | 20231120 | 170000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 206 | 20231120 | 165900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 207 | 20231120 | 165800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 208 | 20231120 | 165700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 209 | 20231120 | 165600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 210 | 20231120 | 165500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 211 | 20231120 | 165400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 212 | 20231120 | 165300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 8976 |
| 213 | 20231120 | 165200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 214 | 20231120 | 165100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 215 | 20231120 | 165000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 216 | 20231120 | 164900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 217 | 20231120 | 164800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 218 | 20231120 | 164700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 219 | 20231120 | 164600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 220 | 20231120 | 164500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 221 | 20231120 | 164400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 222 | 20231120 | 164300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 223 | 20231120 | 164200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 224 | 20231120 | 164100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 225 | 20231120 | 164000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 226 | 20231120 | 163900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 227 | 20231120 | 163800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 228 | 20231120 | 163700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 229 | 20231120 | 163600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 230 | 20231120 | 163500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 231 | 20231120 | 163400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 232 | 20231120 | 163300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 233 | 20231120 | 163200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 234 | 20231120 | 163100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 235 | 20231120 | 163000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 236 | 20231120 | 162900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 237 | 20231120 | 162800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 238 | 20231120 | 162700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 239 | 20231120 | 162600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 240 | 20231120 | 162500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 241 | 20231120 | 162400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 242 | 20231120 | 162300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 8976 |
| 243 | 20231120 | 162200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 244 | 20231120 | 162100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 245 | 20231120 | 162000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 246 | 20231120 | 161900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 247 | 20231120 | 161800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 248 | 20231120 | 161700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 249 | 20231120 | 161600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 250 | 20231120 | 161500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 251 | 20231120 | 161400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 252 | 20231120 | 161300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 253 | 20231120 | 161200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 254 | 20231120 | 161100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 255 | 20231120 | 161000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 256 | 20231120 | 160900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 257 | 20231120 | 160800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 258 | 20231120 | 160700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 259 | 20231120 | 160600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 260 | 20231120 | 160500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 261 | 20231120 | 160400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 262 | 20231120 | 160300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 263 | 20231120 | 160200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 264 | 20231120 | 160100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 265 | 20231120 | 160000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 266 | 20231120 | 155900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 267 | 20231120 | 155800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 268 | 20231120 | 155700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 269 | 20231120 | 155600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 270 | 20231120 | 155500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 271 | 20231120 | 155400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 272 | 20231120 | 155300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 8976 |
| 273 | 20231120 | 155200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 274 | 20231120 | 155100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 275 | 20231120 | 155000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 276 | 20231120 | 154900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 277 | 20231120 | 154800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 278 | 20231120 | 154700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 279 | 20231120 | 154600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 280 | 20231120 | 154500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 281 | 20231120 | 154400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 282 | 20231120 | 154300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 283 | 20231120 | 154200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 284 | 20231120 | 154100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 285 | 20231120 | 154000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 286 | 20231120 | 153900 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 287 | 20231120 | 153800 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 288 | 20231120 | 153700 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 289 | 20231120 | 153600 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 290 | 20231120 | 153500 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 291 | 20231120 | 153400 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 292 | 20231120 | 153300 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 293 | 20231120 | 153200 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 294 | 20231120 | 153100 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 295 | 20231120 | 153000 | 2384557410 | 2370 | 2370 | 2370 | 2370 | 8976 |
| 296 | 20231120 | 152900 | 2363284290 | 2380 | 2380 | 2380 | 2380 | 0 |
| 297 | 20231120 | 152800 | 2363284290 | 2380 | 2380 | 2380 | 2380 | 0 |
| 298 | 20231120 | 152700 | 2363284290 | 2380 | 2380 | 2380 | 2380 | 0 |
| 299 | 20231120 | 152600 | 2363284290 | 2380 | 2380 | 2380 | 2380 | 0 |
| 300 | 20231120 | 152500 | 2363284290 | 2380 | 2380 | 2380 | 2380 | 0 |
| 301 | 20231120 | 152400 | 2363284290 | 2380 | 2380 | 2380 | 2380 | 0 |
| 302 | 20231120 | 152300 | 2363284290 | 2380 | 2380 | 2380 | 2380 | 0 |
| 303 | 20231120 | 152200 | 2363284290 | 2380 | 2380 | 2380 | 2380 | 0 |
| 304 | 20231120 | 152100 | 2363284290 | 2380 | 2380 | 2380 | 2380 | 0 |
| 305 | 20231120 | 152000 | 2363284290 | 2380 | 2380 | 2380 | 2380 | 0 |
| 306 | 20231120 | 151900 | 2363284290 | 2380 | 2380 | 2395 | 2380 | 246 |
| 307 | 20231120 | 151800 | 2362698360 | 2395 | 2395 | 2400 | 2375 | 1320 |
| 308 | 20231120 | 151700 | 2359539875 | 2395 | 2400 | 2405 | 2395 | 1087 |
| 309 | 20231120 | 151600 | 2356934680 | 2405 | 2400 | 2415 | 2400 | 3273 |
| 310 | 20231120 | 151500 | 2349065945 | 2415 | 2410 | 2415 | 2410 | 1670 |
| 311 | 20231120 | 151400 | 2345032905 | 2415 | 2420 | 2420 | 2415 | 668 |
| 312 | 20231120 | 151300 | 2343416820 | 2400 | 2420 | 2425 | 2400 | 567 |
| 313 | 20231120 | 151200 | 2342046225 | 2400 | 2405 | 2425 | 2400 | 767 |
| 314 | 20231120 | 151100 | 2340195070 | 2415 | 2390 | 2415 | 2385 | 537 |
| 315 | 20231120 | 151000 | 2338908085 | 2380 | 2395 | 2395 | 2380 | 1520 |
| 316 | 20231120 | 150900 | 2335284700 | 2395 | 2400 | 2400 | 2395 | 476 |
| 317 | 20231120 | 150800 | 2334144060 | 2400 | 2405 | 2405 | 2395 | 1263 |
| 318 | 20231120 | 150700 | 2331112795 | 2405 | 2400 | 2405 | 2395 | 1638 |
| 319 | 20231120 | 150600 | 2327179775 | 2400 | 2400 | 2400 | 2400 | 238 |
| 320 | 20231120 | 150500 | 2326608575 | 2400 | 2410 | 2410 | 2400 | 3662 |
| 321 | 20231120 | 150400 | 2317810860 | 2410 | 2415 | 2415 | 2410 | 2157 |
| 322 | 20231120 | 150300 | 2312605970 | 2415 | 2420 | 2430 | 2415 | 557 |
| 323 | 20231120 | 150200 | 2311256985 | 2430 | 2420 | 2430 | 2420 | 783 |
| 324 | 20231120 | 150100 | 2309358005 | 2420 | 2430 | 2430 | 2420 | 6264 |
| 325 | 20231120 | 150000 | 2294176950 | 2430 | 2430 | 2430 | 2425 | 263 |
| 326 | 20231120 | 145900 | 2293538620 | 2425 | 2425 | 2425 | 2425 | 107 |
| 327 | 20231120 | 145800 | 2293279145 | 2425 | 2430 | 2430 | 2425 | 3311 |
| 328 | 20231120 | 145700 | 2285249705 | 2430 | 2430 | 2430 | 2425 | 516 |
| 329 | 20231120 | 145600 | 2283997550 | 2425 | 2430 | 2430 | 2425 | 2238 |
| 330 | 20231120 | 145500 | 2278569030 | 2425 | 2425 | 2425 | 2425 | 3684 |
| 331 | 20231120 | 145400 | 2269635330 | 2420 | 2425 | 2425 | 2420 | 952 |
| 332 | 20231120 | 145300 | 2267327640 | 2420 | 2425 | 2425 | 2410 | 4186 |
| 333 | 20231120 | 145200 | 2257226225 | 2425 | 2430 | 2435 | 2425 | 8096 |
| 334 | 20231120 | 145100 | 2237576715 | 2425 | 2430 | 2430 | 2425 | 2730 |
| 335 | 20231120 | 145000 | 2230953450 | 2425 | 2425 | 2425 | 2425 | 1669 |
| 336 | 20231120 | 144900 | 2226906125 | 2425 | 2425 | 2425 | 2420 | 3217 |
| 337 | 20231120 | 144800 | 2219119245 | 2425 | 2420 | 2430 | 2420 | 5106 |
| 338 | 20231120 | 144700 | 2206737870 | 2430 | 2420 | 2430 | 2415 | 1220 |
| 339 | 20231120 | 144600 | 2203785585 | 2430 | 2420 | 2430 | 2420 | 515 |
| 340 | 20231120 | 144500 | 2202536725 | 2425 | 2420 | 2425 | 2420 | 2023 |
| 341 | 20231120 | 144400 | 2197636060 | 2420 | 2410 | 2420 | 2410 | 1367 |
| 342 | 20231120 | 144300 | 2194335165 | 2410 | 2410 | 2415 | 2405 | 540 |
| 343 | 20231120 | 144200 | 2193034060 | 2410 | 2415 | 2415 | 2405 | 521 |
| 344 | 20231120 | 144100 | 2191780060 | 2415 | 2410 | 2415 | 2410 | 568 |
| 345 | 20231120 | 144000 | 2190410665 | 2400 | 2395 | 2400 | 2395 | 11394 |
| 346 | 20231120 | 143900 | 2163068090 | 2400 | 2395 | 2400 | 2395 | 375 |
| 347 | 20231120 | 143800 | 2162168590 | 2400 | 2395 | 2400 | 2395 | 225 |
| 348 | 20231120 | 143700 | 2161629710 | 2400 | 2390 | 2400 | 2385 | 793 |
| 349 | 20231120 | 143600 | 2159734465 | 2390 | 2390 | 2390 | 2385 | 725 |
| 350 | 20231120 | 143500 | 2158002865 | 2390 | 2390 | 2395 | 2390 | 738 |
| 351 | 20231120 | 143400 | 2156239040 | 2390 | 2385 | 2390 | 2380 | 1581 |
| 352 | 20231120 | 143300 | 2152461430 | 2380 | 2380 | 2390 | 2370 | 4736 |
| 353 | 20231120 | 143200 | 2141172545 | 2370 | 2370 | 2375 | 2365 | 3303 |
| 354 | 20231120 | 143100 | 2133343690 | 2370 | 2385 | 2385 | 2370 | 8268 |
| 355 | 20231120 | 143000 | 2113735640 | 2385 | 2395 | 2400 | 2385 | 374 |
| 356 | 20231120 | 142900 | 2112839970 | 2395 | 2395 | 2400 | 2395 | 5974 |
| 357 | 20231120 | 142800 | 2098530360 | 2390 | 2380 | 2390 | 2370 | 6029 |
| 358 | 20231120 | 142700 | 2084155970 | 2375 | 2380 | 2380 | 2375 | 594 |
| 359 | 20231120 | 142600 | 2082745075 | 2380 | 2385 | 2385 | 2380 | 704 |
| 360 | 20231120 | 142500 | 2081069470 | 2380 | 2390 | 2390 | 2380 | 1268 |
| 361 | 20231120 | 142400 | 2078051430 | 2390 | 2390 | 2390 | 2380 | 616 |
| 362 | 20231120 | 142300 | 2076585000 | 2390 | 2395 | 2395 | 2380 | 2310 |
| 363 | 20231120 | 142200 | 2071064635 | 2395 | 2395 | 2395 | 2395 | 33 |
| 364 | 20231120 | 142100 | 2070985600 | 2390 | 2395 | 2395 | 2390 | 568 |
| 365 | 20231120 | 142000 | 2069627940 | 2395 | 2395 | 2395 | 2395 | 207 |
| 366 | 20231120 | 141900 | 2069132175 | 2395 | 2395 | 2395 | 2395 | 28 |
| 367 | 20231120 | 141800 | 2069065115 | 2395 | 2395 | 2395 | 2385 | 43 |
| 368 | 20231120 | 141700 | 2068962170 | 2395 | 2385 | 2395 | 2385 | 1622 |
| 369 | 20231120 | 141600 | 2065093660 | 2385 | 2395 | 2395 | 2385 | 924 |
| 370 | 20231120 | 141500 | 2062889390 | 2395 | 2395 | 2395 | 2395 | 701 |
| 371 | 20231120 | 141400 | 2061210495 | 2395 | 2390 | 2395 | 2380 | 3643 |
| 372 | 20231120 | 141300 | 2052502280 | 2390 | 2380 | 2390 | 2380 | 766 |
| 373 | 20231120 | 141200 | 2050678100 | 2380 | 2390 | 2400 | 2380 | 3415 |
| 374 | 20231120 | 141100 | 2042539735 | 2400 | 2405 | 2405 | 2375 | 978 |
| 375 | 20231120 | 141000 | 2040207580 | 2400 | 2405 | 2405 | 2400 | 136 |
| 376 | 20231120 | 140900 | 2039881100 | 2405 | 2405 | 2405 | 2405 | 29 |
| 377 | 20231120 | 140800 | 2039811355 | 2405 | 2410 | 2425 | 2395 | 2128 |
| 378 | 20231120 | 140700 | 2034680500 | 2395 | 2395 | 2395 | 2365 | 11608 |
| 379 | 20231120 | 140600 | 2007041035 | 2400 | 2405 | 2410 | 2385 | 8954 |
| 380 | 20231120 | 140500 | 1985557125 | 2405 | 2405 | 2420 | 2400 | 6035 |
| 381 | 20231120 | 140400 | 1971039870 | 2420 | 2420 | 2420 | 2395 | 4058 |
| 382 | 20231120 | 140300 | 1961283095 | 2425 | 2420 | 2425 | 2405 | 8677 |
| 383 | 20231120 | 140200 | 1940317050 | 2420 | 2445 | 2445 | 2420 | 5567 |
| 384 | 20231120 | 140100 | 1926767115 | 2445 | 2440 | 2455 | 2435 | 6746 |
| 385 | 20231120 | 140000 | 1910296000 | 2440 | 2435 | 2455 | 2435 | 10342 |
| 386 | 20231120 | 135900 | 1885046405 | 2435 | 2445 | 2470 | 2425 | 12207 |
| 387 | 20231120 | 135800 | 1855262145 | 2445 | 2420 | 2450 | 2415 | 18717 |
| 388 | 20231120 | 135700 | 1809558290 | 2415 | 2420 | 2420 | 2415 | 6390 |
| 389 | 20231120 | 135600 | 1794125465 | 2420 | 2410 | 2420 | 2410 | 2704 |
| 390 | 20231120 | 135500 | 1787597800 | 2410 | 2410 | 2415 | 2400 | 1651 |
| 391 | 20231120 | 135400 | 1783626085 | 2415 | 2405 | 2420 | 2405 | 7855 |
| 392 | 20231120 | 135300 | 1764690405 | 2405 | 2395 | 2410 | 2395 | 1192 |
| 393 | 20231120 | 135200 | 1761822745 | 2400 | 2390 | 2400 | 2390 | 21083 |
| 394 | 20231120 | 135100 | 1711346615 | 2385 | 2375 | 2385 | 2375 | 6789 |
| 395 | 20231120 | 135000 | 1695156180 | 2385 | 2375 | 2385 | 2375 | 61 |
| 396 | 20231120 | 134900 | 1695011295 | 2385 | 2385 | 2385 | 2385 | 1 |
| 397 | 20231120 | 134800 | 1695008910 | 2385 | 2385 | 2385 | 2375 | 2783 |
| 398 | 20231120 | 134700 | 1688378915 | 2385 | 2385 | 2390 | 2385 | 1168 |
| 399 | 20231120 | 134600 | 1685593230 | 2390 | 2385 | 2390 | 2385 | 3255 |
| 400 | 20231120 | 134500 | 1677818950 | 2385 | 2390 | 2390 | 2385 | 1637 |
| 401 | 20231120 | 134400 | 1673914700 | 2375 | 2375 | 2390 | 2375 | 14545 |
| 402 | 20231120 | 134300 | 1639257745 | 2375 | 2375 | 2375 | 2375 | 232 |
| 403 | 20231120 | 134200 | 1638706745 | 2375 | 2375 | 2375 | 2360 | 180 |
| 404 | 20231120 | 134100 | 1638281845 | 2360 | 2365 | 2365 | 2360 | 317 |
| 405 | 20231120 | 134000 | 1637533285 | 2365 | 2365 | 2365 | 2360 | 5356 |
| 406 | 20231120 | 133900 | 1624868550 | 2365 | 2365 | 2370 | 2365 | 7279 |
| 407 | 20231120 | 133800 | 1607627965 | 2370 | 2375 | 2375 | 2370 | 6249 |
| 408 | 20231120 | 133700 | 1592789690 | 2375 | 2370 | 2375 | 2370 | 5363 |
| 409 | 20231120 | 133600 | 1580062755 | 2375 | 2370 | 2375 | 2370 | 1322 |
| 410 | 20231120 | 133500 | 1576926045 | 2370 | 2375 | 2375 | 2370 | 1402 |
| 411 | 20231120 | 133400 | 1573596350 | 2380 | 2375 | 2380 | 2375 | 2351 |
| 412 | 20231120 | 133300 | 1568011645 | 2380 | 2375 | 2380 | 2375 | 2466 |
| 413 | 20231120 | 133200 | 1562154885 | 2375 | 2380 | 2380 | 2375 | 1792 |
| 414 | 20231120 | 133100 | 1557898735 | 2380 | 2385 | 2385 | 2380 | 395 |
| 415 | 20231120 | 133000 | 1556958630 | 2375 | 2375 | 2380 | 2375 | 6078 |
| 416 | 20231120 | 132900 | 1542499395 | 2375 | 2370 | 2375 | 2360 | 3350 |
| 417 | 20231120 | 132800 | 1534572510 | 2375 | 2380 | 2380 | 2375 | 902 |
| 418 | 20231120 | 132700 | 1532428525 | 2380 | 2385 | 2385 | 2380 | 601 |
| 419 | 20231120 | 132600 | 1530995145 | 2385 | 2390 | 2390 | 2385 | 4658 |
| 420 | 20231120 | 132500 | 1519884885 | 2390 | 2390 | 2390 | 2390 | 1252 |
| 421 | 20231120 | 132400 | 1516892605 | 2385 | 2390 | 2395 | 2385 | 1685 |
| 422 | 20231120 | 132300 | 1512861810 | 2390 | 2380 | 2390 | 2380 | 4983 |
| 423 | 20231120 | 132200 | 1500978390 | 2385 | 2380 | 2385 | 2380 | 1662 |
| 424 | 20231120 | 132100 | 1497014650 | 2370 | 2395 | 2395 | 2370 | 14420 |
| 425 | 20231120 | 132000 | 1462607515 | 2400 | 2380 | 2400 | 2375 | 15569 |
| 426 | 20231120 | 131900 | 1425446425 | 2375 | 2345 | 2380 | 2345 | 12370 |
| 427 | 20231120 | 131800 | 1396141930 | 2345 | 2350 | 2350 | 2345 | 210 |
| 428 | 20231120 | 131700 | 1395649045 | 2350 | 2350 | 2350 | 2350 | 313 |
| 429 | 20231120 | 131600 | 1394913495 | 2350 | 2350 | 2350 | 2350 | 698 |
| 430 | 20231120 | 131500 | 1393273195 | 2355 | 2355 | 2355 | 2355 | 786 |
| 431 | 20231120 | 131400 | 1391422165 | 2355 | 2350 | 2355 | 2350 | 599 |
| 432 | 20231120 | 131300 | 1390014505 | 2350 | 2360 | 2360 | 2350 | 3766 |
| 433 | 20231120 | 131200 | 1381143080 | 2360 | 2360 | 2365 | 2360 | 2516 |
| 434 | 20231120 | 131100 | 1375194285 | 2360 | 2345 | 2360 | 2345 | 5852 |
| 435 | 20231120 | 131000 | 1361438950 | 2345 | 2330 | 2345 | 2330 | 1018 |
| 436 | 20231120 | 130900 | 1359055920 | 2325 | 2330 | 2330 | 2325 | 929 |
| 437 | 20231120 | 130800 | 1356891670 | 2330 | 2335 | 2335 | 2330 | 130 |
| 438 | 20231120 | 130700 | 1356588270 | 2335 | 2335 | 2335 | 2335 | 0 |
| 439 | 20231120 | 130600 | 1356588270 | 2335 | 2335 | 2335 | 2335 | 0 |
| 440 | 20231120 | 130500 | 1356588270 | 2335 | 2335 | 2335 | 2335 | 166 |
| 441 | 20231120 | 130400 | 1356200660 | 2335 | 2330 | 2335 | 2330 | 190 |
| 442 | 20231120 | 130300 | 1355757300 | 2335 | 2335 | 2335 | 2335 | 553 |
| 443 | 20231120 | 130200 | 1354466045 | 2335 | 2335 | 2335 | 2335 | 0 |
| 444 | 20231120 | 130100 | 1354466045 | 2335 | 2330 | 2335 | 2330 | 776 |
| 445 | 20231120 | 130000 | 1352657535 | 2330 | 2345 | 2345 | 2330 | 952 |
| 446 | 20231120 | 125900 | 1350439345 | 2345 | 2335 | 2345 | 2335 | 752 |
| 447 | 20231120 | 125800 | 1348677165 | 2335 | 2340 | 2340 | 2335 | 1430 |
| 448 | 20231120 | 125700 | 1345331015 | 2340 | 2340 | 2340 | 2340 | 12 |
| 449 | 20231120 | 125600 | 1345302935 | 2335 | 2340 | 2340 | 2335 | 103 |
| 450 | 20231120 | 125500 | 1345062415 | 2345 | 2350 | 2350 | 2330 | 2684 |
| 451 | 20231120 | 125400 | 1338775870 | 2355 | 2310 | 2370 | 2310 | 34300 |
| 452 | 20231120 | 125300 | 1258444700 | 2310 | 2310 | 2310 | 2310 | 125 |
| 453 | 20231120 | 125200 | 1258155950 | 2310 | 2310 | 2310 | 2310 | 0 |
| 454 | 20231120 | 125100 | 1258155950 | 2310 | 2310 | 2310 | 2310 | 0 |
| 455 | 20231120 | 125000 | 1258155950 | 2310 | 2310 | 2310 | 2310 | 26 |
| 456 | 20231120 | 124900 | 1258095890 | 2310 | 2310 | 2310 | 2310 | 27 |
| 457 | 20231120 | 124800 | 1258033520 | 2305 | 2305 | 2305 | 2305 | 100 |
| 458 | 20231120 | 124700 | 1257803020 | 2305 | 2305 | 2305 | 2305 | 197 |
| 459 | 20231120 | 124600 | 1257348935 | 2315 | 2310 | 2315 | 2310 | 590 |
| 460 | 20231120 | 124500 | 1255984585 | 2310 | 2310 | 2310 | 2310 | 6 |
| 461 | 20231120 | 124400 | 1255970725 | 2310 | 2310 | 2310 | 2310 | 10 |
| 462 | 20231120 | 124300 | 1255947625 | 2310 | 2310 | 2310 | 2310 | 350 |
| 463 | 20231120 | 124200 | 1255139125 | 2305 | 2310 | 2310 | 2305 | 871 |
| 464 | 20231120 | 124100 | 1253128490 | 2310 | 2310 | 2310 | 2310 | 2 |
| 465 | 20231120 | 124000 | 1253123870 | 2305 | 2305 | 2305 | 2305 | 154 |
| 466 | 20231120 | 123900 | 1252768900 | 2320 | 2320 | 2320 | 2320 | 0 |
| 467 | 20231120 | 123800 | 1252768900 | 2320 | 2320 | 2320 | 2320 | 0 |
| 468 | 20231120 | 123700 | 1252768900 | 2320 | 2320 | 2320 | 2320 | 74 |
| 469 | 20231120 | 123600 | 1252597220 | 2305 | 2315 | 2320 | 2305 | 4600 |
| 470 | 20231120 | 123500 | 1241928605 | 2305 | 2305 | 2305 | 2305 | 6 |
| 471 | 20231120 | 123400 | 1241914775 | 2310 | 2310 | 2310 | 2310 | 0 |
| 472 | 20231120 | 123300 | 1241914775 | 2310 | 2310 | 2310 | 2305 | 1815 |
| 473 | 20231120 | 123200 | 1237729880 | 2310 | 2310 | 2310 | 2310 | 46 |
| 474 | 20231120 | 123100 | 1237623620 | 2315 | 2315 | 2315 | 2315 | 209 |
| 475 | 20231120 | 123000 | 1237139785 | 2320 | 2320 | 2320 | 2320 | 0 |
| 476 | 20231120 | 122900 | 1237139785 | 2320 | 2320 | 2320 | 2320 | 0 |
| 477 | 20231120 | 122800 | 1237139785 | 2320 | 2320 | 2320 | 2320 | 1 |
| 478 | 20231120 | 122700 | 1237137465 | 2320 | 2320 | 2320 | 2320 | 0 |
| 479 | 20231120 | 122600 | 1237137465 | 2320 | 2320 | 2320 | 2320 | 0 |
| 480 | 20231120 | 122500 | 1237137465 | 2320 | 2320 | 2320 | 2320 | 0 |
| 481 | 20231120 | 122400 | 1237137465 | 2320 | 2320 | 2320 | 2320 | 0 |
| 482 | 20231120 | 122300 | 1237137465 | 2320 | 2320 | 2320 | 2320 | 0 |
| 483 | 20231120 | 122200 | 1237137465 | 2320 | 2320 | 2320 | 2320 | 1003 |
| 484 | 20231120 | 122100 | 1234810505 | 2320 | 2320 | 2320 | 2320 | 0 |
| 485 | 20231120 | 122000 | 1234810505 | 2320 | 2320 | 2320 | 2320 | 0 |
| 486 | 20231120 | 121900 | 1234810505 | 2320 | 2320 | 2320 | 2320 | 0 |
| 487 | 20231120 | 121800 | 1234810505 | 2320 | 2320 | 2320 | 2320 | 26 |
| 488 | 20231120 | 121700 | 1234750185 | 2320 | 2320 | 2320 | 2320 | 1 |
| 489 | 20231120 | 121600 | 1234747865 | 2315 | 2315 | 2315 | 2310 | 192 |
| 490 | 20231120 | 121500 | 1234303785 | 2315 | 2315 | 2315 | 2315 | 2 |
| 491 | 20231120 | 121400 | 1234299155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 492 | 20231120 | 121300 | 1234299155 | 2320 | 2320 | 2320 | 2320 | 1 |
| 493 | 20231120 | 121200 | 1234296835 | 2315 | 2310 | 2315 | 2300 | 461 |
| 494 | 20231120 | 121100 | 1233234520 | 2315 | 2315 | 2315 | 2315 | 0 |
| 495 | 20231120 | 121000 | 1233234520 | 2315 | 2315 | 2315 | 2315 | 0 |
| 496 | 20231120 | 120900 | 1233234520 | 2315 | 2315 | 2315 | 2315 | 325 |
| 497 | 20231120 | 120800 | 1232482145 | 2320 | 2320 | 2320 | 2320 | 1 |
| 498 | 20231120 | 120700 | 1232479825 | 2320 | 2320 | 2320 | 2320 | 1883 |
| 499 | 20231120 | 120600 | 1228111265 | 2320 | 2320 | 2320 | 2320 | 1 |
| 500 | 20231120 | 120500 | 1228108945 | 2320 | 2320 | 2320 | 2320 | 1228 |
| 501 | 20231120 | 120400 | 1225259985 | 2315 | 2315 | 2315 | 2315 | 0 |
| 502 | 20231120 | 120300 | 1225259985 | 2315 | 2315 | 2315 | 2315 | 13 |
| 503 | 20231120 | 120200 | 1225229890 | 2305 | 2305 | 2305 | 2300 | 602 |
| 504 | 20231120 | 120100 | 1223842665 | 2305 | 2305 | 2305 | 2305 | 0 |
| 505 | 20231120 | 120000 | 1223842665 | 2305 | 2305 | 2305 | 2305 | 1 |
| 506 | 20231120 | 115900 | 1223840360 | 2305 | 2305 | 2305 | 2305 | 4419 |
| 507 | 20231120 | 115800 | 1213654565 | 2305 | 2320 | 2320 | 2305 | 2584 |
| 508 | 20231120 | 115700 | 1207689525 | 2320 | 2320 | 2320 | 2320 | 0 |
| 509 | 20231120 | 115600 | 1207689525 | 2320 | 2320 | 2320 | 2320 | 220 |
| 510 | 20231120 | 115500 | 1207179125 | 2325 | 2330 | 2330 | 2325 | 15 |
| 511 | 20231120 | 115400 | 1207144235 | 2330 | 2335 | 2335 | 2330 | 5 |
| 512 | 20231120 | 115300 | 1207132580 | 2330 | 2320 | 2330 | 2320 | 651 |
| 513 | 20231120 | 115200 | 1205616830 | 2320 | 2310 | 2320 | 2310 | 5060 |
| 514 | 20231120 | 115100 | 1193877900 | 2305 | 2310 | 2310 | 2305 | 7121 |
| 515 | 20231120 | 115000 | 1177431790 | 2320 | 2315 | 2320 | 2315 | 1411 |
| 516 | 20231120 | 114900 | 1174160325 | 2320 | 2320 | 2320 | 2320 | 0 |
| 517 | 20231120 | 114800 | 1174160325 | 2320 | 2310 | 2320 | 2310 | 229 |
| 518 | 20231120 | 114700 | 1173631075 | 2305 | 2305 | 2305 | 2305 | 0 |
| 519 | 20231120 | 114600 | 1173631075 | 2305 | 2310 | 2310 | 2305 | 1407 |
| 520 | 20231120 | 114500 | 1170381995 | 2310 | 2310 | 2310 | 2310 | 1 |
| 521 | 20231120 | 114400 | 1170379685 | 2310 | 2310 | 2320 | 2310 | 3793 |
| 522 | 20231120 | 114300 | 1161612925 | 2310 | 2310 | 2310 | 2310 | 1 |
| 523 | 20231120 | 114200 | 1161610615 | 2320 | 2310 | 2320 | 2310 | 316 |
| 524 | 20231120 | 114100 | 1160877505 | 2325 | 2310 | 2325 | 2310 | 227 |
| 525 | 20231120 | 114000 | 1160353120 | 2310 | 2315 | 2315 | 2310 | 216 |
| 526 | 20231120 | 113900 | 1159854110 | 2315 | 2315 | 2315 | 2315 | 0 |
| 527 | 20231120 | 113800 | 1159854110 | 2315 | 2315 | 2315 | 2315 | 0 |
| 528 | 20231120 | 113700 | 1159854110 | 2315 | 2315 | 2315 | 2315 | 500 |
| 529 | 20231120 | 113600 | 1158696610 | 2315 | 2320 | 2320 | 2315 | 1966 |
| 530 | 20231120 | 113500 | 1154144980 | 2320 | 2320 | 2330 | 2320 | 365 |
| 531 | 20231120 | 113400 | 1153298080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 532 | 20231120 | 113300 | 1153298080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 533 | 20231120 | 113200 | 1153298080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 534 | 20231120 | 113100 | 1153298080 | 2320 | 2320 | 2320 | 2320 | 42 |
| 535 | 20231120 | 113000 | 1153200640 | 2320 | 2320 | 2320 | 2320 | 0 |
| 536 | 20231120 | 112900 | 1153200640 | 2320 | 2330 | 2330 | 2320 | 25 |
| 537 | 20231120 | 112800 | 1153142625 | 2325 | 2325 | 2325 | 2325 | 46 |
| 538 | 20231120 | 112700 | 1153035675 | 2335 | 2335 | 2335 | 2335 | 0 |
| 539 | 20231120 | 112600 | 1153035675 | 2335 | 2320 | 2335 | 2320 | 501 |
| 540 | 20231120 | 112500 | 1151873340 | 2320 | 2320 | 2320 | 2320 | 500 |
| 541 | 20231120 | 112400 | 1150713340 | 2320 | 2330 | 2330 | 2320 | 1210 |
| 542 | 20231120 | 112300 | 1147899630 | 2330 | 2330 | 2330 | 2330 | 204 |
| 543 | 20231120 | 112200 | 1147424310 | 2330 | 2320 | 2330 | 2320 | 85 |
| 544 | 20231120 | 112100 | 1147227100 | 2320 | 2320 | 2320 | 2320 | 173 |
| 545 | 20231120 | 112000 | 1146825740 | 2330 | 2320 | 2330 | 2320 | 92 |
| 546 | 20231120 | 111900 | 1146611540 | 2320 | 2325 | 2325 | 2320 | 10 |
| 547 | 20231120 | 111800 | 1146588295 | 2325 | 2320 | 2325 | 2320 | 328 |
| 548 | 20231120 | 111700 | 1145827080 | 2315 | 2320 | 2320 | 2315 | 1448 |
| 549 | 20231120 | 111600 | 1142467725 | 2320 | 2320 | 2325 | 2320 | 1762 |
| 550 | 20231120 | 111500 | 1138379685 | 2320 | 2320 | 2320 | 2320 | 235 |
| 551 | 20231120 | 111400 | 1137834485 | 2315 | 2320 | 2320 | 2315 | 346 |
| 552 | 20231120 | 111300 | 1137031800 | 2320 | 2325 | 2325 | 2320 | 2586 |
| 553 | 20231120 | 111200 | 1131029400 | 2325 | 2320 | 2330 | 2320 | 8668 |
| 554 | 20231120 | 111100 | 1110906115 | 2320 | 2330 | 2330 | 2320 | 3891 |
| 555 | 20231120 | 111000 | 1101877635 | 2330 | 2325 | 2330 | 2320 | 1464 |
| 556 | 20231120 | 110900 | 1098469740 | 2325 | 2330 | 2330 | 2325 | 289 |
| 557 | 20231120 | 110800 | 1097797810 | 2340 | 2340 | 2340 | 2325 | 405 |
| 558 | 20231120 | 110700 | 1096856120 | 2335 | 2330 | 2335 | 2325 | 159 |
| 559 | 20231120 | 110600 | 1096485730 | 2325 | 2330 | 2330 | 2325 | 430 |
| 560 | 20231120 | 110500 | 1095484085 | 2340 | 2340 | 2340 | 2340 | 150 |
| 561 | 20231120 | 110400 | 1095133085 | 2340 | 2340 | 2340 | 2330 | 2045 |
| 562 | 20231120 | 110300 | 1090358110 | 2340 | 2350 | 2350 | 2340 | 919 |
| 563 | 20231120 | 110200 | 1088204370 | 2355 | 2340 | 2355 | 2340 | 6126 |
| 564 | 20231120 | 110100 | 1073808365 | 2340 | 2345 | 2345 | 2340 | 430 |
| 565 | 20231120 | 110000 | 1072802015 | 2350 | 2350 | 2350 | 2350 | 18 |
| 566 | 20231120 | 105900 | 1072759715 | 2345 | 2315 | 2355 | 2315 | 14525 |
| 567 | 20231120 | 105800 | 1038749665 | 2315 | 2320 | 2320 | 2310 | 2876 |
| 568 | 20231120 | 105700 | 1032088195 | 2320 | 2335 | 2335 | 2320 | 2081 |
| 569 | 20231120 | 105600 | 1027252145 | 2335 | 2330 | 2335 | 2330 | 1936 |
| 570 | 20231120 | 105500 | 1022734090 | 2330 | 2330 | 2330 | 2325 | 951 |
| 571 | 20231120 | 105400 | 1020518270 | 2330 | 2325 | 2335 | 2320 | 1563 |
| 572 | 20231120 | 105300 | 1016881550 | 2325 | 2335 | 2335 | 2325 | 462 |
| 573 | 20231120 | 105200 | 1015806405 | 2320 | 2330 | 2335 | 2320 | 1127 |
| 574 | 20231120 | 105100 | 1013184325 | 2335 | 2330 | 2340 | 2330 | 1632 |
| 575 | 20231120 | 105000 | 1009373810 | 2330 | 2340 | 2345 | 2330 | 719 |
| 576 | 20231120 | 104900 | 1007693315 | 2350 | 2350 | 2350 | 2350 | 41 |
| 577 | 20231120 | 104800 | 1007596965 | 2335 | 2335 | 2335 | 2335 | 81 |
| 578 | 20231120 | 104700 | 1007407830 | 2350 | 2345 | 2350 | 2330 | 1546 |
| 579 | 20231120 | 104600 | 1003798565 | 2350 | 2350 | 2355 | 2350 | 6826 |
| 580 | 20231120 | 104500 | 987749025 | 2355 | 2360 | 2360 | 2350 | 3600 |
| 581 | 20231120 | 104400 | 979263730 | 2360 | 2330 | 2360 | 2330 | 8249 |
| 582 | 20231120 | 104300 | 959868860 | 2345 | 2340 | 2345 | 2325 | 1927 |
| 583 | 20231120 | 104200 | 955387835 | 2345 | 2330 | 2345 | 2325 | 4358 |
| 584 | 20231120 | 104100 | 945249630 | 2335 | 2345 | 2350 | 2335 | 4086 |
| 585 | 20231120 | 104000 | 935666605 | 2350 | 2355 | 2355 | 2350 | 4333 |
| 586 | 20231120 | 103900 | 925477205 | 2350 | 2350 | 2355 | 2350 | 1502 |
| 587 | 20231120 | 103800 | 921947500 | 2350 | 2355 | 2355 | 2345 | 6582 |
| 588 | 20231120 | 103700 | 906496250 | 2350 | 2350 | 2355 | 2340 | 4125 |
| 589 | 20231120 | 103600 | 896784615 | 2350 | 2335 | 2350 | 2335 | 11961 |
| 590 | 20231120 | 103500 | 868723115 | 2335 | 2320 | 2335 | 2320 | 14697 |
| 591 | 20231120 | 103400 | 834574810 | 2315 | 2305 | 2320 | 2305 | 1570 |
| 592 | 20231120 | 103300 | 830944420 | 2305 | 2320 | 2320 | 2305 | 2697 |
| 593 | 20231120 | 103200 | 824712935 | 2325 | 2315 | 2325 | 2315 | 1096 |
| 594 | 20231120 | 103100 | 822169985 | 2310 | 2325 | 2325 | 2310 | 2151 |
| 595 | 20231120 | 103000 | 817191835 | 2335 | 2330 | 2335 | 2325 | 1121 |
| 596 | 20231120 | 102900 | 814578370 | 2335 | 2325 | 2335 | 2320 | 2954 |
| 597 | 20231120 | 102800 | 807711345 | 2325 | 2325 | 2325 | 2320 | 452 |
| 598 | 20231120 | 102700 | 806662650 | 2325 | 2320 | 2325 | 2315 | 777 |
| 599 | 20231120 | 102600 | 804860135 | 2325 | 2330 | 2340 | 2320 | 14080 |
| 600 | 20231120 | 102500 | 772112505 | 2330 | 2315 | 2330 | 2305 | 8930 |
| 601 | 20231120 | 102400 | 751374605 | 2315 | 2325 | 2325 | 2305 | 4105 |
| 602 | 20231120 | 102300 | 741870125 | 2330 | 2310 | 2330 | 2300 | 15375 |
| 603 | 20231120 | 102200 | 706233130 | 2310 | 2315 | 2320 | 2305 | 5526 |
| 604 | 20231120 | 102100 | 693471115 | 2315 | 2280 | 2320 | 2270 | 9527 |
| 605 | 20231120 | 102000 | 671602200 | 2280 | 2275 | 2285 | 2255 | 3136 |
| 606 | 20231120 | 101900 | 664472805 | 2270 | 2290 | 2290 | 2270 | 4984 |
| 607 | 20231120 | 101800 | 653138595 | 2290 | 2305 | 2305 | 2270 | 9752 |
| 608 | 20231120 | 101700 | 630814695 | 2300 | 2280 | 2325 | 2260 | 13661 |
| 609 | 20231120 | 101600 | 599529065 | 2265 | 2330 | 2350 | 2265 | 35444 |
| 610 | 20231120 | 101500 | 517400720 | 2320 | 2320 | 2320 | 2320 | 0 |
| 611 | 20231120 | 101400 | 517400720 | 2320 | 2305 | 2320 | 2305 | 3756 |
| 612 | 20231120 | 101300 | 508703655 | 2310 | 2295 | 2310 | 2270 | 6207 |
| 613 | 20231120 | 101200 | 494503925 | 2295 | 2275 | 2300 | 2275 | 3699 |
| 614 | 20231120 | 101100 | 486022475 | 2260 | 2270 | 2285 | 2260 | 14882 |
| 615 | 20231120 | 101000 | 452231710 | 2270 | 2305 | 2320 | 2240 | 11086 |
| 616 | 20231120 | 100900 | 427150185 | 2300 | 2255 | 2300 | 2250 | 17299 |
| 617 | 20231120 | 100800 | 387755195 | 2250 | 2245 | 2250 | 2245 | 3771 |
| 618 | 20231120 | 100700 | 379273770 | 2245 | 2250 | 2250 | 2240 | 2066 |
| 619 | 20231120 | 100600 | 374634245 | 2245 | 2250 | 2250 | 2245 | 3027 |
| 620 | 20231120 | 100500 | 367830435 | 2250 | 2250 | 2250 | 2245 | 1760 |
| 621 | 20231120 | 100400 | 363871860 | 2250 | 2230 | 2250 | 2230 | 15272 |
| 622 | 20231120 | 100300 | 329771875 | 2225 | 2215 | 2225 | 2215 | 1057 |
| 623 | 20231120 | 100200 | 327420070 | 2215 | 2205 | 2240 | 2205 | 7505 |
| 624 | 20231120 | 100100 | 310716180 | 2200 | 2220 | 2220 | 2200 | 1600 |
| 625 | 20231120 | 100000 | 307183435 | 2225 | 2225 | 2230 | 2225 | 1034 |
| 626 | 20231120 | 095900 | 304882750 | 2220 | 2195 | 2240 | 2195 | 8089 |
| 627 | 20231120 | 095800 | 286887125 | 2195 | 2210 | 2210 | 2195 | 2996 |
| 628 | 20231120 | 095700 | 280302710 | 2210 | 2210 | 2220 | 2210 | 2989 |
| 629 | 20231120 | 095600 | 273682225 | 2215 | 2210 | 2215 | 2210 | 4918 |
| 630 | 20231120 | 095500 | 262812780 | 2210 | 2200 | 2210 | 2200 | 5541 |
| 631 | 20231120 | 095400 | 250569630 | 2195 | 2190 | 2195 | 2190 | 752 |
| 632 | 20231120 | 095300 | 248922540 | 2190 | 2195 | 2195 | 2190 | 2360 |
| 633 | 20231120 | 095200 | 243747170 | 2195 | 2200 | 2200 | 2195 | 1550 |
| 634 | 20231120 | 095100 | 240342935 | 2200 | 2210 | 2210 | 2200 | 2163 |
| 635 | 20231120 | 095000 | 235563085 | 2210 | 2215 | 2215 | 2210 | 2172 |
| 636 | 20231120 | 094900 | 230756945 | 2215 | 2200 | 2215 | 2200 | 6513 |
| 637 | 20231120 | 094800 | 216374020 | 2205 | 2185 | 2205 | 2185 | 18200 |
| 638 | 20231120 | 094700 | 176346885 | 2185 | 2180 | 2185 | 2180 | 2150 |
| 639 | 20231120 | 094600 | 171652020 | 2170 | 2180 | 2185 | 2170 | 1978 |
| 640 | 20231120 | 094500 | 167340800 | 2175 | 2160 | 2175 | 2160 | 3998 |
| 641 | 20231120 | 094400 | 158678085 | 2160 | 2160 | 2165 | 2160 | 2468 |
| 642 | 20231120 | 094300 | 153341865 | 2160 | 2150 | 2160 | 2150 | 158 |
| 643 | 20231120 | 094200 | 153001445 | 2150 | 2150 | 2150 | 2150 | 144 |
| 644 | 20231120 | 094100 | 152691845 | 2150 | 2150 | 2150 | 2150 | 1899 |
| 645 | 20231120 | 094000 | 148608995 | 2150 | 2145 | 2150 | 2145 | 3130 |
| 646 | 20231120 | 093900 | 141880280 | 2140 | 2140 | 2140 | 2140 | 0 |
| 647 | 20231120 | 093800 | 141880280 | 2140 | 2130 | 2140 | 2130 | 275 |
| 648 | 20231120 | 093700 | 141293325 | 2130 | 2130 | 2130 | 2125 | 3428 |
| 649 | 20231120 | 093600 | 134006655 | 2125 | 2135 | 2140 | 2125 | 816 |
| 650 | 20231120 | 093500 | 132264020 | 2135 | 2125 | 2135 | 2125 | 1315 |
| 651 | 20231120 | 093400 | 129466210 | 2125 | 2125 | 2130 | 2120 | 962 |
| 652 | 20231120 | 093300 | 127420955 | 2125 | 2115 | 2125 | 2115 | 3210 |
| 653 | 20231120 | 093200 | 120631795 | 2115 | 2115 | 2115 | 2115 | 1485 |
| 654 | 20231120 | 093100 | 117491020 | 2115 | 2115 | 2115 | 2110 | 2134 |
| 655 | 20231120 | 093000 | 112978610 | 2115 | 2125 | 2125 | 2110 | 816 |
| 656 | 20231120 | 092900 | 111248285 | 2125 | 2120 | 2125 | 2115 | 3273 |
| 657 | 20231120 | 092800 | 104319690 | 2120 | 2130 | 2130 | 2115 | 3914 |
| 658 | 20231120 | 092700 | 96027670 | 2130 | 2130 | 2130 | 2130 | 8 |
| 659 | 20231120 | 092600 | 96010630 | 2130 | 2125 | 2130 | 2125 | 196 |
| 660 | 20231120 | 092500 | 95593635 | 2135 | 2120 | 2135 | 2120 | 644 |
| 661 | 20231120 | 092400 | 94226745 | 2120 | 2120 | 2125 | 2120 | 1070 |
| 662 | 20231120 | 092300 | 91955615 | 2120 | 2130 | 2130 | 2100 | 8702 |
| 663 | 20231120 | 092200 | 73583550 | 2125 | 2150 | 2150 | 2125 | 3489 |
| 664 | 20231120 | 092100 | 66101900 | 2160 | 2155 | 2160 | 2150 | 7 |
| 665 | 20231120 | 092000 | 66086815 | 2165 | 2175 | 2175 | 2165 | 15 |
| 666 | 20231120 | 091900 | 66054290 | 2180 | 2185 | 2185 | 2175 | 8022 |
| 667 | 20231120 | 091800 | 48535065 | 2180 | 2185 | 2185 | 2180 | 839 |
| 668 | 20231120 | 091700 | 46703925 | 2185 | 2175 | 2185 | 2175 | 660 |
| 669 | 20231120 | 091600 | 45264520 | 2175 | 2175 | 2175 | 2175 | 301 |
| 670 | 20231120 | 091500 | 44609845 | 2170 | 2160 | 2170 | 2155 | 5243 |
| 671 | 20231120 | 091400 | 33278190 | 2160 | 2160 | 2160 | 2160 | 325 |
| 672 | 20231120 | 091300 | 32576190 | 2160 | 2160 | 2160 | 2160 | 209 |
| 673 | 20231120 | 091200 | 32124750 | 2165 | 2170 | 2175 | 2165 | 1782 |
| 674 | 20231120 | 091100 | 28250155 | 2170 | 2155 | 2170 | 2155 | 1027 |
| 675 | 20231120 | 091000 | 26031625 | 2155 | 2155 | 2155 | 2155 | 201 |
| 676 | 20231120 | 090900 | 25598470 | 2150 | 2150 | 2150 | 2150 | 170 |
| 677 | 20231120 | 090800 | 25232970 | 2145 | 2135 | 2145 | 2135 | 786 |
| 678 | 20231120 | 090700 | 23553770 | 2145 | 2135 | 2145 | 2135 | 229 |
| 679 | 20231120 | 090600 | 23064835 | 2130 | 2130 | 2130 | 2130 | 242 |
| 680 | 20231120 | 090500 | 22549375 | 2130 | 2125 | 2130 | 2125 | 92 |
| 681 | 20231120 | 090400 | 22353870 | 2125 | 2130 | 2130 | 2125 | 2885 |
| 682 | 20231120 | 090300 | 16220990 | 2135 | 2150 | 2150 | 2135 | 673 |
| 683 | 20231120 | 090200 | 14781460 | 2150 | 2125 | 2150 | 2125 | 818 |
| 684 | 20231120 | 090100 | 13040755 | 2120 | 2120 | 2120 | 2105 | 1891 |
| 685 | 20231120 | 090000 | 9033790 | 2120 | 2110 | 2125 | 2110 | 4275 |