34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 195200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 4550 |
| 3 | 20231120 | 195100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 4 | 20231120 | 195000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 5 | 20231120 | 194900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 6 | 20231120 | 194800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 7 | 20231120 | 194700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 8 | 20231120 | 194600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 9 | 20231120 | 194500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 10 | 20231120 | 194400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 11 | 20231120 | 194300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 12 | 20231120 | 194200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 13 | 20231120 | 194100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 14 | 20231120 | 194000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 15 | 20231120 | 193900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 16 | 20231120 | 193800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 17 | 20231120 | 193700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 18 | 20231120 | 193600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 19 | 20231120 | 193500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 20 | 20231120 | 193400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 21 | 20231120 | 193300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 22 | 20231120 | 193200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 23 | 20231120 | 193100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 24 | 20231120 | 193000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 25 | 20231120 | 192900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 26 | 20231120 | 192800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 27 | 20231120 | 192700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 28 | 20231120 | 192600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 29 | 20231120 | 192500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 30 | 20231120 | 192400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 31 | 20231120 | 192300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 32 | 20231120 | 192200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 4550 |
| 33 | 20231120 | 192100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 34 | 20231120 | 192000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 35 | 20231120 | 191900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 36 | 20231120 | 191800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 37 | 20231120 | 191700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 38 | 20231120 | 191600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 39 | 20231120 | 191500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 40 | 20231120 | 191400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 41 | 20231120 | 191300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 42 | 20231120 | 191200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 43 | 20231120 | 191100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 44 | 20231120 | 191000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 45 | 20231120 | 190900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 46 | 20231120 | 190800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 47 | 20231120 | 190700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 48 | 20231120 | 190600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 49 | 20231120 | 190500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 50 | 20231120 | 190400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 51 | 20231120 | 190300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 52 | 20231120 | 190200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 53 | 20231120 | 190100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 54 | 20231120 | 190000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 55 | 20231120 | 185900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 56 | 20231120 | 185800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 57 | 20231120 | 185700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 58 | 20231120 | 185600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 59 | 20231120 | 185500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 60 | 20231120 | 185400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 61 | 20231120 | 185300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 62 | 20231120 | 185200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 4550 |
| 63 | 20231120 | 185100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 64 | 20231120 | 185000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 65 | 20231120 | 184900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 66 | 20231120 | 184800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 67 | 20231120 | 184700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 68 | 20231120 | 184600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 69 | 20231120 | 184500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 70 | 20231120 | 184400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 71 | 20231120 | 184300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 72 | 20231120 | 184200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 73 | 20231120 | 184100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 74 | 20231120 | 184000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 75 | 20231120 | 183900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 76 | 20231120 | 183800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 77 | 20231120 | 183700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 78 | 20231120 | 183600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 79 | 20231120 | 183500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 80 | 20231120 | 183400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 81 | 20231120 | 183300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 82 | 20231120 | 183200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 83 | 20231120 | 183100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 84 | 20231120 | 183000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 85 | 20231120 | 182900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 86 | 20231120 | 182800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 87 | 20231120 | 182700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 88 | 20231120 | 182600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 89 | 20231120 | 182500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 90 | 20231120 | 182400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 91 | 20231120 | 182300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 92 | 20231120 | 182200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 4550 |
| 93 | 20231120 | 182100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 94 | 20231120 | 182000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 95 | 20231120 | 181900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 96 | 20231120 | 181800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 97 | 20231120 | 181700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 98 | 20231120 | 181600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 99 | 20231120 | 181500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 100 | 20231120 | 181400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 101 | 20231120 | 181300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 102 | 20231120 | 181200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 103 | 20231120 | 181100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 104 | 20231120 | 181000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 105 | 20231120 | 180900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 106 | 20231120 | 180800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 107 | 20231120 | 180700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 108 | 20231120 | 180600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 109 | 20231120 | 180500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 110 | 20231120 | 180400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 111 | 20231120 | 180300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 112 | 20231120 | 180200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 113 | 20231120 | 180100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 114 | 20231120 | 180000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 115 | 20231120 | 175900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 116 | 20231120 | 175800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 117 | 20231120 | 175700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 118 | 20231120 | 175600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 119 | 20231120 | 175500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 120 | 20231120 | 175400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 121 | 20231120 | 175300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 122 | 20231120 | 175200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 4550 |
| 123 | 20231120 | 175100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 124 | 20231120 | 175000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 125 | 20231120 | 174900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 126 | 20231120 | 174800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 127 | 20231120 | 174700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 128 | 20231120 | 174600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 129 | 20231120 | 174500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 130 | 20231120 | 174400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 131 | 20231120 | 174300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 132 | 20231120 | 174200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 133 | 20231120 | 174100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 134 | 20231120 | 174000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 135 | 20231120 | 173900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 136 | 20231120 | 173800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 137 | 20231120 | 173700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 138 | 20231120 | 173600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 139 | 20231120 | 173500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 140 | 20231120 | 173400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 141 | 20231120 | 173300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 142 | 20231120 | 173200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 143 | 20231120 | 173100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 144 | 20231120 | 173000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 145 | 20231120 | 172900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 146 | 20231120 | 172800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 147 | 20231120 | 172700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 148 | 20231120 | 172600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 149 | 20231120 | 172500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 150 | 20231120 | 172400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 151 | 20231120 | 172300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 152 | 20231120 | 172200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 4550 |
| 153 | 20231120 | 172100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 154 | 20231120 | 172000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 155 | 20231120 | 171900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 156 | 20231120 | 171800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 157 | 20231120 | 171700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 158 | 20231120 | 171600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 159 | 20231120 | 171500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 160 | 20231120 | 171400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 161 | 20231120 | 171300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 162 | 20231120 | 171200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 163 | 20231120 | 171100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 164 | 20231120 | 171000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 165 | 20231120 | 170900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 166 | 20231120 | 170800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 167 | 20231120 | 170700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 168 | 20231120 | 170600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 169 | 20231120 | 170500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 170 | 20231120 | 170400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 171 | 20231120 | 170300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 172 | 20231120 | 170200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 173 | 20231120 | 170100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 174 | 20231120 | 170000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 175 | 20231120 | 165900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 176 | 20231120 | 165800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 177 | 20231120 | 165700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 178 | 20231120 | 165600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 179 | 20231120 | 165500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 180 | 20231120 | 165400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 181 | 20231120 | 165300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 182 | 20231120 | 165200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 4550 |
| 183 | 20231120 | 165100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 184 | 20231120 | 165000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 185 | 20231120 | 164900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 186 | 20231120 | 164800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 187 | 20231120 | 164700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 188 | 20231120 | 164600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 189 | 20231120 | 164500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 190 | 20231120 | 164400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 191 | 20231120 | 164300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 192 | 20231120 | 164200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 193 | 20231120 | 164100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 194 | 20231120 | 164000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 195 | 20231120 | 163900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 196 | 20231120 | 163800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 197 | 20231120 | 163700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 198 | 20231120 | 163600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 199 | 20231120 | 163500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 200 | 20231120 | 163400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 201 | 20231120 | 163300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 202 | 20231120 | 163200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 203 | 20231120 | 163100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 204 | 20231120 | 163000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 205 | 20231120 | 162900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 206 | 20231120 | 162800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 207 | 20231120 | 162700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 208 | 20231120 | 162600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 209 | 20231120 | 162500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 210 | 20231120 | 162400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 211 | 20231120 | 162300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 212 | 20231120 | 162200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 4550 |
| 213 | 20231120 | 162100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 214 | 20231120 | 162000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 215 | 20231120 | 161900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 216 | 20231120 | 161800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 217 | 20231120 | 161700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 218 | 20231120 | 161600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 219 | 20231120 | 161500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 220 | 20231120 | 161400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 221 | 20231120 | 161300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 222 | 20231120 | 161200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 223 | 20231120 | 161100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 224 | 20231120 | 161000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 225 | 20231120 | 160900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 226 | 20231120 | 160800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 227 | 20231120 | 160700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 228 | 20231120 | 160600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 229 | 20231120 | 160500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 230 | 20231120 | 160400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 231 | 20231120 | 160300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 232 | 20231120 | 160200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 233 | 20231120 | 160100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 234 | 20231120 | 160000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 235 | 20231120 | 155900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 236 | 20231120 | 155800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 237 | 20231120 | 155700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 238 | 20231120 | 155600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 239 | 20231120 | 155500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 240 | 20231120 | 155400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 241 | 20231120 | 155300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 242 | 20231120 | 155200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 4550 |
| 243 | 20231120 | 155100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 244 | 20231120 | 155000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 245 | 20231120 | 154900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 246 | 20231120 | 154800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 247 | 20231120 | 154700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 248 | 20231120 | 154600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 249 | 20231120 | 154500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 250 | 20231120 | 154400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 251 | 20231120 | 154300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 252 | 20231120 | 154200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 253 | 20231120 | 154100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 254 | 20231120 | 154000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 255 | 20231120 | 153900 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 256 | 20231120 | 153800 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 257 | 20231120 | 153700 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 258 | 20231120 | 153600 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 259 | 20231120 | 153500 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 260 | 20231120 | 153400 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 261 | 20231120 | 153300 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 262 | 20231120 | 153200 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 263 | 20231120 | 153100 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 264 | 20231120 | 153000 | 2146540400 | 11710 | 11710 | 11710 | 11710 | 4550 |
| 265 | 20231120 | 152900 | 2093259900 | 11740 | 11740 | 11740 | 11740 | 0 |
| 266 | 20231120 | 152800 | 2093259900 | 11740 | 11740 | 11740 | 11740 | 0 |
| 267 | 20231120 | 152700 | 2093259900 | 11740 | 11740 | 11740 | 11740 | 0 |
| 268 | 20231120 | 152600 | 2093259900 | 11740 | 11740 | 11740 | 11740 | 0 |
| 269 | 20231120 | 152500 | 2093259900 | 11740 | 11740 | 11740 | 11740 | 0 |
| 270 | 20231120 | 152400 | 2093259900 | 11740 | 11740 | 11740 | 11740 | 0 |
| 271 | 20231120 | 152300 | 2093259900 | 11740 | 11740 | 11740 | 11740 | 0 |
| 272 | 20231120 | 152200 | 2093259900 | 11740 | 11740 | 11740 | 11740 | 0 |
| 273 | 20231120 | 152100 | 2093259900 | 11740 | 11740 | 11740 | 11740 | 0 |
| 274 | 20231120 | 152000 | 2093259900 | 11740 | 11740 | 11740 | 11740 | 0 |
| 275 | 20231120 | 151900 | 2093259900 | 11740 | 11720 | 11740 | 11720 | 221 |
| 276 | 20231120 | 151800 | 2090666260 | 11720 | 11720 | 11740 | 11710 | 516 |
| 277 | 20231120 | 151700 | 2084618230 | 11720 | 11710 | 11720 | 11710 | 601 |
| 278 | 20231120 | 151600 | 2077580470 | 11720 | 11730 | 11730 | 11720 | 24 |
| 279 | 20231120 | 151500 | 2077299090 | 11740 | 11750 | 11750 | 11710 | 542 |
| 280 | 20231120 | 151400 | 2070943430 | 11750 | 11730 | 11750 | 11720 | 1435 |
| 281 | 20231120 | 151300 | 2054099500 | 11730 | 11720 | 11730 | 11720 | 1142 |
| 282 | 20231120 | 151200 | 2040711920 | 11720 | 11720 | 11720 | 11720 | 14 |
| 283 | 20231120 | 151100 | 2040547840 | 11710 | 11710 | 11720 | 11710 | 2642 |
| 284 | 20231120 | 151000 | 2009599350 | 11710 | 11710 | 11720 | 11710 | 1455 |
| 285 | 20231120 | 150900 | 1992561250 | 11720 | 11720 | 11720 | 11710 | 1139 |
| 286 | 20231120 | 150800 | 1979215240 | 11720 | 11720 | 11720 | 11720 | 331 |
| 287 | 20231120 | 150700 | 1975335920 | 11720 | 11730 | 11730 | 11720 | 11 |
| 288 | 20231120 | 150600 | 1975206900 | 11730 | 11720 | 11730 | 11720 | 109 |
| 289 | 20231120 | 150500 | 1973929350 | 11720 | 11720 | 11720 | 11720 | 100 |
| 290 | 20231120 | 150400 | 1972757350 | 11730 | 11730 | 11730 | 11730 | 123 |
| 291 | 20231120 | 150300 | 1971314560 | 11730 | 11720 | 11730 | 11720 | 45 |
| 292 | 20231120 | 150200 | 1970786880 | 11730 | 11740 | 11740 | 11730 | 477 |
| 293 | 20231120 | 150100 | 1965191240 | 11740 | 11740 | 11740 | 11740 | 0 |
| 294 | 20231120 | 150000 | 1965191240 | 11740 | 11740 | 11740 | 11740 | 50 |
| 295 | 20231120 | 145900 | 1964604240 | 11740 | 11740 | 11740 | 11740 | 45 |
| 296 | 20231120 | 145800 | 1964075940 | 11750 | 11730 | 11750 | 11730 | 1384 |
| 297 | 20231120 | 145700 | 1947815040 | 11750 | 11750 | 11750 | 11750 | 0 |
| 298 | 20231120 | 145600 | 1947815040 | 11750 | 11740 | 11750 | 11730 | 1064 |
| 299 | 20231120 | 145500 | 1935321910 | 11740 | 11730 | 11740 | 11730 | 517 |
| 300 | 20231120 | 145400 | 1929255360 | 11730 | 11720 | 11730 | 11710 | 203 |
| 301 | 20231120 | 145300 | 1926876250 | 11730 | 11730 | 11730 | 11730 | 1 |
| 302 | 20231120 | 145200 | 1926864520 | 11730 | 11730 | 11730 | 11730 | 118 |
| 303 | 20231120 | 145100 | 1925480380 | 11720 | 11720 | 11720 | 11720 | 280 |
| 304 | 20231120 | 145000 | 1922198780 | 11720 | 11720 | 11720 | 11720 | 53 |
| 305 | 20231120 | 144900 | 1921577620 | 11720 | 11720 | 11730 | 11720 | 328 |
| 306 | 20231120 | 144800 | 1917733420 | 11720 | 11720 | 11720 | 11720 | 33 |
| 307 | 20231120 | 144700 | 1917346660 | 11730 | 11730 | 11730 | 11730 | 0 |
| 308 | 20231120 | 144600 | 1917346660 | 11730 | 11730 | 11730 | 11730 | 2 |
| 309 | 20231120 | 144500 | 1917323200 | 11720 | 11720 | 11720 | 11720 | 101 |
| 310 | 20231120 | 144400 | 1916139480 | 11720 | 11720 | 11720 | 11720 | 272 |
| 311 | 20231120 | 144300 | 1912951640 | 11720 | 11720 | 11720 | 11720 | 9 |
| 312 | 20231120 | 144200 | 1912846160 | 11720 | 11720 | 11720 | 11720 | 24 |
| 313 | 20231120 | 144100 | 1912564880 | 11720 | 11720 | 11720 | 11720 | 642 |
| 314 | 20231120 | 144000 | 1905040640 | 11730 | 11730 | 11730 | 11730 | 0 |
| 315 | 20231120 | 143900 | 1905040640 | 11730 | 11730 | 11730 | 11720 | 651 |
| 316 | 20231120 | 143800 | 1897405410 | 11730 | 11720 | 11730 | 11720 | 926 |
| 317 | 20231120 | 143700 | 1886552670 | 11730 | 11720 | 11730 | 11720 | 464 |
| 318 | 20231120 | 143600 | 1881114540 | 11720 | 11720 | 11720 | 11720 | 0 |
| 319 | 20231120 | 143500 | 1881114540 | 11720 | 11720 | 11720 | 11720 | 25 |
| 320 | 20231120 | 143400 | 1880821540 | 11710 | 11720 | 11720 | 11710 | 389 |
| 321 | 20231120 | 143300 | 1876263660 | 11720 | 11720 | 11720 | 11720 | 90 |
| 322 | 20231120 | 143200 | 1875208860 | 11720 | 11710 | 11720 | 11710 | 175 |
| 323 | 20231120 | 143100 | 1873157940 | 11710 | 11710 | 11710 | 11710 | 100 |
| 324 | 20231120 | 143000 | 1871986940 | 11710 | 11710 | 11710 | 11710 | 100 |
| 325 | 20231120 | 142900 | 1870815940 | 11710 | 11710 | 11710 | 11710 | 50 |
| 326 | 20231120 | 142800 | 1870230440 | 11720 | 11720 | 11720 | 11710 | 97 |
| 327 | 20231120 | 142700 | 1869093610 | 11710 | 11710 | 11710 | 11710 | 0 |
| 328 | 20231120 | 142600 | 1869093610 | 11710 | 11720 | 11720 | 11710 | 398 |
| 329 | 20231120 | 142500 | 1864432080 | 11730 | 11710 | 11730 | 11710 | 101 |
| 330 | 20231120 | 142400 | 1863249350 | 11710 | 11720 | 11720 | 11710 | 633 |
| 331 | 20231120 | 142300 | 1855832400 | 11720 | 11730 | 11730 | 11720 | 40 |
| 332 | 20231120 | 142200 | 1855363550 | 11710 | 11710 | 11720 | 11710 | 950 |
| 333 | 20231120 | 142100 | 1844237190 | 11710 | 11710 | 11710 | 11710 | 200 |
| 334 | 20231120 | 142000 | 1841895190 | 11710 | 11720 | 11720 | 11710 | 105 |
| 335 | 20231120 | 141900 | 1840664640 | 11720 | 11720 | 11720 | 11720 | 0 |
| 336 | 20231120 | 141800 | 1840664640 | 11720 | 11710 | 11720 | 11710 | 28 |
| 337 | 20231120 | 141700 | 1840336750 | 11710 | 11710 | 11710 | 11710 | 1500 |
| 338 | 20231120 | 141600 | 1822771750 | 11710 | 11710 | 11710 | 11710 | 443 |
| 339 | 20231120 | 141500 | 1817584220 | 11730 | 11720 | 11730 | 11720 | 40 |
| 340 | 20231120 | 141400 | 1817115140 | 11730 | 11720 | 11730 | 11720 | 441 |
| 341 | 20231120 | 141300 | 1811946050 | 11730 | 11730 | 11730 | 11730 | 0 |
| 342 | 20231120 | 141200 | 1811946050 | 11730 | 11730 | 11730 | 11730 | 205 |
| 343 | 20231120 | 141100 | 1809541400 | 11720 | 11720 | 11720 | 11720 | 200 |
| 344 | 20231120 | 141000 | 1807197400 | 11710 | 11710 | 11710 | 11710 | 0 |
| 345 | 20231120 | 140900 | 1807197400 | 11710 | 11720 | 11720 | 11710 | 164 |
| 346 | 20231120 | 140800 | 1805276950 | 11710 | 11720 | 11720 | 11710 | 176 |
| 347 | 20231120 | 140700 | 1803215980 | 11730 | 11750 | 11750 | 11730 | 2280 |
| 348 | 20231120 | 140600 | 1776466840 | 11750 | 11730 | 11750 | 11730 | 272 |
| 349 | 20231120 | 140500 | 1773275390 | 11730 | 11730 | 11730 | 11720 | 91 |
| 350 | 20231120 | 140400 | 1772208520 | 11730 | 11730 | 11730 | 11730 | 2 |
| 351 | 20231120 | 140300 | 1772185060 | 11730 | 11710 | 11740 | 11710 | 6 |
| 352 | 20231120 | 140200 | 1772114750 | 11740 | 11710 | 11750 | 11710 | 612 |
| 353 | 20231120 | 140100 | 1764935630 | 11710 | 11710 | 11710 | 11710 | 0 |
| 354 | 20231120 | 140000 | 1764935630 | 11710 | 11710 | 11720 | 11710 | 114 |
| 355 | 20231120 | 135900 | 1763600680 | 11700 | 11700 | 11710 | 11700 | 152 |
| 356 | 20231120 | 135800 | 1761822060 | 11700 | 11710 | 11710 | 11700 | 113 |
| 357 | 20231120 | 135700 | 1760498960 | 11700 | 11710 | 11710 | 11700 | 151 |
| 358 | 20231120 | 135600 | 1758731750 | 11710 | 11720 | 11720 | 11710 | 35 |
| 359 | 20231120 | 135500 | 1758321890 | 11710 | 11710 | 11730 | 11710 | 131 |
| 360 | 20231120 | 135400 | 1756786640 | 11710 | 11710 | 11710 | 11710 | 130 |
| 361 | 20231120 | 135300 | 1755264340 | 11710 | 11710 | 11710 | 11710 | 4 |
| 362 | 20231120 | 135200 | 1755217500 | 11710 | 11710 | 11710 | 11710 | 15 |
| 363 | 20231120 | 135100 | 1755041850 | 11710 | 11710 | 11710 | 11700 | 124 |
| 364 | 20231120 | 135000 | 1753590850 | 11710 | 11660 | 11710 | 11660 | 306 |
| 365 | 20231120 | 134900 | 1750014080 | 11660 | 11660 | 11660 | 11660 | 100 |
| 366 | 20231120 | 134800 | 1748848080 | 11700 | 11700 | 11700 | 11700 | 10 |
| 367 | 20231120 | 134700 | 1748731080 | 11700 | 11700 | 11700 | 11700 | 48 |
| 368 | 20231120 | 134600 | 1748169480 | 11700 | 11700 | 11700 | 11700 | 409 |
| 369 | 20231120 | 134500 | 1743384180 | 11700 | 11660 | 11700 | 11660 | 1701 |
| 370 | 20231120 | 134400 | 1723513040 | 11670 | 11670 | 11670 | 11670 | 0 |
| 371 | 20231120 | 134300 | 1723513040 | 11670 | 11660 | 11670 | 11660 | 97 |
| 372 | 20231120 | 134200 | 1722381900 | 11690 | 11690 | 11690 | 11690 | 320 |
| 373 | 20231120 | 134100 | 1718641100 | 11690 | 11690 | 11690 | 11690 | 74 |
| 374 | 20231120 | 134000 | 1717776040 | 11690 | 11690 | 11690 | 11690 | 1 |
| 375 | 20231120 | 133900 | 1717764350 | 11690 | 11690 | 11700 | 11690 | 39 |
| 376 | 20231120 | 133800 | 1717308430 | 11650 | 11660 | 11670 | 11650 | 265 |
| 377 | 20231120 | 133700 | 1714219350 | 11650 | 11650 | 11650 | 11650 | 0 |
| 378 | 20231120 | 133600 | 1714219350 | 11650 | 11700 | 11700 | 11650 | 353 |
| 379 | 20231120 | 133500 | 1710105850 | 11650 | 11660 | 11660 | 11650 | 267 |
| 380 | 20231120 | 133400 | 1706993450 | 11660 | 11690 | 11690 | 11660 | 298 |
| 381 | 20231120 | 133300 | 1703512760 | 11660 | 11700 | 11700 | 11660 | 800 |
| 382 | 20231120 | 133200 | 1694168010 | 11700 | 11700 | 11700 | 11700 | 82 |
| 383 | 20231120 | 133100 | 1693208610 | 11690 | 11680 | 11690 | 11680 | 99 |
| 384 | 20231120 | 133000 | 1692051310 | 11680 | 11670 | 11680 | 11670 | 178 |
| 385 | 20231120 | 132900 | 1689973220 | 11660 | 11670 | 11670 | 11660 | 177 |
| 386 | 20231120 | 132800 | 1687908630 | 11660 | 11670 | 11670 | 11660 | 24 |
| 387 | 20231120 | 132700 | 1687628750 | 11670 | 11670 | 11670 | 11670 | 28 |
| 388 | 20231120 | 132600 | 1687301990 | 11660 | 11650 | 11660 | 11650 | 148 |
| 389 | 20231120 | 132500 | 1685576650 | 11640 | 11640 | 11640 | 11640 | 181 |
| 390 | 20231120 | 132400 | 1683469810 | 11650 | 11650 | 11650 | 11650 | 216 |
| 391 | 20231120 | 132300 | 1680953410 | 11650 | 11660 | 11660 | 11650 | 653 |
| 392 | 20231120 | 132200 | 1673340550 | 11660 | 11660 | 11660 | 11660 | 294 |
| 393 | 20231120 | 132100 | 1669912510 | 11670 | 11660 | 11670 | 11660 | 90 |
| 394 | 20231120 | 132000 | 1668863100 | 11660 | 11660 | 11660 | 11660 | 9 |
| 395 | 20231120 | 131900 | 1668758160 | 11650 | 11650 | 11650 | 11650 | 52 |
| 396 | 20231120 | 131800 | 1668152360 | 11650 | 11660 | 11660 | 11650 | 20 |
| 397 | 20231120 | 131700 | 1667919260 | 11640 | 11640 | 11640 | 11640 | 0 |
| 398 | 20231120 | 131600 | 1667919260 | 11640 | 11640 | 11640 | 11640 | 1 |
| 399 | 20231120 | 131500 | 1667907620 | 11640 | 11640 | 11640 | 11640 | 22 |
| 400 | 20231120 | 131400 | 1667651540 | 11640 | 11640 | 11640 | 11640 | 408 |
| 401 | 20231120 | 131300 | 1662902420 | 11640 | 11650 | 11650 | 11640 | 143 |
| 402 | 20231120 | 131200 | 1661237780 | 11650 | 11650 | 11650 | 11650 | 5 |
| 403 | 20231120 | 131100 | 1661179530 | 11650 | 11650 | 11650 | 11650 | 49 |
| 404 | 20231120 | 131000 | 1660608680 | 11650 | 11630 | 11650 | 11630 | 1155 |
| 405 | 20231120 | 130900 | 1647173640 | 11640 | 11640 | 11640 | 11640 | 40 |
| 406 | 20231120 | 130800 | 1646708040 | 11640 | 11640 | 11640 | 11640 | 5 |
| 407 | 20231120 | 130700 | 1646649840 | 11640 | 11640 | 11640 | 11640 | 0 |
| 408 | 20231120 | 130600 | 1646649840 | 11640 | 11650 | 11650 | 11640 | 382 |
| 409 | 20231120 | 130500 | 1642200530 | 11640 | 11640 | 11640 | 11640 | 0 |
| 410 | 20231120 | 130400 | 1642200530 | 11640 | 11640 | 11640 | 11640 | 74 |
| 411 | 20231120 | 130300 | 1641339170 | 11640 | 11640 | 11640 | 11630 | 387 |
| 412 | 20231120 | 130200 | 1636838160 | 11640 | 11650 | 11660 | 11640 | 471 |
| 413 | 20231120 | 130100 | 1631349980 | 11650 | 11660 | 11660 | 11650 | 355 |
| 414 | 20231120 | 130000 | 1627213180 | 11660 | 11660 | 11660 | 11650 | 110 |
| 415 | 20231120 | 125900 | 1625931430 | 11660 | 11660 | 11660 | 11660 | 13 |
| 416 | 20231120 | 125800 | 1625779850 | 11660 | 11660 | 11660 | 11660 | 9 |
| 417 | 20231120 | 125700 | 1625674910 | 11660 | 11660 | 11660 | 11660 | 335 |
| 418 | 20231120 | 125600 | 1621768810 | 11660 | 11650 | 11660 | 11650 | 770 |
| 419 | 20231120 | 125500 | 1612790620 | 11650 | 11620 | 11650 | 11620 | 700 |
| 420 | 20231120 | 125400 | 1604645720 | 11620 | 11620 | 11620 | 11620 | 40 |
| 421 | 20231120 | 125300 | 1604180920 | 11630 | 11630 | 11630 | 11630 | 4 |
| 422 | 20231120 | 125200 | 1604134400 | 11610 | 11610 | 11610 | 11610 | 86 |
| 423 | 20231120 | 125100 | 1603135940 | 11630 | 11630 | 11630 | 11630 | 71 |
| 424 | 20231120 | 125000 | 1602310210 | 11630 | 11590 | 11630 | 11590 | 1354 |
| 425 | 20231120 | 124900 | 1586613980 | 11600 | 11600 | 11620 | 11600 | 551 |
| 426 | 20231120 | 124800 | 1580222320 | 11600 | 11620 | 11620 | 11600 | 3459 |
| 427 | 20231120 | 124700 | 1540063900 | 11630 | 11630 | 11630 | 11630 | 559 |
| 428 | 20231120 | 124600 | 1533562730 | 11640 | 11640 | 11640 | 11640 | 30 |
| 429 | 20231120 | 124500 | 1533213530 | 11640 | 11640 | 11640 | 11630 | 150 |
| 430 | 20231120 | 124400 | 1531468840 | 11640 | 11640 | 11640 | 11640 | 266 |
| 431 | 20231120 | 124300 | 1528372600 | 11640 | 11640 | 11640 | 11640 | 63 |
| 432 | 20231120 | 124200 | 1527639280 | 11640 | 11640 | 11650 | 11640 | 110 |
| 433 | 20231120 | 124100 | 1526358820 | 11640 | 11620 | 11640 | 11620 | 119 |
| 434 | 20231120 | 124000 | 1524974380 | 11630 | 11630 | 11630 | 11620 | 415 |
| 435 | 20231120 | 123900 | 1520148040 | 11640 | 11640 | 11640 | 11630 | 496 |
| 436 | 20231120 | 123800 | 1514375500 | 11640 | 11650 | 11650 | 11640 | 1295 |
| 437 | 20231120 | 123700 | 1499289350 | 11660 | 11680 | 11680 | 11660 | 75 |
| 438 | 20231120 | 123600 | 1498414590 | 11660 | 11660 | 11660 | 11660 | 225 |
| 439 | 20231120 | 123500 | 1495791090 | 11670 | 11670 | 11670 | 11670 | 0 |
| 440 | 20231120 | 123400 | 1495791090 | 11670 | 11680 | 11680 | 11670 | 12 |
| 441 | 20231120 | 123300 | 1495650950 | 11680 | 11690 | 11690 | 11680 | 352 |
| 442 | 20231120 | 123200 | 1491536110 | 11670 | 11680 | 11680 | 11670 | 19 |
| 443 | 20231120 | 123100 | 1491314340 | 11690 | 11700 | 11700 | 11670 | 448 |
| 444 | 20231120 | 123000 | 1486085240 | 11700 | 11660 | 11700 | 11660 | 212 |
| 445 | 20231120 | 122900 | 1483613280 | 11660 | 11660 | 11660 | 11660 | 1 |
| 446 | 20231120 | 122800 | 1483601620 | 11660 | 11650 | 11660 | 11650 | 915 |
| 447 | 20231120 | 122700 | 1472935270 | 11650 | 11650 | 11650 | 11640 | 103 |
| 448 | 20231120 | 122600 | 1471735520 | 11650 | 11650 | 11650 | 11650 | 33 |
| 449 | 20231120 | 122500 | 1471351070 | 11630 | 11640 | 11650 | 11630 | 33 |
| 450 | 20231120 | 122400 | 1470966900 | 11640 | 11640 | 11640 | 11640 | 111 |
| 451 | 20231120 | 122300 | 1469674860 | 11640 | 11640 | 11640 | 11630 | 604 |
| 452 | 20231120 | 122200 | 1462649790 | 11640 | 11640 | 11640 | 11640 | 278 |
| 453 | 20231120 | 122100 | 1459413870 | 11630 | 11640 | 11660 | 11630 | 12 |
| 454 | 20231120 | 122000 | 1459274240 | 11630 | 11630 | 11630 | 11630 | 644 |
| 455 | 20231120 | 121900 | 1451784520 | 11630 | 11660 | 11660 | 11630 | 493 |
| 456 | 20231120 | 121800 | 1446046770 | 11650 | 11650 | 11650 | 11650 | 0 |
| 457 | 20231120 | 121700 | 1446046770 | 11650 | 11650 | 11650 | 11650 | 335 |
| 458 | 20231120 | 121600 | 1442144020 | 11650 | 11660 | 11660 | 11650 | 29 |
| 459 | 20231120 | 121500 | 1441806130 | 11660 | 11650 | 11660 | 11640 | 2020 |
| 460 | 20231120 | 121400 | 1418284970 | 11660 | 11660 | 11660 | 11660 | 17 |
| 461 | 20231120 | 121300 | 1418086750 | 11650 | 11670 | 11670 | 11650 | 1582 |
| 462 | 20231120 | 121200 | 1399639980 | 11670 | 11680 | 11680 | 11670 | 585 |
| 463 | 20231120 | 121100 | 1392812380 | 11680 | 11690 | 11690 | 11680 | 121 |
| 464 | 20231120 | 121000 | 1391399060 | 11700 | 11700 | 11700 | 11700 | 152 |
| 465 | 20231120 | 120900 | 1389620660 | 11680 | 11700 | 11700 | 11680 | 32 |
| 466 | 20231120 | 120800 | 1389246880 | 11680 | 11680 | 11680 | 11680 | 1 |
| 467 | 20231120 | 120700 | 1389235200 | 11680 | 11710 | 11710 | 11680 | 475 |
| 468 | 20231120 | 120600 | 1383681290 | 11710 | 11710 | 11710 | 11710 | 1 |
| 469 | 20231120 | 120500 | 1383669580 | 11710 | 11710 | 11710 | 11710 | 13 |
| 470 | 20231120 | 120400 | 1383517350 | 11690 | 11700 | 11700 | 11690 | 49 |
| 471 | 20231120 | 120300 | 1382944530 | 11690 | 11680 | 11690 | 11680 | 382 |
| 472 | 20231120 | 120200 | 1378481740 | 11690 | 11690 | 11690 | 11690 | 48 |
| 473 | 20231120 | 120100 | 1377920620 | 11700 | 11700 | 11700 | 11700 | 200 |
| 474 | 20231120 | 120000 | 1375580620 | 11700 | 11700 | 11700 | 11700 | 27 |
| 475 | 20231120 | 115900 | 1375264720 | 11680 | 11680 | 11680 | 11680 | 1 |
| 476 | 20231120 | 115800 | 1375253040 | 11680 | 11680 | 11680 | 11680 | 95 |
| 477 | 20231120 | 115700 | 1374143440 | 11680 | 11700 | 11700 | 11680 | 420 |
| 478 | 20231120 | 115600 | 1369231150 | 11700 | 11700 | 11700 | 11700 | 83 |
| 479 | 20231120 | 115500 | 1368260050 | 11690 | 11700 | 11700 | 11680 | 550 |
| 480 | 20231120 | 115400 | 1361825410 | 11700 | 11680 | 11700 | 11680 | 94 |
| 481 | 20231120 | 115300 | 1360727410 | 11670 | 11670 | 11680 | 11670 | 559 |
| 482 | 20231120 | 115200 | 1354203850 | 11730 | 11730 | 11730 | 11730 | 0 |
| 483 | 20231120 | 115100 | 1354203850 | 11730 | 11720 | 11730 | 11720 | 309 |
| 484 | 20231120 | 115000 | 1350581280 | 11730 | 11730 | 11730 | 11670 | 849 |
| 485 | 20231120 | 114900 | 1340671270 | 11680 | 11690 | 11690 | 11680 | 388 |
| 486 | 20231120 | 114800 | 1336137560 | 11730 | 11730 | 11730 | 11730 | 10 |
| 487 | 20231120 | 114700 | 1336020260 | 11730 | 11740 | 11740 | 11700 | 1106 |
| 488 | 20231120 | 114600 | 1323039260 | 11740 | 11740 | 11740 | 11740 | 40 |
| 489 | 20231120 | 114500 | 1322569660 | 11750 | 11740 | 11750 | 11740 | 714 |
| 490 | 20231120 | 114400 | 1314187280 | 11750 | 11750 | 11750 | 11740 | 119 |
| 491 | 20231120 | 114300 | 1312789970 | 11750 | 11750 | 11750 | 11750 | 2 |
| 492 | 20231120 | 114200 | 1312766470 | 11750 | 11740 | 11750 | 11740 | 946 |
| 493 | 20231120 | 114100 | 1301659780 | 11750 | 11740 | 11750 | 11740 | 149 |
| 494 | 20231120 | 114000 | 1299910510 | 11740 | 11730 | 11740 | 11720 | 365 |
| 495 | 20231120 | 113900 | 1295629070 | 11720 | 11720 | 11720 | 11720 | 8 |
| 496 | 20231120 | 113800 | 1295535310 | 11710 | 11710 | 11710 | 11710 | 90 |
| 497 | 20231120 | 113700 | 1294481410 | 11710 | 11710 | 11710 | 11710 | 409 |
| 498 | 20231120 | 113600 | 1289692020 | 11710 | 11700 | 11710 | 11700 | 38 |
| 499 | 20231120 | 113500 | 1289247350 | 11700 | 11700 | 11710 | 11700 | 220 |
| 500 | 20231120 | 113400 | 1286671770 | 11730 | 11730 | 11730 | 11730 | 0 |
| 501 | 20231120 | 113300 | 1286671770 | 11730 | 11730 | 11730 | 11730 | 138 |
| 502 | 20231120 | 113200 | 1285053030 | 11730 | 11700 | 11730 | 11700 | 913 |
| 503 | 20231120 | 113100 | 1274370900 | 11700 | 11730 | 11730 | 11700 | 215 |
| 504 | 20231120 | 113000 | 1271853820 | 11710 | 11730 | 11730 | 11710 | 73 |
| 505 | 20231120 | 112900 | 1270998550 | 11730 | 11720 | 11730 | 11720 | 511 |
| 506 | 20231120 | 112800 | 1265009430 | 11730 | 11740 | 11740 | 11730 | 456 |
| 507 | 20231120 | 112700 | 1259659550 | 11740 | 11730 | 11740 | 11730 | 101 |
| 508 | 20231120 | 112600 | 1258473820 | 11740 | 11750 | 11750 | 11740 | 21 |
| 509 | 20231120 | 112500 | 1258227250 | 11750 | 11750 | 11750 | 11750 | 2 |
| 510 | 20231120 | 112400 | 1258203750 | 11740 | 11740 | 11740 | 11740 | 0 |
| 511 | 20231120 | 112300 | 1258203750 | 11740 | 11750 | 11750 | 11730 | 411 |
| 512 | 20231120 | 112200 | 1253375860 | 11750 | 11750 | 11750 | 11750 | 15 |
| 513 | 20231120 | 112100 | 1253199610 | 11750 | 11740 | 11750 | 11740 | 306 |
| 514 | 20231120 | 112000 | 1249604370 | 11750 | 11750 | 11750 | 11750 | 591 |
| 515 | 20231120 | 111900 | 1242660120 | 11760 | 11750 | 11760 | 11750 | 8 |
| 516 | 20231120 | 111800 | 1242566100 | 11750 | 11740 | 11750 | 11740 | 120 |
| 517 | 20231120 | 111700 | 1241156950 | 11740 | 11720 | 11740 | 11720 | 332 |
| 518 | 20231120 | 111600 | 1237264260 | 11720 | 11730 | 11730 | 11720 | 1013 |
| 519 | 20231120 | 111500 | 1225382020 | 11730 | 11770 | 11770 | 11730 | 89 |
| 520 | 20231120 | 111400 | 1224336310 | 11770 | 11750 | 11770 | 11750 | 201 |
| 521 | 20231120 | 111300 | 1221974540 | 11750 | 11750 | 11750 | 11750 | 200 |
| 522 | 20231120 | 111200 | 1219624540 | 11750 | 11780 | 11790 | 11750 | 2384 |
| 523 | 20231120 | 111100 | 1191542830 | 11790 | 11780 | 11790 | 11780 | 59 |
| 524 | 20231120 | 111000 | 1190847760 | 11790 | 11790 | 11790 | 11790 | 138 |
| 525 | 20231120 | 110900 | 1189220740 | 11790 | 11780 | 11800 | 11780 | 740 |
| 526 | 20231120 | 110800 | 1180496280 | 11780 | 11780 | 11780 | 11780 | 787 |
| 527 | 20231120 | 110700 | 1171225420 | 11780 | 11800 | 11800 | 11780 | 168 |
| 528 | 20231120 | 110600 | 1169244180 | 11800 | 11810 | 11810 | 11800 | 401 |
| 529 | 20231120 | 110500 | 1164512280 | 11810 | 11810 | 11820 | 11810 | 1499 |
| 530 | 20231120 | 110400 | 1146809080 | 11780 | 11760 | 11820 | 11760 | 7323 |
| 531 | 20231120 | 110300 | 1060579720 | 11750 | 11720 | 11750 | 11720 | 811 |
| 532 | 20231120 | 110200 | 1051052030 | 11720 | 11740 | 11740 | 11710 | 127 |
| 533 | 20231120 | 110100 | 1049563780 | 11710 | 11710 | 11710 | 11710 | 20 |
| 534 | 20231120 | 110000 | 1049329580 | 11710 | 11760 | 11760 | 11710 | 529 |
| 535 | 20231120 | 105900 | 1043124940 | 11760 | 11750 | 11770 | 11740 | 1110 |
| 536 | 20231120 | 105800 | 1030076740 | 11740 | 11680 | 11740 | 11680 | 3031 |
| 537 | 20231120 | 105700 | 994554100 | 11680 | 11670 | 11680 | 11670 | 825 |
| 538 | 20231120 | 105600 | 984926310 | 11670 | 11680 | 11680 | 11670 | 24 |
| 539 | 20231120 | 105500 | 984646220 | 11680 | 11670 | 11680 | 11670 | 325 |
| 540 | 20231120 | 105400 | 980853220 | 11660 | 11660 | 11660 | 11650 | 716 |
| 541 | 20231120 | 105300 | 972506820 | 11660 | 11680 | 11680 | 11650 | 83 |
| 542 | 20231120 | 105200 | 971539080 | 11680 | 11700 | 11700 | 11680 | 147 |
| 543 | 20231120 | 105100 | 969821520 | 11690 | 11700 | 11700 | 11680 | 772 |
| 544 | 20231120 | 105000 | 960799790 | 11710 | 11720 | 11720 | 11710 | 515 |
| 545 | 20231120 | 104900 | 954768570 | 11720 | 11740 | 11740 | 11720 | 591 |
| 546 | 20231120 | 104800 | 947840070 | 11740 | 11730 | 11740 | 11730 | 1383 |
| 547 | 20231120 | 104700 | 931610360 | 11740 | 11730 | 11740 | 11730 | 534 |
| 548 | 20231120 | 104600 | 925343840 | 11720 | 11720 | 11730 | 11720 | 230 |
| 549 | 20231120 | 104500 | 922648090 | 11720 | 11720 | 11740 | 11710 | 283 |
| 550 | 20231120 | 104400 | 919330740 | 11730 | 11720 | 11730 | 11710 | 251 |
| 551 | 20231120 | 104300 | 916389110 | 11710 | 11720 | 11730 | 11710 | 545 |
| 552 | 20231120 | 104200 | 909998690 | 11720 | 11730 | 11730 | 11720 | 1166 |
| 553 | 20231120 | 104100 | 896326300 | 11720 | 11710 | 11730 | 11710 | 692 |
| 554 | 20231120 | 104000 | 888215670 | 11700 | 11690 | 11700 | 11690 | 270 |
| 555 | 20231120 | 103900 | 885058310 | 11690 | 11690 | 11690 | 11680 | 394 |
| 556 | 20231120 | 103800 | 880455040 | 11680 | 11650 | 11680 | 11650 | 919 |
| 557 | 20231120 | 103700 | 869745650 | 11650 | 11680 | 11680 | 11650 | 627 |
| 558 | 20231120 | 103600 | 862426560 | 11690 | 11680 | 11690 | 11680 | 211 |
| 559 | 20231120 | 103500 | 859962060 | 11690 | 11690 | 11690 | 11680 | 55 |
| 560 | 20231120 | 103400 | 859319200 | 11690 | 11670 | 11690 | 11670 | 97 |
| 561 | 20231120 | 103300 | 858186310 | 11670 | 11670 | 11670 | 11660 | 113 |
| 562 | 20231120 | 103200 | 856867630 | 11670 | 11680 | 11680 | 11670 | 632 |
| 563 | 20231120 | 103100 | 849489080 | 11670 | 11670 | 11670 | 11670 | 393 |
| 564 | 20231120 | 103000 | 844902770 | 11670 | 11670 | 11670 | 11670 | 80 |
| 565 | 20231120 | 102900 | 843969170 | 11670 | 11650 | 11670 | 11650 | 407 |
| 566 | 20231120 | 102800 | 839226420 | 11650 | 11630 | 11650 | 11630 | 140 |
| 567 | 20231120 | 102700 | 837597520 | 11650 | 11620 | 11650 | 11620 | 34 |
| 568 | 20231120 | 102600 | 837201690 | 11620 | 11630 | 11630 | 11620 | 443 |
| 569 | 20231120 | 102500 | 832053600 | 11650 | 11650 | 11650 | 11650 | 112 |
| 570 | 20231120 | 102400 | 830748800 | 11650 | 11650 | 11650 | 11650 | 43 |
| 571 | 20231120 | 102300 | 830247850 | 11610 | 11630 | 11630 | 11610 | 301 |
| 572 | 20231120 | 102200 | 826750710 | 11660 | 11680 | 11680 | 11620 | 51 |
| 573 | 20231120 | 102100 | 826156300 | 11610 | 11680 | 11690 | 11610 | 927 |
| 574 | 20231120 | 102000 | 815376520 | 11680 | 11650 | 11690 | 11650 | 1027 |
| 575 | 20231120 | 101900 | 803392970 | 11650 | 11680 | 11690 | 11650 | 208 |
| 576 | 20231120 | 101800 | 800965470 | 11680 | 11650 | 11680 | 11650 | 477 |
| 577 | 20231120 | 101700 | 795397490 | 11650 | 11660 | 11660 | 11650 | 40 |
| 578 | 20231120 | 101600 | 794931380 | 11660 | 11650 | 11660 | 11640 | 41 |
| 579 | 20231120 | 101500 | 794453610 | 11650 | 11710 | 11710 | 11650 | 592 |
| 580 | 20231120 | 101400 | 787536950 | 11700 | 11690 | 11700 | 11690 | 2360 |
| 581 | 20231120 | 101300 | 759934980 | 11680 | 11680 | 11690 | 11680 | 224 |
| 582 | 20231120 | 101200 | 757318370 | 11670 | 11670 | 11670 | 11670 | 40 |
| 583 | 20231120 | 101100 | 756851570 | 11670 | 11670 | 11670 | 11670 | 120 |
| 584 | 20231120 | 101000 | 755451170 | 11670 | 11680 | 11680 | 11670 | 742 |
| 585 | 20231120 | 100900 | 746787060 | 11670 | 11650 | 11670 | 11650 | 43 |
| 586 | 20231120 | 100800 | 746285750 | 11650 | 11660 | 11660 | 11650 | 424 |
| 587 | 20231120 | 100700 | 741342250 | 11630 | 11650 | 11650 | 11630 | 513 |
| 588 | 20231120 | 100600 | 735373390 | 11650 | 11670 | 11670 | 11650 | 1533 |
| 589 | 20231120 | 100500 | 717513740 | 11670 | 11660 | 11670 | 11650 | 295 |
| 590 | 20231120 | 100400 | 714075100 | 11650 | 11650 | 11650 | 11650 | 1 |
| 591 | 20231120 | 100300 | 714063450 | 11690 | 11690 | 11690 | 11690 | 0 |
| 592 | 20231120 | 100200 | 714063450 | 11690 | 11680 | 11700 | 11670 | 1528 |
| 593 | 20231120 | 100100 | 696218950 | 11680 | 11680 | 11700 | 11680 | 1355 |
| 594 | 20231120 | 100000 | 680384440 | 11680 | 11740 | 11740 | 11670 | 590 |
| 595 | 20231120 | 095900 | 673485020 | 11750 | 11690 | 11750 | 11690 | 1216 |
| 596 | 20231120 | 095800 | 659254140 | 11680 | 11620 | 11680 | 11620 | 2898 |
| 597 | 20231120 | 095700 | 625499830 | 11560 | 11570 | 11620 | 11550 | 711 |
| 598 | 20231120 | 095600 | 617251940 | 11600 | 11580 | 11600 | 11580 | 184 |
| 599 | 20231120 | 095500 | 615120560 | 11580 | 11580 | 11580 | 11570 | 305 |
| 600 | 20231120 | 095400 | 611589210 | 11580 | 11610 | 11610 | 11580 | 111 |
| 601 | 20231120 | 095300 | 610303800 | 11610 | 11550 | 11610 | 11550 | 813 |
| 602 | 20231120 | 095200 | 600882220 | 11550 | 11550 | 11550 | 11550 | 232 |
| 603 | 20231120 | 095100 | 598202620 | 11550 | 11550 | 11550 | 11550 | 62 |
| 604 | 20231120 | 095000 | 597486520 | 11530 | 11520 | 11530 | 11520 | 632 |
| 605 | 20231120 | 094900 | 590201970 | 11520 | 11530 | 11530 | 11510 | 478 |
| 606 | 20231120 | 094800 | 584696530 | 11550 | 11580 | 11590 | 11540 | 2924 |
| 607 | 20231120 | 094700 | 550882410 | 11580 | 11590 | 11590 | 11580 | 1333 |
| 608 | 20231120 | 094600 | 535445690 | 11610 | 11600 | 11610 | 11580 | 79 |
| 609 | 20231120 | 094500 | 534529690 | 11600 | 11580 | 11600 | 11580 | 359 |
| 610 | 20231120 | 094400 | 530372430 | 11580 | 11580 | 11580 | 11580 | 25 |
| 611 | 20231120 | 094300 | 530082930 | 11580 | 11610 | 11620 | 11580 | 566 |
| 612 | 20231120 | 094200 | 523518090 | 11560 | 11570 | 11570 | 11560 | 264 |
| 613 | 20231120 | 094100 | 520463880 | 11570 | 11600 | 11630 | 11570 | 953 |
| 614 | 20231120 | 094000 | 509418230 | 11630 | 11590 | 11630 | 11590 | 76 |
| 615 | 20231120 | 093900 | 508537030 | 11590 | 11560 | 11590 | 11560 | 1029 |
| 616 | 20231120 | 093800 | 496629380 | 11560 | 11570 | 11580 | 11560 | 583 |
| 617 | 20231120 | 093700 | 489883950 | 11570 | 11590 | 11590 | 11570 | 223 |
| 618 | 20231120 | 093600 | 487301810 | 11590 | 11600 | 11600 | 11590 | 608 |
| 619 | 20231120 | 093500 | 480253250 | 11600 | 11610 | 11640 | 11600 | 2140 |
| 620 | 20231120 | 093400 | 455423420 | 11600 | 11620 | 11680 | 11600 | 1201 |
| 621 | 20231120 | 093300 | 441484780 | 11610 | 11650 | 11650 | 11610 | 1230 |
| 622 | 20231120 | 093200 | 427187350 | 11700 | 11690 | 11700 | 11650 | 757 |
| 623 | 20231120 | 093100 | 418360380 | 11720 | 11750 | 11750 | 11660 | 379 |
| 624 | 20231120 | 093000 | 413934620 | 11690 | 11760 | 11770 | 11690 | 1596 |
| 625 | 20231120 | 092900 | 395172850 | 11770 | 11750 | 11770 | 11750 | 2400 |
| 626 | 20231120 | 092800 | 366937310 | 11750 | 11700 | 11750 | 11700 | 1860 |
| 627 | 20231120 | 092700 | 345141370 | 11700 | 11710 | 11740 | 11700 | 344 |
| 628 | 20231120 | 092600 | 341114040 | 11710 | 11700 | 11750 | 11690 | 87 |
| 629 | 20231120 | 092500 | 340096250 | 11700 | 11770 | 11770 | 11700 | 397 |
| 630 | 20231120 | 092400 | 335440530 | 11770 | 11750 | 11770 | 11720 | 1571 |
| 631 | 20231120 | 092300 | 316992890 | 11750 | 11730 | 11760 | 11730 | 1588 |
| 632 | 20231120 | 092200 | 298334300 | 11740 | 11760 | 11760 | 11700 | 1833 |
| 633 | 20231120 | 092100 | 276830300 | 11750 | 11680 | 11760 | 11680 | 1587 |
| 634 | 20231120 | 092000 | 258192630 | 11670 | 11650 | 11710 | 11650 | 1667 |
| 635 | 20231120 | 091900 | 238754250 | 11630 | 11590 | 11630 | 11590 | 1817 |
| 636 | 20231120 | 091800 | 217667700 | 11580 | 11570 | 11580 | 11560 | 349 |
| 637 | 20231120 | 091700 | 213629810 | 11560 | 11580 | 11580 | 11560 | 218 |
| 638 | 20231120 | 091600 | 211105900 | 11580 | 11580 | 11580 | 11580 | 140 |
| 639 | 20231120 | 091500 | 209484700 | 11580 | 11580 | 11580 | 11560 | 459 |
| 640 | 20231120 | 091400 | 204169660 | 11580 | 11580 | 11580 | 11560 | 273 |
| 641 | 20231120 | 091300 | 201013400 | 11540 | 11580 | 11580 | 11540 | 820 |
| 642 | 20231120 | 091200 | 191521800 | 11580 | 11580 | 11590 | 11580 | 181 |
| 643 | 20231120 | 091100 | 189425810 | 11580 | 11580 | 11580 | 11580 | 1068 |
| 644 | 20231120 | 091000 | 177058370 | 11510 | 11520 | 11520 | 11510 | 282 |
| 645 | 20231120 | 090900 | 173810450 | 11520 | 11550 | 11590 | 11520 | 940 |
| 646 | 20231120 | 090800 | 162959520 | 11550 | 11570 | 11570 | 11530 | 395 |
| 647 | 20231120 | 090700 | 158393790 | 11560 | 11570 | 11590 | 11560 | 807 |
| 648 | 20231120 | 090600 | 149045950 | 11550 | 11500 | 11570 | 11480 | 158 |
| 649 | 20231120 | 090500 | 147224820 | 11430 | 11450 | 11500 | 11430 | 964 |
| 650 | 20231120 | 090400 | 136198250 | 11450 | 11440 | 11450 | 11430 | 943 |
| 651 | 20231120 | 090300 | 125407610 | 11440 | 11420 | 11460 | 11420 | 2036 |
| 652 | 20231120 | 090200 | 102106640 | 11450 | 11420 | 11450 | 11370 | 2776 |
| 653 | 20231120 | 090100 | 70407770 | 11430 | 11580 | 11580 | 11370 | 2338 |
| 654 | 20231120 | 090000 | 43686230 | 11450 | 11600 | 11600 | 11450 | 3715 |