36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 201500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 7059 |
| 3 | 20231120 | 201400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 4 | 20231120 | 201300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 5 | 20231120 | 201200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 6 | 20231120 | 201100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 7 | 20231120 | 201000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 8 | 20231120 | 200900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 9 | 20231120 | 200800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 10 | 20231120 | 200700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 11 | 20231120 | 200600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 12 | 20231120 | 200500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 13 | 20231120 | 200400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 14 | 20231120 | 200300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 15 | 20231120 | 200200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 16 | 20231120 | 200100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 17 | 20231120 | 200000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 18 | 20231120 | 195900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 19 | 20231120 | 195800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 20 | 20231120 | 195700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 21 | 20231120 | 195600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 22 | 20231120 | 195500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 23 | 20231120 | 195400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 24 | 20231120 | 195300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 25 | 20231120 | 195200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 26 | 20231120 | 195100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 27 | 20231120 | 195000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 28 | 20231120 | 194900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 29 | 20231120 | 194800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 30 | 20231120 | 194700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 31 | 20231120 | 194600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 32 | 20231120 | 194500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 7059 |
| 33 | 20231120 | 194400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 34 | 20231120 | 194300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 35 | 20231120 | 194200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 36 | 20231120 | 194100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 37 | 20231120 | 194000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 38 | 20231120 | 193900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 39 | 20231120 | 193800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 40 | 20231120 | 193700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 41 | 20231120 | 193600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 42 | 20231120 | 193500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 43 | 20231120 | 193400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 44 | 20231120 | 193300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 45 | 20231120 | 193200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 46 | 20231120 | 193100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 47 | 20231120 | 193000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 48 | 20231120 | 192900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 49 | 20231120 | 192800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 50 | 20231120 | 192700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 51 | 20231120 | 192600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 52 | 20231120 | 192500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 53 | 20231120 | 192400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 54 | 20231120 | 192300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 55 | 20231120 | 192200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 56 | 20231120 | 192100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 57 | 20231120 | 192000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 58 | 20231120 | 191900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 59 | 20231120 | 191800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 60 | 20231120 | 191700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 61 | 20231120 | 191600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 62 | 20231120 | 191500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 7059 |
| 63 | 20231120 | 191400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 64 | 20231120 | 191300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 65 | 20231120 | 191200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 66 | 20231120 | 191100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 67 | 20231120 | 191000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 68 | 20231120 | 190900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 69 | 20231120 | 190800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 70 | 20231120 | 190700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 71 | 20231120 | 190600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 72 | 20231120 | 190500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 73 | 20231120 | 190400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 74 | 20231120 | 190300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 75 | 20231120 | 190200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 76 | 20231120 | 190100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 77 | 20231120 | 190000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 78 | 20231120 | 185900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 79 | 20231120 | 185800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 80 | 20231120 | 185700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 81 | 20231120 | 185600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 82 | 20231120 | 185500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 83 | 20231120 | 185400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 84 | 20231120 | 185300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 85 | 20231120 | 185200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 86 | 20231120 | 185100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 87 | 20231120 | 185000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 88 | 20231120 | 184900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 89 | 20231120 | 184800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 90 | 20231120 | 184700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 91 | 20231120 | 184600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 92 | 20231120 | 184500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 7059 |
| 93 | 20231120 | 184400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 94 | 20231120 | 184300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 95 | 20231120 | 184200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 96 | 20231120 | 184100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 97 | 20231120 | 184000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 98 | 20231120 | 183900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 99 | 20231120 | 183800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 100 | 20231120 | 183700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 101 | 20231120 | 183600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 102 | 20231120 | 183500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 103 | 20231120 | 183400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 104 | 20231120 | 183300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 105 | 20231120 | 183200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 106 | 20231120 | 183100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 107 | 20231120 | 183000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 108 | 20231120 | 182900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 109 | 20231120 | 182800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 110 | 20231120 | 182700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 111 | 20231120 | 182600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 112 | 20231120 | 182500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 113 | 20231120 | 182400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 114 | 20231120 | 182300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 115 | 20231120 | 182200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 116 | 20231120 | 182100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 117 | 20231120 | 182000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 118 | 20231120 | 181900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 119 | 20231120 | 181800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 120 | 20231120 | 181700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 121 | 20231120 | 181600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 122 | 20231120 | 181500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 7059 |
| 123 | 20231120 | 181400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 124 | 20231120 | 181300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 125 | 20231120 | 181200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 126 | 20231120 | 181100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 127 | 20231120 | 181000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 128 | 20231120 | 180900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 129 | 20231120 | 180800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 130 | 20231120 | 180700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 131 | 20231120 | 180600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 132 | 20231120 | 180500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 133 | 20231120 | 180400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 134 | 20231120 | 180300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 135 | 20231120 | 180200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 136 | 20231120 | 180100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 137 | 20231120 | 180000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 138 | 20231120 | 175900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 139 | 20231120 | 175800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 140 | 20231120 | 175700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 141 | 20231120 | 175600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 142 | 20231120 | 175500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 143 | 20231120 | 175400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 144 | 20231120 | 175300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 145 | 20231120 | 175200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 146 | 20231120 | 175100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 147 | 20231120 | 175000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 148 | 20231120 | 174900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 149 | 20231120 | 174800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 150 | 20231120 | 174700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 151 | 20231120 | 174600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 152 | 20231120 | 174500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 7059 |
| 153 | 20231120 | 174400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 154 | 20231120 | 174300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 155 | 20231120 | 174200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 156 | 20231120 | 174100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 157 | 20231120 | 174000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 158 | 20231120 | 173900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 159 | 20231120 | 173800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 160 | 20231120 | 173700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 161 | 20231120 | 173600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 162 | 20231120 | 173500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 163 | 20231120 | 173400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 164 | 20231120 | 173300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 165 | 20231120 | 173200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 166 | 20231120 | 173100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 167 | 20231120 | 173000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 168 | 20231120 | 172900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 169 | 20231120 | 172800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 170 | 20231120 | 172700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 171 | 20231120 | 172600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 172 | 20231120 | 172500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 173 | 20231120 | 172400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 174 | 20231120 | 172300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 175 | 20231120 | 172200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 176 | 20231120 | 172100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 177 | 20231120 | 172000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 178 | 20231120 | 171900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 179 | 20231120 | 171800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 180 | 20231120 | 171700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 181 | 20231120 | 171600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 182 | 20231120 | 171500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 7059 |
| 183 | 20231120 | 171400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 184 | 20231120 | 171300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 185 | 20231120 | 171200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 186 | 20231120 | 171100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 187 | 20231120 | 171000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 188 | 20231120 | 170900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 189 | 20231120 | 170800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 190 | 20231120 | 170700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 191 | 20231120 | 170600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 192 | 20231120 | 170500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 193 | 20231120 | 170400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 194 | 20231120 | 170300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 195 | 20231120 | 170200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 196 | 20231120 | 170100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 197 | 20231120 | 170000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 198 | 20231120 | 165900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 199 | 20231120 | 165800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 200 | 20231120 | 165700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 201 | 20231120 | 165600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 202 | 20231120 | 165500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 203 | 20231120 | 165400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 204 | 20231120 | 165300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 205 | 20231120 | 165200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 206 | 20231120 | 165100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 207 | 20231120 | 165000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 208 | 20231120 | 164900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 209 | 20231120 | 164800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 210 | 20231120 | 164700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 211 | 20231120 | 164600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 212 | 20231120 | 164500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 7059 |
| 213 | 20231120 | 164400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 214 | 20231120 | 164300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 215 | 20231120 | 164200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 216 | 20231120 | 164100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 217 | 20231120 | 164000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 218 | 20231120 | 163900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 219 | 20231120 | 163800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 220 | 20231120 | 163700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 221 | 20231120 | 163600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 222 | 20231120 | 163500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 223 | 20231120 | 163400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 224 | 20231120 | 163300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 225 | 20231120 | 163200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 226 | 20231120 | 163100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 227 | 20231120 | 163000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 228 | 20231120 | 162900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 229 | 20231120 | 162800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 230 | 20231120 | 162700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 231 | 20231120 | 162600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 232 | 20231120 | 162500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 233 | 20231120 | 162400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 234 | 20231120 | 162300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 235 | 20231120 | 162200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 236 | 20231120 | 162100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 237 | 20231120 | 162000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 238 | 20231120 | 161900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 239 | 20231120 | 161800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 240 | 20231120 | 161700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 241 | 20231120 | 161600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 242 | 20231120 | 161500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 7059 |
| 243 | 20231120 | 161400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 244 | 20231120 | 161300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 245 | 20231120 | 161200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 246 | 20231120 | 161100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 247 | 20231120 | 161000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 248 | 20231120 | 160900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 249 | 20231120 | 160800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 250 | 20231120 | 160700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 251 | 20231120 | 160600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 252 | 20231120 | 160500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 253 | 20231120 | 160400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 254 | 20231120 | 160300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 255 | 20231120 | 160200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 256 | 20231120 | 160100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 257 | 20231120 | 160000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 258 | 20231120 | 155900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 259 | 20231120 | 155800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 260 | 20231120 | 155700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 261 | 20231120 | 155600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 262 | 20231120 | 155500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 263 | 20231120 | 155400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 264 | 20231120 | 155300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 265 | 20231120 | 155200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 266 | 20231120 | 155100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 267 | 20231120 | 155000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 268 | 20231120 | 154900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 269 | 20231120 | 154800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 270 | 20231120 | 154700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 271 | 20231120 | 154600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 272 | 20231120 | 154500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 7059 |
| 273 | 20231120 | 154400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 274 | 20231120 | 154300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 275 | 20231120 | 154200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 276 | 20231120 | 154100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 277 | 20231120 | 154000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 278 | 20231120 | 153900 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 279 | 20231120 | 153800 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 280 | 20231120 | 153700 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 281 | 20231120 | 153600 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 282 | 20231120 | 153500 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 283 | 20231120 | 153400 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 284 | 20231120 | 153300 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 285 | 20231120 | 153200 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 286 | 20231120 | 153100 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 287 | 20231120 | 153000 | 5336126260 | 16680 | 16680 | 16680 | 16680 | 7059 |
| 288 | 20231120 | 152900 | 5218382140 | 16690 | 16690 | 16690 | 16690 | 0 |
| 289 | 20231120 | 152800 | 5218382140 | 16690 | 16690 | 16690 | 16690 | 0 |
| 290 | 20231120 | 152700 | 5218382140 | 16690 | 16690 | 16690 | 16690 | 0 |
| 291 | 20231120 | 152600 | 5218382140 | 16690 | 16690 | 16690 | 16690 | 0 |
| 292 | 20231120 | 152500 | 5218382140 | 16690 | 16690 | 16690 | 16690 | 0 |
| 293 | 20231120 | 152400 | 5218382140 | 16690 | 16690 | 16690 | 16690 | 0 |
| 294 | 20231120 | 152300 | 5218382140 | 16690 | 16690 | 16690 | 16690 | 0 |
| 295 | 20231120 | 152200 | 5218382140 | 16690 | 16690 | 16690 | 16690 | 0 |
| 296 | 20231120 | 152100 | 5218382140 | 16690 | 16690 | 16690 | 16690 | 0 |
| 297 | 20231120 | 152000 | 5218382140 | 16690 | 16690 | 16690 | 16690 | 0 |
| 298 | 20231120 | 151900 | 5218382140 | 16690 | 16690 | 16700 | 16680 | 1186 |
| 299 | 20231120 | 151800 | 5198585400 | 16700 | 16690 | 16700 | 16680 | 950 |
| 300 | 20231120 | 151700 | 5182727560 | 16690 | 16690 | 16700 | 16690 | 353 |
| 301 | 20231120 | 151600 | 5176832840 | 16700 | 16660 | 16700 | 16660 | 2479 |
| 302 | 20231120 | 151500 | 5135452830 | 16660 | 16670 | 16680 | 16660 | 1107 |
| 303 | 20231120 | 151400 | 5117003800 | 16670 | 16690 | 16690 | 16660 | 260 |
| 304 | 20231120 | 151300 | 5112666570 | 16690 | 16700 | 16700 | 16660 | 64 |
| 305 | 20231120 | 151200 | 5111598610 | 16700 | 16690 | 16700 | 16660 | 1837 |
| 306 | 20231120 | 151100 | 5080944540 | 16700 | 16690 | 16700 | 16690 | 1535 |
| 307 | 20231120 | 151000 | 5055325140 | 16690 | 16670 | 16690 | 16650 | 330 |
| 308 | 20231120 | 150900 | 5049824930 | 16670 | 16680 | 16690 | 16660 | 428 |
| 309 | 20231120 | 150800 | 5042691060 | 16670 | 16690 | 16700 | 16670 | 617 |
| 310 | 20231120 | 150700 | 5032404640 | 16700 | 16660 | 16700 | 16660 | 1680 |
| 311 | 20231120 | 150600 | 5004377280 | 16660 | 16610 | 16660 | 16600 | 4946 |
| 312 | 20231120 | 150500 | 4922109250 | 16610 | 16600 | 16610 | 16600 | 482 |
| 313 | 20231120 | 150400 | 4914108040 | 16590 | 16590 | 16590 | 16590 | 85 |
| 314 | 20231120 | 150300 | 4912697890 | 16600 | 16610 | 16610 | 16600 | 1751 |
| 315 | 20231120 | 150200 | 4883629690 | 16600 | 16610 | 16610 | 16600 | 38 |
| 316 | 20231120 | 150100 | 4882998880 | 16610 | 16610 | 16610 | 16610 | 3 |
| 317 | 20231120 | 150000 | 4882949050 | 16610 | 16610 | 16610 | 16610 | 106 |
| 318 | 20231120 | 145900 | 4881188390 | 16600 | 16600 | 16600 | 16600 | 105 |
| 319 | 20231120 | 145800 | 4879445390 | 16600 | 16610 | 16610 | 16600 | 376 |
| 320 | 20231120 | 145700 | 4873203640 | 16620 | 16610 | 16620 | 16610 | 177 |
| 321 | 20231120 | 145600 | 4870263660 | 16610 | 16580 | 16610 | 16580 | 1534 |
| 322 | 20231120 | 145500 | 4844799800 | 16580 | 16580 | 16580 | 16580 | 315 |
| 323 | 20231120 | 145400 | 4839577100 | 16580 | 16600 | 16600 | 16580 | 273 |
| 324 | 20231120 | 145300 | 4835050720 | 16580 | 16600 | 16600 | 16580 | 489 |
| 325 | 20231120 | 145200 | 4826938210 | 16600 | 16590 | 16600 | 16590 | 170 |
| 326 | 20231120 | 145100 | 4824116610 | 16590 | 16590 | 16590 | 16590 | 197 |
| 327 | 20231120 | 145000 | 4820848380 | 16590 | 16590 | 16590 | 16590 | 301 |
| 328 | 20231120 | 144900 | 4815854790 | 16580 | 16580 | 16580 | 16580 | 42 |
| 329 | 20231120 | 144800 | 4815158430 | 16590 | 16580 | 16590 | 16580 | 175 |
| 330 | 20231120 | 144700 | 4812255930 | 16590 | 16580 | 16590 | 16580 | 82 |
| 331 | 20231120 | 144600 | 4810896360 | 16570 | 16570 | 16570 | 16570 | 0 |
| 332 | 20231120 | 144500 | 4810896360 | 16570 | 16570 | 16570 | 16570 | 125 |
| 333 | 20231120 | 144400 | 4808825110 | 16570 | 16580 | 16580 | 16570 | 83 |
| 334 | 20231120 | 144300 | 4807449550 | 16580 | 16590 | 16590 | 16580 | 13 |
| 335 | 20231120 | 144200 | 4807233980 | 16590 | 16570 | 16590 | 16570 | 1071 |
| 336 | 20231120 | 144100 | 4789487090 | 16570 | 16590 | 16590 | 16570 | 80 |
| 337 | 20231120 | 144000 | 4788161090 | 16590 | 16600 | 16600 | 16590 | 97 |
| 338 | 20231120 | 143900 | 4786551560 | 16600 | 16580 | 16600 | 16580 | 958 |
| 339 | 20231120 | 143800 | 4770660220 | 16570 | 16570 | 16570 | 16570 | 431 |
| 340 | 20231120 | 143700 | 4763518550 | 16550 | 16570 | 16570 | 16550 | 79 |
| 341 | 20231120 | 143600 | 4762211060 | 16570 | 16560 | 16570 | 16550 | 74 |
| 342 | 20231120 | 143500 | 4760986090 | 16560 | 16570 | 16570 | 16560 | 580 |
| 343 | 20231120 | 143400 | 4751380530 | 16570 | 16570 | 16570 | 16560 | 2588 |
| 344 | 20231120 | 143300 | 4708506950 | 16580 | 16570 | 16580 | 16570 | 139 |
| 345 | 20231120 | 143200 | 4706202420 | 16570 | 16580 | 16580 | 16570 | 104 |
| 346 | 20231120 | 143100 | 4704479100 | 16590 | 16590 | 16590 | 16590 | 3 |
| 347 | 20231120 | 143000 | 4704429330 | 16590 | 16580 | 16590 | 16570 | 126 |
| 348 | 20231120 | 142900 | 4702340620 | 16580 | 16580 | 16590 | 16580 | 150 |
| 349 | 20231120 | 142800 | 4699853500 | 16570 | 16570 | 16570 | 16570 | 106 |
| 350 | 20231120 | 142700 | 4698097080 | 16580 | 16580 | 16590 | 16580 | 1512 |
| 351 | 20231120 | 142600 | 4673022790 | 16580 | 16590 | 16590 | 16580 | 215 |
| 352 | 20231120 | 142500 | 4669456040 | 16590 | 16590 | 16610 | 16590 | 180 |
| 353 | 20231120 | 142400 | 4666469820 | 16590 | 16600 | 16600 | 16590 | 132 |
| 354 | 20231120 | 142300 | 4664278700 | 16600 | 16600 | 16620 | 16600 | 84 |
| 355 | 20231120 | 142200 | 4662884220 | 16600 | 16610 | 16610 | 16600 | 411 |
| 356 | 20231120 | 142100 | 4656060620 | 16610 | 16630 | 16630 | 16610 | 2664 |
| 357 | 20231120 | 142000 | 4611785580 | 16630 | 16630 | 16630 | 16630 | 474 |
| 358 | 20231120 | 141900 | 4603902960 | 16630 | 16630 | 16630 | 16630 | 160 |
| 359 | 20231120 | 141800 | 4601242160 | 16620 | 16620 | 16620 | 16620 | 116 |
| 360 | 20231120 | 141700 | 4599314240 | 16620 | 16600 | 16620 | 16600 | 139 |
| 361 | 20231120 | 141600 | 4597004500 | 16610 | 16600 | 16610 | 16600 | 318 |
| 362 | 20231120 | 141500 | 4591725520 | 16600 | 16600 | 16620 | 16600 | 886 |
| 363 | 20231120 | 141400 | 4577015920 | 16620 | 16610 | 16620 | 16610 | 210 |
| 364 | 20231120 | 141300 | 4573525820 | 16610 | 16610 | 16610 | 16610 | 152 |
| 365 | 20231120 | 141200 | 4571001100 | 16630 | 16620 | 16630 | 16620 | 307 |
| 366 | 20231120 | 141100 | 4565898030 | 16610 | 16610 | 16610 | 16610 | 5 |
| 367 | 20231120 | 141000 | 4565814980 | 16620 | 16580 | 16620 | 16580 | 788 |
| 368 | 20231120 | 140900 | 4552723480 | 16600 | 16600 | 16600 | 16590 | 604 |
| 369 | 20231120 | 140800 | 4542698710 | 16580 | 16600 | 16600 | 16580 | 201 |
| 370 | 20231120 | 140700 | 4539365420 | 16580 | 16610 | 16610 | 16580 | 156 |
| 371 | 20231120 | 140600 | 4536778850 | 16610 | 16610 | 16610 | 16610 | 15 |
| 372 | 20231120 | 140500 | 4536529700 | 16600 | 16580 | 16610 | 16580 | 274 |
| 373 | 20231120 | 140400 | 4531978700 | 16570 | 16610 | 16610 | 16570 | 1094 |
| 374 | 20231120 | 140300 | 4513828020 | 16610 | 16590 | 16610 | 16590 | 471 |
| 375 | 20231120 | 140200 | 4506008930 | 16600 | 16600 | 16600 | 16600 | 48 |
| 376 | 20231120 | 140100 | 4505212130 | 16600 | 16600 | 16600 | 16600 | 102 |
| 377 | 20231120 | 140000 | 4503518930 | 16600 | 16600 | 16600 | 16600 | 233 |
| 378 | 20231120 | 135900 | 4499651130 | 16580 | 16590 | 16600 | 16580 | 574 |
| 379 | 20231120 | 135800 | 4490132680 | 16590 | 16590 | 16590 | 16590 | 126 |
| 380 | 20231120 | 135700 | 4488042340 | 16590 | 16590 | 16590 | 16590 | 124 |
| 381 | 20231120 | 135600 | 4485985180 | 16590 | 16590 | 16590 | 16590 | 112 |
| 382 | 20231120 | 135500 | 4484127100 | 16580 | 16580 | 16590 | 16580 | 842 |
| 383 | 20231120 | 135400 | 4470164840 | 16590 | 16600 | 16600 | 16590 | 576 |
| 384 | 20231120 | 135300 | 4460608980 | 16600 | 16600 | 16600 | 16600 | 3 |
| 385 | 20231120 | 135200 | 4460559180 | 16600 | 16600 | 16600 | 16600 | 435 |
| 386 | 20231120 | 135100 | 4453338180 | 16600 | 16610 | 16610 | 16600 | 215 |
| 387 | 20231120 | 135000 | 4449768520 | 16610 | 16610 | 16610 | 16600 | 1025 |
| 388 | 20231120 | 134900 | 4432747270 | 16600 | 16610 | 16610 | 16600 | 70 |
| 389 | 20231120 | 134800 | 4431585170 | 16610 | 16610 | 16610 | 16610 | 51 |
| 390 | 20231120 | 134700 | 4430738060 | 16610 | 16610 | 16610 | 16610 | 14 |
| 391 | 20231120 | 134600 | 4430505520 | 16610 | 16610 | 16610 | 16610 | 3 |
| 392 | 20231120 | 134500 | 4430455690 | 16600 | 16600 | 16600 | 16600 | 93 |
| 393 | 20231120 | 134400 | 4428911890 | 16590 | 16600 | 16600 | 16590 | 765 |
| 394 | 20231120 | 134300 | 4416217160 | 16600 | 16610 | 16610 | 16600 | 935 |
| 395 | 20231120 | 134200 | 4400693140 | 16600 | 16600 | 16600 | 16600 | 0 |
| 396 | 20231120 | 134100 | 4400693140 | 16600 | 16600 | 16600 | 16600 | 338 |
| 397 | 20231120 | 134000 | 4395082340 | 16610 | 16600 | 16610 | 16600 | 134 |
| 398 | 20231120 | 133900 | 4392857730 | 16600 | 16590 | 16600 | 16590 | 438 |
| 399 | 20231120 | 133800 | 4385587090 | 16600 | 16590 | 16600 | 16590 | 283 |
| 400 | 20231120 | 133700 | 4380892110 | 16600 | 16600 | 16600 | 16600 | 65 |
| 401 | 20231120 | 133600 | 4379813110 | 16600 | 16600 | 16610 | 16600 | 346 |
| 402 | 20231120 | 133500 | 4374069460 | 16600 | 16590 | 16600 | 16590 | 395 |
| 403 | 20231120 | 133400 | 4367514280 | 16580 | 16570 | 16580 | 16540 | 490 |
| 404 | 20231120 | 133300 | 4359397200 | 16530 | 16530 | 16530 | 16530 | 0 |
| 405 | 20231120 | 133200 | 4359397200 | 16530 | 16550 | 16550 | 16530 | 519 |
| 406 | 20231120 | 133100 | 4350814870 | 16550 | 16540 | 16570 | 16540 | 510 |
| 407 | 20231120 | 133000 | 4342371480 | 16550 | 16540 | 16550 | 16530 | 1223 |
| 408 | 20231120 | 132900 | 4322131910 | 16540 | 16570 | 16570 | 16540 | 92 |
| 409 | 20231120 | 132800 | 4320609910 | 16580 | 16570 | 16580 | 16550 | 343 |
| 410 | 20231120 | 132700 | 4314928500 | 16560 | 16560 | 16570 | 16560 | 164 |
| 411 | 20231120 | 132600 | 4312211660 | 16560 | 16540 | 16560 | 16540 | 6 |
| 412 | 20231120 | 132500 | 4312112400 | 16540 | 16560 | 16560 | 16540 | 56 |
| 413 | 20231120 | 132400 | 4311186070 | 16560 | 16560 | 16560 | 16560 | 2 |
| 414 | 20231120 | 132300 | 4311152950 | 16560 | 16540 | 16560 | 16540 | 101 |
| 415 | 20231120 | 132200 | 4309482350 | 16540 | 16540 | 16550 | 16540 | 473 |
| 416 | 20231120 | 132100 | 4301658430 | 16550 | 16550 | 16550 | 16550 | 225 |
| 417 | 20231120 | 132000 | 4297934680 | 16560 | 16580 | 16580 | 16560 | 451 |
| 418 | 20231120 | 131900 | 4290464430 | 16580 | 16580 | 16580 | 16570 | 153 |
| 419 | 20231120 | 131800 | 4287928690 | 16580 | 16570 | 16580 | 16570 | 545 |
| 420 | 20231120 | 131700 | 4278895410 | 16580 | 16580 | 16580 | 16580 | 0 |
| 421 | 20231120 | 131600 | 4278895410 | 16580 | 16580 | 16580 | 16580 | 197 |
| 422 | 20231120 | 131500 | 4275629150 | 16570 | 16580 | 16590 | 16570 | 557 |
| 423 | 20231120 | 131400 | 4266392790 | 16570 | 16580 | 16580 | 16570 | 82 |
| 424 | 20231120 | 131300 | 4265033980 | 16580 | 16570 | 16580 | 16560 | 134 |
| 425 | 20231120 | 131200 | 4262813420 | 16560 | 16580 | 16580 | 16550 | 633 |
| 426 | 20231120 | 131100 | 4252327310 | 16570 | 16550 | 16570 | 16550 | 403 |
| 427 | 20231120 | 131000 | 4245655580 | 16540 | 16530 | 16540 | 16520 | 128 |
| 428 | 20231120 | 130900 | 4243539140 | 16520 | 16520 | 16520 | 16520 | 31 |
| 429 | 20231120 | 130800 | 4243027020 | 16510 | 16520 | 16520 | 16500 | 211 |
| 430 | 20231120 | 130700 | 4239541590 | 16520 | 16500 | 16530 | 16500 | 1090 |
| 431 | 20231120 | 130600 | 4221546990 | 16500 | 16500 | 16500 | 16500 | 48 |
| 432 | 20231120 | 130500 | 4220754990 | 16500 | 16500 | 16500 | 16500 | 146 |
| 433 | 20231120 | 130400 | 4218345990 | 16500 | 16490 | 16500 | 16490 | 31 |
| 434 | 20231120 | 130300 | 4217834790 | 16500 | 16490 | 16500 | 16490 | 222 |
| 435 | 20231120 | 130200 | 4214173490 | 16490 | 16500 | 16500 | 16490 | 130 |
| 436 | 20231120 | 130100 | 4212029330 | 16500 | 16540 | 16540 | 16500 | 3567 |
| 437 | 20231120 | 130000 | 4153136250 | 16530 | 16540 | 16540 | 16530 | 39 |
| 438 | 20231120 | 125900 | 4152491280 | 16540 | 16530 | 16540 | 16530 | 108 |
| 439 | 20231120 | 125800 | 4150705840 | 16530 | 16550 | 16550 | 16530 | 873 |
| 440 | 20231120 | 125700 | 4136273930 | 16550 | 16540 | 16550 | 16530 | 251 |
| 441 | 20231120 | 125600 | 4132123040 | 16540 | 16550 | 16550 | 16540 | 75 |
| 442 | 20231120 | 125500 | 4130882490 | 16550 | 16540 | 16550 | 16540 | 6 |
| 443 | 20231120 | 125400 | 4130783200 | 16550 | 16540 | 16550 | 16540 | 295 |
| 444 | 20231120 | 125300 | 4125902400 | 16550 | 16540 | 16550 | 16540 | 117 |
| 445 | 20231120 | 125200 | 4123967110 | 16540 | 16550 | 16560 | 16540 | 699 |
| 446 | 20231120 | 125100 | 4112394910 | 16550 | 16550 | 16560 | 16550 | 40 |
| 447 | 20231120 | 125000 | 4111732890 | 16550 | 16550 | 16550 | 16550 | 27 |
| 448 | 20231120 | 124900 | 4111286040 | 16540 | 16540 | 16540 | 16540 | 31 |
| 449 | 20231120 | 124800 | 4110773300 | 16540 | 16550 | 16550 | 16540 | 335 |
| 450 | 20231120 | 124700 | 4105230380 | 16570 | 16520 | 16570 | 16520 | 359 |
| 451 | 20231120 | 124600 | 4099295900 | 16520 | 16530 | 16530 | 16520 | 157 |
| 452 | 20231120 | 124500 | 4096702190 | 16520 | 16520 | 16520 | 16520 | 180 |
| 453 | 20231120 | 124400 | 4093728590 | 16530 | 16530 | 16530 | 16530 | 828 |
| 454 | 20231120 | 124300 | 4080041750 | 16530 | 16530 | 16540 | 16530 | 332 |
| 455 | 20231120 | 124200 | 4074553780 | 16530 | 16540 | 16550 | 16530 | 820 |
| 456 | 20231120 | 124100 | 4060991250 | 16550 | 16570 | 16570 | 16550 | 453 |
| 457 | 20231120 | 124000 | 4053493030 | 16570 | 16570 | 16590 | 16570 | 191 |
| 458 | 20231120 | 123900 | 4050328100 | 16570 | 16590 | 16590 | 16570 | 8 |
| 459 | 20231120 | 123800 | 4050195460 | 16590 | 16590 | 16590 | 16590 | 1 |
| 460 | 20231120 | 123700 | 4050178870 | 16600 | 16600 | 16600 | 16590 | 22 |
| 461 | 20231120 | 123600 | 4049813680 | 16600 | 16610 | 16610 | 16570 | 634 |
| 462 | 20231120 | 123500 | 4039294670 | 16620 | 16610 | 16620 | 16610 | 665 |
| 463 | 20231120 | 123400 | 4028242910 | 16610 | 16590 | 16610 | 16590 | 312 |
| 464 | 20231120 | 123300 | 4023061760 | 16600 | 16570 | 16600 | 16570 | 120 |
| 465 | 20231120 | 123200 | 4021070540 | 16570 | 16570 | 16570 | 16570 | 237 |
| 466 | 20231120 | 123100 | 4017143450 | 16580 | 16580 | 16580 | 16580 | 91 |
| 467 | 20231120 | 123000 | 4015634670 | 16580 | 16570 | 16580 | 16570 | 127 |
| 468 | 20231120 | 122900 | 4013530230 | 16570 | 16550 | 16570 | 16550 | 111 |
| 469 | 20231120 | 122800 | 4011692660 | 16550 | 16570 | 16570 | 16550 | 8 |
| 470 | 20231120 | 122700 | 4011560220 | 16550 | 16550 | 16570 | 16550 | 324 |
| 471 | 20231120 | 122600 | 4006197960 | 16560 | 16570 | 16570 | 16560 | 349 |
| 472 | 20231120 | 122500 | 4000417590 | 16570 | 16570 | 16570 | 16570 | 5 |
| 473 | 20231120 | 122400 | 4000334740 | 16570 | 16560 | 16570 | 16560 | 38 |
| 474 | 20231120 | 122300 | 3999705160 | 16590 | 16580 | 16590 | 16580 | 61 |
| 475 | 20231120 | 122200 | 3998693220 | 16590 | 16590 | 16590 | 16570 | 44 |
| 476 | 20231120 | 122100 | 3997963980 | 16590 | 16590 | 16600 | 16590 | 247 |
| 477 | 20231120 | 122000 | 3993866130 | 16590 | 16580 | 16590 | 16570 | 309 |
| 478 | 20231120 | 121900 | 3988745050 | 16590 | 16600 | 16620 | 16590 | 593 |
| 479 | 20231120 | 121800 | 3978902310 | 16600 | 16600 | 16610 | 16600 | 152 |
| 480 | 20231120 | 121700 | 3976379010 | 16600 | 16600 | 16600 | 16600 | 58 |
| 481 | 20231120 | 121600 | 3975416210 | 16600 | 16600 | 16610 | 16600 | 527 |
| 482 | 20231120 | 121500 | 3966663260 | 16590 | 16600 | 16600 | 16590 | 105 |
| 483 | 20231120 | 121400 | 3964920340 | 16600 | 16590 | 16600 | 16590 | 341 |
| 484 | 20231120 | 121300 | 3959261040 | 16590 | 16570 | 16590 | 16560 | 232 |
| 485 | 20231120 | 121200 | 3955415700 | 16580 | 16570 | 16580 | 16570 | 792 |
| 486 | 20231120 | 121100 | 3942284650 | 16570 | 16560 | 16570 | 16560 | 8 |
| 487 | 20231120 | 121000 | 3942152100 | 16570 | 16580 | 16580 | 16570 | 35 |
| 488 | 20231120 | 120900 | 3941571830 | 16580 | 16570 | 16580 | 16560 | 296 |
| 489 | 20231120 | 120800 | 3936666150 | 16570 | 16520 | 16570 | 16510 | 1777 |
| 490 | 20231120 | 120700 | 3907278790 | 16540 | 16510 | 16540 | 16510 | 128 |
| 491 | 20231120 | 120600 | 3905164910 | 16500 | 16520 | 16520 | 16500 | 136 |
| 492 | 20231120 | 120500 | 3902919920 | 16510 | 16510 | 16510 | 16510 | 118 |
| 493 | 20231120 | 120400 | 3900971740 | 16500 | 16540 | 16540 | 16500 | 14 |
| 494 | 20231120 | 120300 | 3900740660 | 16540 | 16500 | 16540 | 16500 | 110 |
| 495 | 20231120 | 120200 | 3898921660 | 16490 | 16490 | 16490 | 16490 | 271 |
| 496 | 20231120 | 120100 | 3894452870 | 16480 | 16530 | 16530 | 16480 | 411 |
| 497 | 20231120 | 120000 | 3887665350 | 16530 | 16470 | 16530 | 16470 | 3339 |
| 498 | 20231120 | 115900 | 3832603700 | 16460 | 16470 | 16470 | 16460 | 49 |
| 499 | 20231120 | 115800 | 3831797040 | 16470 | 16470 | 16480 | 16460 | 1914 |
| 500 | 20231120 | 115700 | 3800276460 | 16480 | 16490 | 16490 | 16470 | 3616 |
| 501 | 20231120 | 115600 | 3740683520 | 16490 | 16500 | 16500 | 16490 | 1322 |
| 502 | 20231120 | 115500 | 3718876030 | 16500 | 16500 | 16520 | 16500 | 2501 |
| 503 | 20231120 | 115400 | 3677602750 | 16500 | 16510 | 16510 | 16500 | 1895 |
| 504 | 20231120 | 115300 | 3646325770 | 16520 | 16520 | 16520 | 16520 | 681 |
| 505 | 20231120 | 115200 | 3635075650 | 16520 | 16520 | 16520 | 16520 | 49 |
| 506 | 20231120 | 115100 | 3634266170 | 16520 | 16520 | 16520 | 16510 | 506 |
| 507 | 20231120 | 115000 | 3625907950 | 16520 | 16530 | 16530 | 16520 | 361 |
| 508 | 20231120 | 114900 | 3619942710 | 16530 | 16530 | 16530 | 16530 | 60 |
| 509 | 20231120 | 114800 | 3618950910 | 16530 | 16550 | 16550 | 16530 | 403 |
| 510 | 20231120 | 114700 | 3612285760 | 16550 | 16550 | 16550 | 16550 | 19 |
| 511 | 20231120 | 114600 | 3611971310 | 16540 | 16530 | 16540 | 16530 | 45 |
| 512 | 20231120 | 114500 | 3611227260 | 16530 | 16530 | 16530 | 16530 | 234 |
| 513 | 20231120 | 114400 | 3607359240 | 16530 | 16510 | 16530 | 16510 | 454 |
| 514 | 20231120 | 114300 | 3599860810 | 16510 | 16510 | 16520 | 16500 | 779 |
| 515 | 20231120 | 114200 | 3587003660 | 16500 | 16520 | 16520 | 16500 | 4565 |
| 516 | 20231120 | 114100 | 3511675040 | 16510 | 16520 | 16520 | 16510 | 1221 |
| 517 | 20231120 | 114000 | 3491515890 | 16530 | 16550 | 16550 | 16500 | 14077 |
| 518 | 20231120 | 113900 | 3258914570 | 16550 | 16570 | 16570 | 16550 | 2686 |
| 519 | 20231120 | 113800 | 3214455390 | 16560 | 16560 | 16570 | 16560 | 158 |
| 520 | 20231120 | 113700 | 3211838810 | 16560 | 16570 | 16570 | 16550 | 1509 |
| 521 | 20231120 | 113600 | 3186847810 | 16570 | 16590 | 16590 | 16570 | 2774 |
| 522 | 20231120 | 113500 | 3140866350 | 16590 | 16590 | 16590 | 16580 | 482 |
| 523 | 20231120 | 113400 | 3132870970 | 16580 | 16590 | 16590 | 16580 | 101 |
| 524 | 20231120 | 113300 | 3131195420 | 16590 | 16590 | 16610 | 16590 | 544 |
| 525 | 20231120 | 113200 | 3122166460 | 16590 | 16590 | 16590 | 16590 | 99 |
| 526 | 20231120 | 113100 | 3120524050 | 16590 | 16600 | 16600 | 16590 | 989 |
| 527 | 20231120 | 113000 | 3104113490 | 16600 | 16600 | 16600 | 16600 | 460 |
| 528 | 20231120 | 112900 | 3096477490 | 16600 | 16670 | 16670 | 16600 | 282 |
| 529 | 20231120 | 112800 | 3091796220 | 16600 | 16590 | 16600 | 16590 | 63 |
| 530 | 20231120 | 112700 | 3090750980 | 16680 | 16600 | 16680 | 16590 | 1135 |
| 531 | 20231120 | 112600 | 3071869430 | 16620 | 16590 | 16620 | 16590 | 97 |
| 532 | 20231120 | 112500 | 3070259610 | 16590 | 16620 | 16620 | 16590 | 129 |
| 533 | 20231120 | 112400 | 3068118250 | 16620 | 16580 | 16620 | 16580 | 381 |
| 534 | 20231120 | 112300 | 3061797780 | 16580 | 16570 | 16580 | 16570 | 152 |
| 535 | 20231120 | 112200 | 3059279120 | 16570 | 16610 | 16620 | 16570 | 3421 |
| 536 | 20231120 | 112100 | 3002521320 | 16620 | 16630 | 16630 | 16620 | 982 |
| 537 | 20231120 | 112000 | 2986200180 | 16630 | 16630 | 16630 | 16630 | 143 |
| 538 | 20231120 | 111900 | 2983822090 | 16630 | 16630 | 16630 | 16630 | 47 |
| 539 | 20231120 | 111800 | 2983040480 | 16630 | 16630 | 16630 | 16630 | 6 |
| 540 | 20231120 | 111700 | 2982940700 | 16630 | 16640 | 16660 | 16630 | 206 |
| 541 | 20231120 | 111600 | 2979514690 | 16630 | 16650 | 16650 | 16630 | 801 |
| 542 | 20231120 | 111500 | 2966193360 | 16630 | 16640 | 16640 | 16630 | 317 |
| 543 | 20231120 | 111400 | 2960919510 | 16630 | 16640 | 16640 | 16630 | 20 |
| 544 | 20231120 | 111300 | 2960586820 | 16630 | 16650 | 16660 | 16630 | 545 |
| 545 | 20231120 | 111200 | 2951513200 | 16650 | 16640 | 16650 | 16630 | 475 |
| 546 | 20231120 | 111100 | 2943612120 | 16630 | 16640 | 16640 | 16630 | 36 |
| 547 | 20231120 | 111000 | 2943013420 | 16630 | 16630 | 16640 | 16630 | 304 |
| 548 | 20231120 | 110900 | 2937955690 | 16630 | 16630 | 16630 | 16630 | 30 |
| 549 | 20231120 | 110800 | 2937456790 | 16620 | 16620 | 16630 | 16620 | 126 |
| 550 | 20231120 | 110700 | 2935362650 | 16630 | 16650 | 16650 | 16630 | 984 |
| 551 | 20231120 | 110600 | 2918997580 | 16650 | 16680 | 16680 | 16630 | 26 |
| 552 | 20231120 | 110500 | 2918564720 | 16630 | 16670 | 16670 | 16630 | 361 |
| 553 | 20231120 | 110400 | 2912556220 | 16670 | 16680 | 16680 | 16660 | 521 |
| 554 | 20231120 | 110300 | 2903873640 | 16690 | 16670 | 16690 | 16670 | 159 |
| 555 | 20231120 | 110200 | 2901223090 | 16670 | 16660 | 16670 | 16660 | 600 |
| 556 | 20231120 | 110100 | 2891223330 | 16640 | 16650 | 16650 | 16640 | 20 |
| 557 | 20231120 | 110000 | 2890890520 | 16630 | 16630 | 16630 | 16630 | 0 |
| 558 | 20231120 | 105900 | 2890890520 | 16630 | 16650 | 16650 | 16630 | 144 |
| 559 | 20231120 | 105800 | 2888493040 | 16630 | 16630 | 16650 | 16630 | 160 |
| 560 | 20231120 | 105700 | 2885832040 | 16630 | 16630 | 16630 | 16620 | 575 |
| 561 | 20231120 | 105600 | 2876270750 | 16630 | 16640 | 16640 | 16630 | 66 |
| 562 | 20231120 | 105500 | 2875172540 | 16640 | 16610 | 16650 | 16610 | 29 |
| 563 | 20231120 | 105400 | 2874689870 | 16660 | 16600 | 16660 | 16600 | 1471 |
| 564 | 20231120 | 105300 | 2850270910 | 16600 | 16660 | 16670 | 16600 | 5185 |
| 565 | 20231120 | 105200 | 2764128570 | 16640 | 16640 | 16640 | 16630 | 846 |
| 566 | 20231120 | 105100 | 2750058290 | 16630 | 16670 | 16670 | 16630 | 3436 |
| 567 | 20231120 | 105000 | 2692873040 | 16670 | 16660 | 16670 | 16660 | 429 |
| 568 | 20231120 | 104900 | 2685724690 | 16660 | 16710 | 16710 | 16660 | 4712 |
| 569 | 20231120 | 104800 | 2607070010 | 16700 | 16710 | 16710 | 16700 | 1079 |
| 570 | 20231120 | 104700 | 2589047360 | 16710 | 16700 | 16710 | 16700 | 814 |
| 571 | 20231120 | 104600 | 2575447890 | 16700 | 16710 | 16710 | 16700 | 134 |
| 572 | 20231120 | 104500 | 2573208760 | 16710 | 16710 | 16710 | 16710 | 14 |
| 573 | 20231120 | 104400 | 2572974820 | 16710 | 16700 | 16710 | 16700 | 528 |
| 574 | 20231120 | 104300 | 2564157110 | 16700 | 16700 | 16700 | 16700 | 50 |
| 575 | 20231120 | 104200 | 2563322110 | 16690 | 16710 | 16790 | 16690 | 929 |
| 576 | 20231120 | 104100 | 2547813150 | 16700 | 16700 | 16700 | 16700 | 672 |
| 577 | 20231120 | 104000 | 2536590750 | 16700 | 16700 | 16700 | 16690 | 447 |
| 578 | 20231120 | 103900 | 2529126070 | 16690 | 16760 | 16760 | 16690 | 4562 |
| 579 | 20231120 | 103800 | 2452865180 | 16830 | 16830 | 16830 | 16830 | 1 |
| 580 | 20231120 | 103700 | 2452848350 | 16740 | 16750 | 16860 | 16740 | 811 |
| 581 | 20231120 | 103600 | 2439224290 | 16740 | 16720 | 16740 | 16710 | 4183 |
| 582 | 20231120 | 103500 | 2369285830 | 16720 | 16720 | 16730 | 16720 | 134 |
| 583 | 20231120 | 103400 | 2367044350 | 16720 | 16730 | 16730 | 16720 | 188 |
| 584 | 20231120 | 103300 | 2363900980 | 16720 | 16730 | 16730 | 16720 | 383 |
| 585 | 20231120 | 103200 | 2357494700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 586 | 20231120 | 103100 | 2357494700 | 16720 | 16710 | 16720 | 16710 | 1154 |
| 587 | 20231120 | 103000 | 2338207040 | 16710 | 16720 | 16720 | 16710 | 275 |
| 588 | 20231120 | 102900 | 2333610280 | 16720 | 16720 | 16720 | 16720 | 2 |
| 589 | 20231120 | 102800 | 2333576840 | 16710 | 16700 | 16710 | 16670 | 1281 |
| 590 | 20231120 | 102700 | 2312195720 | 16680 | 16690 | 16700 | 16680 | 3434 |
| 591 | 20231120 | 102600 | 2254905550 | 16690 | 16700 | 16700 | 16690 | 345 |
| 592 | 20231120 | 102500 | 2249146870 | 16700 | 16710 | 16730 | 16700 | 2455 |
| 593 | 20231120 | 102400 | 2208137760 | 16710 | 16720 | 16730 | 16710 | 966 |
| 594 | 20231120 | 102300 | 2191987200 | 16730 | 16740 | 16750 | 16730 | 3126 |
| 595 | 20231120 | 102200 | 2139688530 | 16770 | 16770 | 16770 | 16770 | 242 |
| 596 | 20231120 | 102100 | 2135630190 | 16770 | 16770 | 16770 | 16770 | 140 |
| 597 | 20231120 | 102000 | 2133282390 | 16730 | 16760 | 16760 | 16730 | 3689 |
| 598 | 20231120 | 101900 | 2071524710 | 16760 | 16800 | 16800 | 16760 | 408 |
| 599 | 20231120 | 101800 | 2064679750 | 16800 | 16790 | 16800 | 16790 | 201 |
| 600 | 20231120 | 101700 | 2061304950 | 16810 | 16810 | 16810 | 16790 | 52 |
| 601 | 20231120 | 101600 | 2060431710 | 16820 | 16800 | 16820 | 16790 | 8 |
| 602 | 20231120 | 101500 | 2060297340 | 16800 | 16780 | 16800 | 16770 | 815 |
| 603 | 20231120 | 101400 | 2046629400 | 16780 | 16770 | 16780 | 16770 | 5 |
| 604 | 20231120 | 101300 | 2046545530 | 16770 | 16770 | 16770 | 16770 | 16 |
| 605 | 20231120 | 101200 | 2046277210 | 16770 | 16770 | 16770 | 16770 | 362 |
| 606 | 20231120 | 101100 | 2040206470 | 16770 | 16780 | 16780 | 16770 | 64 |
| 607 | 20231120 | 101000 | 2039133180 | 16770 | 16770 | 16770 | 16770 | 107 |
| 608 | 20231120 | 100900 | 2037338790 | 16750 | 16750 | 16770 | 16750 | 508 |
| 609 | 20231120 | 100800 | 2028828650 | 16750 | 16740 | 16760 | 16730 | 553 |
| 610 | 20231120 | 100700 | 2019565960 | 16740 | 16750 | 16760 | 16740 | 808 |
| 611 | 20231120 | 100600 | 2006033620 | 16730 | 16750 | 16750 | 16730 | 347 |
| 612 | 20231120 | 100500 | 2000225910 | 16750 | 16780 | 16780 | 16750 | 706 |
| 613 | 20231120 | 100400 | 1988392860 | 16770 | 16810 | 16810 | 16770 | 1874 |
| 614 | 20231120 | 100300 | 1956928670 | 16810 | 16850 | 16850 | 16810 | 148 |
| 615 | 20231120 | 100200 | 1954438870 | 16820 | 16850 | 16850 | 16820 | 475 |
| 616 | 20231120 | 100100 | 1946449010 | 16850 | 16850 | 16850 | 16850 | 329 |
| 617 | 20231120 | 100000 | 1940905360 | 16850 | 16800 | 16850 | 16800 | 95 |
| 618 | 20231120 | 095900 | 1939308740 | 16830 | 16790 | 16830 | 16790 | 464 |
| 619 | 20231120 | 095800 | 1931514130 | 16790 | 16820 | 16820 | 16790 | 155 |
| 620 | 20231120 | 095700 | 1928907960 | 16820 | 16820 | 16820 | 16820 | 1149 |
| 621 | 20231120 | 095600 | 1909581780 | 16860 | 16860 | 16860 | 16820 | 5 |
| 622 | 20231120 | 095500 | 1909497520 | 16870 | 16790 | 16870 | 16790 | 127 |
| 623 | 20231120 | 095400 | 1907365110 | 16790 | 16850 | 16850 | 16790 | 607 |
| 624 | 20231120 | 095300 | 1897166400 | 16850 | 16850 | 16850 | 16810 | 134 |
| 625 | 20231120 | 095200 | 1894909260 | 16890 | 16910 | 16910 | 16890 | 94 |
| 626 | 20231120 | 095100 | 1893319840 | 16800 | 16840 | 16840 | 16800 | 1505 |
| 627 | 20231120 | 095000 | 1867987040 | 16850 | 16870 | 16870 | 16850 | 670 |
| 628 | 20231120 | 094900 | 1856691020 | 16910 | 16870 | 16910 | 16860 | 261 |
| 629 | 20231120 | 094800 | 1852284800 | 16870 | 16880 | 16880 | 16870 | 481 |
| 630 | 20231120 | 094700 | 1844169370 | 16880 | 16900 | 16900 | 16880 | 1567 |
| 631 | 20231120 | 094600 | 1817696660 | 16900 | 16940 | 16940 | 16900 | 702 |
| 632 | 20231120 | 094500 | 1805825710 | 16940 | 16950 | 16960 | 16910 | 751 |
| 633 | 20231120 | 094400 | 1793113610 | 16940 | 16910 | 16940 | 16900 | 1481 |
| 634 | 20231120 | 094300 | 1768053970 | 16930 | 16920 | 16970 | 16910 | 2246 |
| 635 | 20231120 | 094200 | 1730044390 | 16920 | 16920 | 16930 | 16910 | 401 |
| 636 | 20231120 | 094100 | 1723259390 | 16930 | 16930 | 16950 | 16920 | 875 |
| 637 | 20231120 | 094000 | 1708448540 | 16950 | 16950 | 16980 | 16930 | 3717 |
| 638 | 20231120 | 093900 | 1645423510 | 16940 | 16900 | 16940 | 16890 | 1830 |
| 639 | 20231120 | 093800 | 1614463010 | 16900 | 16800 | 16920 | 16800 | 6832 |
| 640 | 20231120 | 093700 | 1499210440 | 16770 | 16670 | 16770 | 16670 | 3122 |
| 641 | 20231120 | 093600 | 1447025440 | 16650 | 16670 | 16670 | 16650 | 875 |
| 642 | 20231120 | 093500 | 1432455940 | 16670 | 16690 | 16700 | 16650 | 5890 |
| 643 | 20231120 | 093400 | 1334237950 | 16700 | 16740 | 16740 | 16690 | 5484 |
| 644 | 20231120 | 093300 | 1242552790 | 16770 | 16770 | 16770 | 16730 | 108 |
| 645 | 20231120 | 093200 | 1240744300 | 16770 | 16730 | 16770 | 16720 | 23 |
| 646 | 20231120 | 093100 | 1240359240 | 16770 | 16790 | 16790 | 16730 | 1196 |
| 647 | 20231120 | 093000 | 1220335610 | 16790 | 16790 | 16800 | 16790 | 323 |
| 648 | 20231120 | 092900 | 1214912430 | 16790 | 16720 | 16790 | 16720 | 1247 |
| 649 | 20231120 | 092800 | 1194018800 | 16700 | 16740 | 16740 | 16700 | 1467 |
| 650 | 20231120 | 092700 | 1169500830 | 16740 | 16790 | 16790 | 16740 | 205 |
| 651 | 20231120 | 092600 | 1166069070 | 16790 | 16730 | 16790 | 16730 | 402 |
| 652 | 20231120 | 092500 | 1159331600 | 16720 | 16740 | 16750 | 16720 | 1119 |
| 653 | 20231120 | 092400 | 1140615240 | 16750 | 16780 | 16780 | 16730 | 1035 |
| 654 | 20231120 | 092300 | 1123272360 | 16790 | 16810 | 16820 | 16790 | 396 |
| 655 | 20231120 | 092200 | 1116619510 | 16810 | 16820 | 16840 | 16810 | 522 |
| 656 | 20231120 | 092100 | 1107842080 | 16820 | 16800 | 16820 | 16780 | 2100 |
| 657 | 20231120 | 092000 | 1072561580 | 16820 | 16840 | 16840 | 16800 | 2302 |
| 658 | 20231120 | 091900 | 1033867070 | 16850 | 16800 | 16850 | 16790 | 2043 |
| 659 | 20231120 | 091800 | 999520490 | 16820 | 16810 | 16850 | 16810 | 1385 |
| 660 | 20231120 | 091700 | 976226230 | 16810 | 16810 | 16810 | 16790 | 328 |
| 661 | 20231120 | 091600 | 970713570 | 16800 | 16800 | 16870 | 16800 | 3407 |
| 662 | 20231120 | 091500 | 913448880 | 16800 | 16800 | 16800 | 16760 | 779 |
| 663 | 20231120 | 091400 | 900362840 | 16800 | 16780 | 16800 | 16760 | 1265 |
| 664 | 20231120 | 091300 | 879120880 | 16790 | 16680 | 16790 | 16680 | 1709 |
| 665 | 20231120 | 091200 | 850489140 | 16690 | 16710 | 16750 | 16680 | 1636 |
| 666 | 20231120 | 091100 | 823188990 | 16710 | 16640 | 16770 | 16640 | 1305 |
| 667 | 20231120 | 091000 | 801385900 | 16640 | 16620 | 16650 | 16550 | 7425 |
| 668 | 20231120 | 090900 | 678287100 | 16620 | 16750 | 16780 | 16620 | 7427 |
| 669 | 20231120 | 090800 | 554365600 | 16750 | 16820 | 16820 | 16730 | 1061 |
| 670 | 20231120 | 090700 | 536594410 | 16840 | 16770 | 16840 | 16750 | 295 |
| 671 | 20231120 | 090600 | 531643130 | 16760 | 16760 | 16860 | 16750 | 2670 |
| 672 | 20231120 | 090500 | 486890190 | 16750 | 16810 | 16810 | 16750 | 3417 |
| 673 | 20231120 | 090400 | 429541100 | 16920 | 16770 | 16920 | 16770 | 5752 |
| 674 | 20231120 | 090300 | 332722860 | 16770 | 16850 | 16890 | 16770 | 1406 |
| 675 | 20231120 | 090200 | 309062090 | 16770 | 16700 | 16790 | 16700 | 5261 |
| 676 | 20231120 | 090100 | 220993330 | 16710 | 16820 | 16820 | 16690 | 4880 |
| 677 | 20231120 | 090000 | 139189160 | 16820 | 16860 | 16920 | 16820 | 7887 |