36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 201700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 4798 |
| 3 | 20231123 | 201600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 4 | 20231123 | 201500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 5 | 20231123 | 201400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 6 | 20231123 | 201300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 7 | 20231123 | 201200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 8 | 20231123 | 201100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 9 | 20231123 | 201000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 10 | 20231123 | 200900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 11 | 20231123 | 200800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 12 | 20231123 | 200700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 13 | 20231123 | 200600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 14 | 20231123 | 200500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 15 | 20231123 | 200400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 16 | 20231123 | 200300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 17 | 20231123 | 200200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 18 | 20231123 | 200100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 19 | 20231123 | 200000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 20 | 20231123 | 195900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 21 | 20231123 | 195800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 22 | 20231123 | 195700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 23 | 20231123 | 195600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 24 | 20231123 | 195500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 25 | 20231123 | 195400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 26 | 20231123 | 195300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 27 | 20231123 | 195200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 28 | 20231123 | 195100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 29 | 20231123 | 195000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 30 | 20231123 | 194900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 31 | 20231123 | 194800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 32 | 20231123 | 194700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 4798 |
| 33 | 20231123 | 194600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 34 | 20231123 | 194500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 35 | 20231123 | 194400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 36 | 20231123 | 194300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 37 | 20231123 | 194200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 38 | 20231123 | 194100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 39 | 20231123 | 194000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 40 | 20231123 | 193900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 41 | 20231123 | 193800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 42 | 20231123 | 193700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 43 | 20231123 | 193600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 44 | 20231123 | 193500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 45 | 20231123 | 193400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 46 | 20231123 | 193300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 47 | 20231123 | 193200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 48 | 20231123 | 193100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 49 | 20231123 | 193000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 50 | 20231123 | 192900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 51 | 20231123 | 192800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 52 | 20231123 | 192700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 53 | 20231123 | 192600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 54 | 20231123 | 192500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 55 | 20231123 | 192400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 56 | 20231123 | 192300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 57 | 20231123 | 192200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 58 | 20231123 | 192100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 59 | 20231123 | 192000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 60 | 20231123 | 191900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 61 | 20231123 | 191800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 62 | 20231123 | 191700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 4798 |
| 63 | 20231123 | 191600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 64 | 20231123 | 191500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 65 | 20231123 | 191400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 66 | 20231123 | 191300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 67 | 20231123 | 191200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 68 | 20231123 | 191100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 69 | 20231123 | 191000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 70 | 20231123 | 190900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 71 | 20231123 | 190800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 72 | 20231123 | 190700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 73 | 20231123 | 190600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 74 | 20231123 | 190500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 75 | 20231123 | 190400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 76 | 20231123 | 190300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 77 | 20231123 | 190200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 78 | 20231123 | 190100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 79 | 20231123 | 190000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 80 | 20231123 | 185900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 81 | 20231123 | 185800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 82 | 20231123 | 185700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 83 | 20231123 | 185600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 84 | 20231123 | 185500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 85 | 20231123 | 185400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 86 | 20231123 | 185300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 87 | 20231123 | 185200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 88 | 20231123 | 185100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 89 | 20231123 | 185000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 90 | 20231123 | 184900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 91 | 20231123 | 184800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 92 | 20231123 | 184700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 4798 |
| 93 | 20231123 | 184600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 94 | 20231123 | 184500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 95 | 20231123 | 184400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 96 | 20231123 | 184300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 97 | 20231123 | 184200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 98 | 20231123 | 184100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 99 | 20231123 | 184000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 100 | 20231123 | 183900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 101 | 20231123 | 183800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 102 | 20231123 | 183700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 103 | 20231123 | 183600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 104 | 20231123 | 183500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 105 | 20231123 | 183400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 106 | 20231123 | 183300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 107 | 20231123 | 183200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 108 | 20231123 | 183100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 109 | 20231123 | 183000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 110 | 20231123 | 182900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 111 | 20231123 | 182800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 112 | 20231123 | 182700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 113 | 20231123 | 182600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 114 | 20231123 | 182500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 115 | 20231123 | 182400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 116 | 20231123 | 182300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 117 | 20231123 | 182200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 118 | 20231123 | 182100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 119 | 20231123 | 182000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 120 | 20231123 | 181900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 121 | 20231123 | 181800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 122 | 20231123 | 181700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 4798 |
| 123 | 20231123 | 181600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 124 | 20231123 | 181500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 125 | 20231123 | 181400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 126 | 20231123 | 181300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 127 | 20231123 | 181200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 128 | 20231123 | 181100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 129 | 20231123 | 181000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 130 | 20231123 | 180900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 131 | 20231123 | 180800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 132 | 20231123 | 180700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 133 | 20231123 | 180600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 134 | 20231123 | 180500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 135 | 20231123 | 180400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 136 | 20231123 | 180300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 137 | 20231123 | 180200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 138 | 20231123 | 180100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 139 | 20231123 | 180000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 140 | 20231123 | 175900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 141 | 20231123 | 175800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 142 | 20231123 | 175700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 143 | 20231123 | 175600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 144 | 20231123 | 175500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 145 | 20231123 | 175400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 146 | 20231123 | 175300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 147 | 20231123 | 175200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 148 | 20231123 | 175100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 149 | 20231123 | 175000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 150 | 20231123 | 174900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 151 | 20231123 | 174800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 152 | 20231123 | 174700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 4798 |
| 153 | 20231123 | 174600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 154 | 20231123 | 174500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 155 | 20231123 | 174400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 156 | 20231123 | 174300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 157 | 20231123 | 174200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 158 | 20231123 | 174100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 159 | 20231123 | 174000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 160 | 20231123 | 173900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 161 | 20231123 | 173800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 162 | 20231123 | 173700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 163 | 20231123 | 173600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 164 | 20231123 | 173500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 165 | 20231123 | 173400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 166 | 20231123 | 173300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 167 | 20231123 | 173200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 168 | 20231123 | 173100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 169 | 20231123 | 173000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 170 | 20231123 | 172900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 171 | 20231123 | 172800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 172 | 20231123 | 172700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 173 | 20231123 | 172600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 174 | 20231123 | 172500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 175 | 20231123 | 172400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 176 | 20231123 | 172300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 177 | 20231123 | 172200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 178 | 20231123 | 172100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 179 | 20231123 | 172000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 180 | 20231123 | 171900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 181 | 20231123 | 171800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 182 | 20231123 | 171700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 4798 |
| 183 | 20231123 | 171600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 184 | 20231123 | 171500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 185 | 20231123 | 171400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 186 | 20231123 | 171300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 187 | 20231123 | 171200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 188 | 20231123 | 171100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 189 | 20231123 | 171000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 190 | 20231123 | 170900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 191 | 20231123 | 170800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 192 | 20231123 | 170700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 193 | 20231123 | 170600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 194 | 20231123 | 170500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 195 | 20231123 | 170400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 196 | 20231123 | 170300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 197 | 20231123 | 170200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 198 | 20231123 | 170100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 199 | 20231123 | 170000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 200 | 20231123 | 165900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 201 | 20231123 | 165800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 202 | 20231123 | 165700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 203 | 20231123 | 165600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 204 | 20231123 | 165500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 205 | 20231123 | 165400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 206 | 20231123 | 165300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 207 | 20231123 | 165200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 208 | 20231123 | 165100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 209 | 20231123 | 165000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 210 | 20231123 | 164900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 211 | 20231123 | 164800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 212 | 20231123 | 164700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 4798 |
| 213 | 20231123 | 164600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 214 | 20231123 | 164500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 215 | 20231123 | 164400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 216 | 20231123 | 164300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 217 | 20231123 | 164200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 218 | 20231123 | 164100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 219 | 20231123 | 164000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 220 | 20231123 | 163900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 221 | 20231123 | 163800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 222 | 20231123 | 163700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 223 | 20231123 | 163600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 224 | 20231123 | 163500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 225 | 20231123 | 163400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 226 | 20231123 | 163300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 227 | 20231123 | 163200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 228 | 20231123 | 163100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 229 | 20231123 | 163000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 230 | 20231123 | 162900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 231 | 20231123 | 162800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 232 | 20231123 | 162700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 233 | 20231123 | 162600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 234 | 20231123 | 162500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 235 | 20231123 | 162400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 236 | 20231123 | 162300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 237 | 20231123 | 162200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 238 | 20231123 | 162100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 239 | 20231123 | 162000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 240 | 20231123 | 161900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 241 | 20231123 | 161800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 242 | 20231123 | 161700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 4798 |
| 243 | 20231123 | 161600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 244 | 20231123 | 161500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 245 | 20231123 | 161400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 246 | 20231123 | 161300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 247 | 20231123 | 161200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 248 | 20231123 | 161100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 249 | 20231123 | 161000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 250 | 20231123 | 160900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 251 | 20231123 | 160800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 252 | 20231123 | 160700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 253 | 20231123 | 160600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 254 | 20231123 | 160500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 255 | 20231123 | 160400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 256 | 20231123 | 160300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 257 | 20231123 | 160200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 258 | 20231123 | 160100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 259 | 20231123 | 160000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 260 | 20231123 | 155900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 261 | 20231123 | 155800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 262 | 20231123 | 155700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 263 | 20231123 | 155600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 264 | 20231123 | 155500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 265 | 20231123 | 155400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 266 | 20231123 | 155300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 267 | 20231123 | 155200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 268 | 20231123 | 155100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 269 | 20231123 | 155000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 270 | 20231123 | 154900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 271 | 20231123 | 154800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 272 | 20231123 | 154700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 4798 |
| 273 | 20231123 | 154600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 274 | 20231123 | 154500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 275 | 20231123 | 154400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 276 | 20231123 | 154300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 277 | 20231123 | 154200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 278 | 20231123 | 154100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 279 | 20231123 | 154000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 280 | 20231123 | 153900 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 281 | 20231123 | 153800 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 282 | 20231123 | 153700 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 283 | 20231123 | 153600 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 284 | 20231123 | 153500 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 285 | 20231123 | 153400 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 286 | 20231123 | 153300 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 287 | 20231123 | 153200 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 288 | 20231123 | 153100 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 0 |
| 289 | 20231123 | 153000 | 4180480170 | 16400 | 16400 | 16400 | 16400 | 4798 |
| 290 | 20231123 | 152900 | 4101792970 | 16370 | 16370 | 16370 | 16370 | 0 |
| 291 | 20231123 | 152800 | 4101792970 | 16370 | 16370 | 16370 | 16370 | 0 |
| 292 | 20231123 | 152700 | 4101792970 | 16370 | 16370 | 16370 | 16370 | 0 |
| 293 | 20231123 | 152600 | 4101792970 | 16370 | 16370 | 16370 | 16370 | 0 |
| 294 | 20231123 | 152500 | 4101792970 | 16370 | 16370 | 16370 | 16370 | 0 |
| 295 | 20231123 | 152400 | 4101792970 | 16370 | 16370 | 16370 | 16370 | 0 |
| 296 | 20231123 | 152300 | 4101792970 | 16370 | 16370 | 16370 | 16370 | 0 |
| 297 | 20231123 | 152200 | 4101792970 | 16370 | 16370 | 16370 | 16370 | 0 |
| 298 | 20231123 | 152100 | 4101792970 | 16370 | 16370 | 16370 | 16370 | 0 |
| 299 | 20231123 | 152000 | 4101792970 | 16370 | 16370 | 16370 | 16370 | 0 |
| 300 | 20231123 | 151900 | 4101792970 | 16370 | 16400 | 16440 | 16330 | 2572 |
| 301 | 20231123 | 151800 | 4059746170 | 16390 | 16370 | 16390 | 16340 | 511 |
| 302 | 20231123 | 151700 | 4051393700 | 16370 | 16340 | 16370 | 16340 | 1046 |
| 303 | 20231123 | 151600 | 4034293350 | 16340 | 16340 | 16350 | 16330 | 2003 |
| 304 | 20231123 | 151500 | 4001558670 | 16340 | 16340 | 16350 | 16340 | 1074 |
| 305 | 20231123 | 151400 | 3984004750 | 16340 | 16330 | 16350 | 16330 | 1001 |
| 306 | 20231123 | 151300 | 3967648730 | 16330 | 16330 | 16350 | 16320 | 465 |
| 307 | 20231123 | 151200 | 3960054720 | 16320 | 16330 | 16350 | 16320 | 1341 |
| 308 | 20231123 | 151100 | 3938154610 | 16340 | 16340 | 16340 | 16340 | 306 |
| 309 | 20231123 | 151000 | 3933154570 | 16360 | 16340 | 16370 | 16320 | 1461 |
| 310 | 20231123 | 150900 | 3909290810 | 16340 | 16340 | 16340 | 16330 | 831 |
| 311 | 20231123 | 150800 | 3895720560 | 16340 | 16340 | 16340 | 16330 | 916 |
| 312 | 20231123 | 150700 | 3880757770 | 16340 | 16340 | 16350 | 16340 | 1067 |
| 313 | 20231123 | 150600 | 3863321970 | 16340 | 16350 | 16350 | 16340 | 938 |
| 314 | 20231123 | 150500 | 3847994680 | 16350 | 16360 | 16360 | 16350 | 1184 |
| 315 | 20231123 | 150400 | 3828632840 | 16360 | 16360 | 16360 | 16350 | 490 |
| 316 | 20231123 | 150300 | 3820617780 | 16370 | 16390 | 16390 | 16360 | 276 |
| 317 | 20231123 | 150200 | 3816100810 | 16390 | 16370 | 16400 | 16360 | 1042 |
| 318 | 20231123 | 150100 | 3799021930 | 16360 | 16350 | 16360 | 16340 | 1155 |
| 319 | 20231123 | 150000 | 3780142630 | 16350 | 16360 | 16370 | 16350 | 8814 |
| 320 | 20231123 | 145900 | 3636009840 | 16370 | 16370 | 16370 | 16360 | 27 |
| 321 | 20231123 | 145800 | 3635567860 | 16370 | 16370 | 16370 | 16360 | 2208 |
| 322 | 20231123 | 145700 | 3599436440 | 16370 | 16370 | 16370 | 16360 | 731 |
| 323 | 20231123 | 145600 | 3587477170 | 16370 | 16370 | 16370 | 16360 | 662 |
| 324 | 20231123 | 145500 | 3576640730 | 16370 | 16380 | 16380 | 16370 | 282 |
| 325 | 20231123 | 145400 | 3572024290 | 16380 | 16380 | 16390 | 16380 | 964 |
| 326 | 20231123 | 145300 | 3556233760 | 16380 | 16400 | 16400 | 16380 | 378 |
| 327 | 20231123 | 145200 | 3550041670 | 16380 | 16390 | 16400 | 16380 | 2488 |
| 328 | 20231123 | 145100 | 3509284560 | 16390 | 16390 | 16400 | 16390 | 2223 |
| 329 | 20231123 | 145000 | 3472848770 | 16390 | 16400 | 16400 | 16390 | 685 |
| 330 | 20231123 | 144900 | 3461621260 | 16390 | 16410 | 16410 | 16390 | 2062 |
| 331 | 20231123 | 144800 | 3427823810 | 16390 | 16410 | 16410 | 16390 | 3653 |
| 332 | 20231123 | 144700 | 3367922640 | 16410 | 16410 | 16410 | 16400 | 1849 |
| 333 | 20231123 | 144600 | 3337595670 | 16400 | 16420 | 16420 | 16400 | 1438 |
| 334 | 20231123 | 144500 | 3314009150 | 16430 | 16430 | 16430 | 16430 | 30 |
| 335 | 20231123 | 144400 | 3313516250 | 16430 | 16420 | 16430 | 16410 | 839 |
| 336 | 20231123 | 144300 | 3299741860 | 16420 | 16420 | 16420 | 16420 | 793 |
| 337 | 20231123 | 144200 | 3286720800 | 16410 | 16420 | 16420 | 16410 | 621 |
| 338 | 20231123 | 144100 | 3276528810 | 16420 | 16420 | 16420 | 16410 | 779 |
| 339 | 20231123 | 144000 | 3263742610 | 16420 | 16420 | 16420 | 16420 | 213 |
| 340 | 20231123 | 143900 | 3260245150 | 16420 | 16420 | 16420 | 16420 | 821 |
| 341 | 20231123 | 143800 | 3246764330 | 16420 | 16420 | 16420 | 16420 | 3 |
| 342 | 20231123 | 143700 | 3246715070 | 16430 | 16420 | 16430 | 16410 | 638 |
| 343 | 20231123 | 143600 | 3236241750 | 16410 | 16430 | 16430 | 16410 | 863 |
| 344 | 20231123 | 143500 | 3222077380 | 16430 | 16420 | 16430 | 16420 | 16 |
| 345 | 20231123 | 143400 | 3221814530 | 16420 | 16410 | 16420 | 16410 | 893 |
| 346 | 20231123 | 143300 | 3207160210 | 16410 | 16410 | 16410 | 16410 | 555 |
| 347 | 20231123 | 143200 | 3198052660 | 16410 | 16410 | 16410 | 16400 | 1735 |
| 348 | 20231123 | 143100 | 3169581360 | 16410 | 16410 | 16420 | 16410 | 199 |
| 349 | 20231123 | 143000 | 3166315750 | 16410 | 16420 | 16420 | 16410 | 452 |
| 350 | 20231123 | 142900 | 3158898360 | 16410 | 16400 | 16410 | 16400 | 726 |
| 351 | 20231123 | 142800 | 3146986700 | 16410 | 16410 | 16410 | 16400 | 72 |
| 352 | 20231123 | 142700 | 3145805300 | 16410 | 16410 | 16420 | 16410 | 490 |
| 353 | 20231123 | 142600 | 3137764360 | 16410 | 16420 | 16420 | 16410 | 554 |
| 354 | 20231123 | 142500 | 3128672060 | 16420 | 16420 | 16420 | 16420 | 412 |
| 355 | 20231123 | 142400 | 3121907020 | 16420 | 16410 | 16420 | 16400 | 150 |
| 356 | 20231123 | 142300 | 3119445970 | 16410 | 16410 | 16410 | 16410 | 427 |
| 357 | 20231123 | 142200 | 3112438900 | 16410 | 16390 | 16410 | 16390 | 730 |
| 358 | 20231123 | 142100 | 3100471660 | 16400 | 16410 | 16410 | 16390 | 384 |
| 359 | 20231123 | 142000 | 3094175310 | 16400 | 16400 | 16410 | 16390 | 469 |
| 360 | 20231123 | 141900 | 3086483690 | 16400 | 16400 | 16410 | 16390 | 1231 |
| 361 | 20231123 | 141800 | 3066301990 | 16400 | 16410 | 16410 | 16390 | 2847 |
| 362 | 20231123 | 141700 | 3019616020 | 16410 | 16410 | 16420 | 16410 | 885 |
| 363 | 20231123 | 141600 | 3005092940 | 16420 | 16420 | 16420 | 16420 | 122 |
| 364 | 20231123 | 141500 | 3003089700 | 16410 | 16420 | 16430 | 16410 | 490 |
| 365 | 20231123 | 141400 | 2995047650 | 16410 | 16430 | 16430 | 16410 | 2123 |
| 366 | 20231123 | 141300 | 2960188580 | 16430 | 16430 | 16440 | 16430 | 711 |
| 367 | 20231123 | 141200 | 2948506810 | 16430 | 16440 | 16440 | 16430 | 35 |
| 368 | 20231123 | 141100 | 2947931660 | 16440 | 16440 | 16450 | 16430 | 1914 |
| 369 | 20231123 | 141000 | 2916470150 | 16450 | 16460 | 16460 | 16450 | 217 |
| 370 | 20231123 | 140900 | 2912900490 | 16450 | 16450 | 16460 | 16440 | 526 |
| 371 | 20231123 | 140800 | 2904247620 | 16460 | 16450 | 16460 | 16450 | 121 |
| 372 | 20231123 | 140700 | 2902257140 | 16460 | 16450 | 16460 | 16450 | 438 |
| 373 | 20231123 | 140600 | 2895051880 | 16460 | 16450 | 16460 | 16450 | 283 |
| 374 | 20231123 | 140500 | 2890394840 | 16460 | 16450 | 16460 | 16450 | 437 |
| 375 | 20231123 | 140400 | 2883206180 | 16460 | 16460 | 16460 | 16460 | 15 |
| 376 | 20231123 | 140300 | 2882959280 | 16460 | 16460 | 16460 | 16450 | 662 |
| 377 | 20231123 | 140200 | 2872067490 | 16460 | 16470 | 16470 | 16450 | 561 |
| 378 | 20231123 | 140100 | 2862837420 | 16470 | 16470 | 16470 | 16450 | 1132 |
| 379 | 20231123 | 140000 | 2844204680 | 16480 | 16480 | 16480 | 16470 | 306 |
| 380 | 20231123 | 135900 | 2839161810 | 16470 | 16500 | 16500 | 16470 | 171 |
| 381 | 20231123 | 135800 | 2836345410 | 16470 | 16480 | 16490 | 16470 | 552 |
| 382 | 20231123 | 135700 | 2827248770 | 16480 | 16490 | 16490 | 16480 | 115 |
| 383 | 20231123 | 135600 | 2825352490 | 16500 | 16500 | 16500 | 16500 | 35 |
| 384 | 20231123 | 135500 | 2824774990 | 16500 | 16500 | 16500 | 16500 | 2 |
| 385 | 20231123 | 135400 | 2824741990 | 16510 | 16510 | 16510 | 16510 | 46 |
| 386 | 20231123 | 135300 | 2823982530 | 16510 | 16510 | 16510 | 16510 | 283 |
| 387 | 20231123 | 135200 | 2819310200 | 16510 | 16490 | 16510 | 16480 | 360 |
| 388 | 20231123 | 135100 | 2813373950 | 16490 | 16490 | 16490 | 16490 | 14 |
| 389 | 20231123 | 135000 | 2813143090 | 16490 | 16490 | 16490 | 16490 | 39 |
| 390 | 20231123 | 134900 | 2812499980 | 16490 | 16480 | 16490 | 16480 | 29 |
| 391 | 20231123 | 134800 | 2812022050 | 16490 | 16480 | 16490 | 16480 | 132 |
| 392 | 20231123 | 134700 | 2809846670 | 16490 | 16490 | 16490 | 16480 | 5 |
| 393 | 20231123 | 134600 | 2809764240 | 16490 | 16500 | 16510 | 16490 | 288 |
| 394 | 20231123 | 134500 | 2805014110 | 16520 | 16520 | 16520 | 16520 | 0 |
| 395 | 20231123 | 134400 | 2805014110 | 16520 | 16520 | 16520 | 16520 | 2 |
| 396 | 20231123 | 134300 | 2804981070 | 16490 | 16490 | 16490 | 16490 | 76 |
| 397 | 20231123 | 134200 | 2803727830 | 16490 | 16490 | 16490 | 16490 | 0 |
| 398 | 20231123 | 134100 | 2803727830 | 16490 | 16500 | 16500 | 16490 | 438 |
| 399 | 20231123 | 134000 | 2796502290 | 16500 | 16520 | 16520 | 16500 | 1000 |
| 400 | 20231123 | 133900 | 2780001010 | 16520 | 16520 | 16520 | 16520 | 121 |
| 401 | 20231123 | 133800 | 2778002090 | 16530 | 16530 | 16530 | 16530 | 3 |
| 402 | 20231123 | 133700 | 2777952500 | 16530 | 16530 | 16530 | 16530 | 7 |
| 403 | 20231123 | 133600 | 2777836790 | 16510 | 16510 | 16510 | 16510 | 10 |
| 404 | 20231123 | 133500 | 2777671690 | 16510 | 16510 | 16510 | 16510 | 500 |
| 405 | 20231123 | 133400 | 2769416690 | 16510 | 16520 | 16520 | 16510 | 271 |
| 406 | 20231123 | 133300 | 2764942310 | 16520 | 16520 | 16520 | 16520 | 221 |
| 407 | 20231123 | 133200 | 2761291390 | 16520 | 16520 | 16520 | 16520 | 329 |
| 408 | 20231123 | 133100 | 2755856310 | 16520 | 16520 | 16520 | 16520 | 21 |
| 409 | 20231123 | 133000 | 2755509390 | 16520 | 16520 | 16520 | 16520 | 15 |
| 410 | 20231123 | 132900 | 2755261590 | 16520 | 16520 | 16520 | 16520 | 24 |
| 411 | 20231123 | 132800 | 2754865110 | 16510 | 16510 | 16510 | 16510 | 1 |
| 412 | 20231123 | 132700 | 2754848600 | 16520 | 16520 | 16520 | 16520 | 6 |
| 413 | 20231123 | 132600 | 2754749480 | 16520 | 16480 | 16520 | 16480 | 86 |
| 414 | 20231123 | 132500 | 2753331270 | 16480 | 16480 | 16480 | 16480 | 1 |
| 415 | 20231123 | 132400 | 2753314790 | 16450 | 16480 | 16480 | 16450 | 220 |
| 416 | 20231123 | 132300 | 2749695550 | 16480 | 16480 | 16480 | 16450 | 128 |
| 417 | 20231123 | 132200 | 2747587600 | 16480 | 16470 | 16480 | 16470 | 192 |
| 418 | 20231123 | 132100 | 2744425350 | 16470 | 16480 | 16480 | 16470 | 439 |
| 419 | 20231123 | 132000 | 2737193930 | 16450 | 16460 | 16480 | 16450 | 1321 |
| 420 | 20231123 | 131900 | 2715436420 | 16450 | 16460 | 16460 | 16440 | 1320 |
| 421 | 20231123 | 131800 | 2693725720 | 16450 | 16460 | 16470 | 16450 | 361 |
| 422 | 20231123 | 131700 | 2687783840 | 16460 | 16480 | 16480 | 16460 | 319 |
| 423 | 20231123 | 131600 | 2682528670 | 16480 | 16480 | 16480 | 16480 | 0 |
| 424 | 20231123 | 131500 | 2682528670 | 16480 | 16510 | 16510 | 16480 | 560 |
| 425 | 20231123 | 131400 | 2673293650 | 16490 | 16490 | 16490 | 16490 | 0 |
| 426 | 20231123 | 131300 | 2673293650 | 16490 | 16490 | 16490 | 16490 | 201 |
| 427 | 20231123 | 131200 | 2669979160 | 16490 | 16500 | 16500 | 16490 | 9 |
| 428 | 20231123 | 131100 | 2669830720 | 16500 | 16500 | 16500 | 16490 | 119 |
| 429 | 20231123 | 131000 | 2667867480 | 16500 | 16530 | 16530 | 16500 | 1100 |
| 430 | 20231123 | 130900 | 2649697820 | 16530 | 16540 | 16540 | 16530 | 665 |
| 431 | 20231123 | 130800 | 2638704030 | 16540 | 16580 | 16580 | 16540 | 823 |
| 432 | 20231123 | 130700 | 2625085690 | 16580 | 16580 | 16580 | 16570 | 263 |
| 433 | 20231123 | 130600 | 2620725750 | 16580 | 16580 | 16580 | 16580 | 8 |
| 434 | 20231123 | 130500 | 2620593110 | 16580 | 16570 | 16580 | 16570 | 104 |
| 435 | 20231123 | 130400 | 2618869280 | 16570 | 16570 | 16570 | 16570 | 1 |
| 436 | 20231123 | 130300 | 2618852710 | 16570 | 16560 | 16570 | 16560 | 35 |
| 437 | 20231123 | 130200 | 2618273100 | 16550 | 16550 | 16550 | 16540 | 576 |
| 438 | 20231123 | 130100 | 2608740310 | 16560 | 16550 | 16560 | 16550 | 176 |
| 439 | 20231123 | 130000 | 2605825980 | 16550 | 16550 | 16550 | 16550 | 181 |
| 440 | 20231123 | 125900 | 2602830430 | 16550 | 16550 | 16550 | 16550 | 157 |
| 441 | 20231123 | 125800 | 2600232080 | 16550 | 16560 | 16560 | 16550 | 721 |
| 442 | 20231123 | 125700 | 2588297550 | 16560 | 16560 | 16560 | 16560 | 63 |
| 443 | 20231123 | 125600 | 2587254270 | 16560 | 16560 | 16560 | 16560 | 5 |
| 444 | 20231123 | 125500 | 2587171470 | 16560 | 16570 | 16570 | 16560 | 640 |
| 445 | 20231123 | 125400 | 2576570200 | 16570 | 16570 | 16570 | 16570 | 1 |
| 446 | 20231123 | 125300 | 2576553630 | 16590 | 16590 | 16590 | 16590 | 0 |
| 447 | 20231123 | 125200 | 2576553630 | 16590 | 16590 | 16590 | 16590 | 0 |
| 448 | 20231123 | 125100 | 2576553630 | 16590 | 16590 | 16590 | 16590 | 0 |
| 449 | 20231123 | 125000 | 2576553630 | 16590 | 16590 | 16590 | 16590 | 46 |
| 450 | 20231123 | 124900 | 2575790490 | 16570 | 16580 | 16580 | 16570 | 388 |
| 451 | 20231123 | 124800 | 2569358500 | 16590 | 16590 | 16590 | 16590 | 126 |
| 452 | 20231123 | 124700 | 2567268160 | 16570 | 16560 | 16570 | 16560 | 118 |
| 453 | 20231123 | 124600 | 2565314020 | 16550 | 16560 | 16560 | 16550 | 11 |
| 454 | 20231123 | 124500 | 2565131870 | 16540 | 16540 | 16540 | 16540 | 304 |
| 455 | 20231123 | 124400 | 2560103710 | 16540 | 16540 | 16560 | 16540 | 102 |
| 456 | 20231123 | 124300 | 2558415630 | 16540 | 16540 | 16540 | 16540 | 50 |
| 457 | 20231123 | 124200 | 2557588630 | 16540 | 16540 | 16540 | 16540 | 0 |
| 458 | 20231123 | 124100 | 2557588630 | 16540 | 16560 | 16560 | 16540 | 1177 |
| 459 | 20231123 | 124000 | 2538110490 | 16560 | 16560 | 16560 | 16560 | 629 |
| 460 | 20231123 | 123900 | 2527694250 | 16570 | 16560 | 16570 | 16560 | 89 |
| 461 | 20231123 | 123800 | 2526219580 | 16570 | 16570 | 16570 | 16570 | 70 |
| 462 | 20231123 | 123700 | 2525059680 | 16570 | 16590 | 16590 | 16570 | 3398 |
| 463 | 20231123 | 123600 | 2468738260 | 16600 | 16610 | 16610 | 16600 | 119 |
| 464 | 20231123 | 123500 | 2466762840 | 16610 | 16600 | 16610 | 16600 | 36 |
| 465 | 20231123 | 123400 | 2466164950 | 16600 | 16600 | 16600 | 16600 | 4 |
| 466 | 20231123 | 123300 | 2466098550 | 16600 | 16600 | 16600 | 16600 | 83 |
| 467 | 20231123 | 123200 | 2464720750 | 16600 | 16600 | 16600 | 16600 | 8 |
| 468 | 20231123 | 123100 | 2464587950 | 16600 | 16620 | 16620 | 16600 | 963 |
| 469 | 20231123 | 123000 | 2448592950 | 16620 | 16620 | 16620 | 16620 | 2 |
| 470 | 20231123 | 122900 | 2448559710 | 16620 | 16620 | 16620 | 16620 | 24 |
| 471 | 20231123 | 122800 | 2448160830 | 16620 | 16620 | 16620 | 16620 | 202 |
| 472 | 20231123 | 122700 | 2444803590 | 16620 | 16620 | 16620 | 16620 | 2 |
| 473 | 20231123 | 122600 | 2444770350 | 16620 | 16620 | 16620 | 16620 | 154 |
| 474 | 20231123 | 122500 | 2442210870 | 16620 | 16620 | 16620 | 16620 | 5 |
| 475 | 20231123 | 122400 | 2442127770 | 16620 | 16620 | 16620 | 16620 | 40 |
| 476 | 20231123 | 122300 | 2441462970 | 16620 | 16620 | 16620 | 16620 | 202 |
| 477 | 20231123 | 122200 | 2438105730 | 16620 | 16620 | 16620 | 16620 | 0 |
| 478 | 20231123 | 122100 | 2438105730 | 16620 | 16620 | 16620 | 16620 | 144 |
| 479 | 20231123 | 122000 | 2435712450 | 16620 | 16620 | 16620 | 16620 | 8 |
| 480 | 20231123 | 121900 | 2435579490 | 16620 | 16620 | 16620 | 16620 | 3 |
| 481 | 20231123 | 121800 | 2435529630 | 16620 | 16630 | 16630 | 16620 | 38 |
| 482 | 20231123 | 121700 | 2434898050 | 16630 | 16630 | 16630 | 16630 | 154 |
| 483 | 20231123 | 121600 | 2432337030 | 16630 | 16630 | 16630 | 16620 | 17 |
| 484 | 20231123 | 121500 | 2432054430 | 16630 | 16620 | 16630 | 16620 | 111 |
| 485 | 20231123 | 121400 | 2430208600 | 16620 | 16620 | 16620 | 16620 | 7 |
| 486 | 20231123 | 121300 | 2430092260 | 16620 | 16620 | 16620 | 16620 | 11 |
| 487 | 20231123 | 121200 | 2429909440 | 16630 | 16630 | 16630 | 16630 | 147 |
| 488 | 20231123 | 121100 | 2427464830 | 16630 | 16630 | 16630 | 16630 | 19 |
| 489 | 20231123 | 121000 | 2427148860 | 16630 | 16630 | 16630 | 16630 | 9 |
| 490 | 20231123 | 120900 | 2426999190 | 16630 | 16630 | 16630 | 16630 | 3 |
| 491 | 20231123 | 120800 | 2426949300 | 16630 | 16640 | 16640 | 16630 | 108 |
| 492 | 20231123 | 120700 | 2425152500 | 16630 | 16640 | 16640 | 16630 | 353 |
| 493 | 20231123 | 120600 | 2419279310 | 16640 | 16630 | 16640 | 16630 | 274 |
| 494 | 20231123 | 120500 | 2414720050 | 16630 | 16620 | 16630 | 16620 | 88 |
| 495 | 20231123 | 120400 | 2413256690 | 16620 | 16620 | 16620 | 16620 | 2 |
| 496 | 20231123 | 120300 | 2413223450 | 16620 | 16620 | 16620 | 16620 | 7 |
| 497 | 20231123 | 120200 | 2413107110 | 16620 | 16640 | 16640 | 16620 | 209 |
| 498 | 20231123 | 120100 | 2409632610 | 16630 | 16630 | 16630 | 16630 | 110 |
| 499 | 20231123 | 120000 | 2407803310 | 16630 | 16640 | 16640 | 16630 | 250 |
| 500 | 20231123 | 115900 | 2403644030 | 16640 | 16640 | 16640 | 16640 | 102 |
| 501 | 20231123 | 115800 | 2401946750 | 16640 | 16640 | 16640 | 16640 | 14 |
| 502 | 20231123 | 115700 | 2401713790 | 16640 | 16640 | 16640 | 16640 | 10 |
| 503 | 20231123 | 115600 | 2401547390 | 16660 | 16640 | 16660 | 16640 | 26 |
| 504 | 20231123 | 115500 | 2401114730 | 16640 | 16640 | 16660 | 16640 | 55 |
| 505 | 20231123 | 115400 | 2400198570 | 16640 | 16640 | 16640 | 16640 | 9 |
| 506 | 20231123 | 115300 | 2400048810 | 16640 | 16650 | 16650 | 16640 | 18 |
| 507 | 20231123 | 115200 | 2399749270 | 16650 | 16660 | 16660 | 16650 | 55 |
| 508 | 20231123 | 115100 | 2398832990 | 16660 | 16660 | 16660 | 16660 | 11 |
| 509 | 20231123 | 115000 | 2398649730 | 16660 | 16660 | 16660 | 16660 | 14 |
| 510 | 20231123 | 114900 | 2398416490 | 16660 | 16660 | 16660 | 16660 | 5 |
| 511 | 20231123 | 114800 | 2398333190 | 16670 | 16670 | 16670 | 16670 | 36 |
| 512 | 20231123 | 114700 | 2397733070 | 16680 | 16680 | 16680 | 16680 | 50 |
| 513 | 20231123 | 114600 | 2396899070 | 16680 | 16660 | 16680 | 16660 | 840 |
| 514 | 20231123 | 114500 | 2382891060 | 16660 | 16660 | 16660 | 16660 | 18 |
| 515 | 20231123 | 114400 | 2382591180 | 16670 | 16650 | 16670 | 16650 | 250 |
| 516 | 20231123 | 114300 | 2378426170 | 16660 | 16650 | 16660 | 16650 | 112 |
| 517 | 20231123 | 114200 | 2376561320 | 16650 | 16640 | 16650 | 16640 | 1038 |
| 518 | 20231123 | 114100 | 2359285670 | 16610 | 16610 | 16610 | 16610 | 307 |
| 519 | 20231123 | 114000 | 2354186400 | 16610 | 16620 | 16620 | 16610 | 505 |
| 520 | 20231123 | 113900 | 2345794420 | 16620 | 16630 | 16630 | 16620 | 510 |
| 521 | 20231123 | 113800 | 2337317120 | 16640 | 16630 | 16650 | 16630 | 11 |
| 522 | 20231123 | 113700 | 2337134160 | 16650 | 16650 | 16650 | 16650 | 206 |
| 523 | 20231123 | 113600 | 2333704260 | 16610 | 16610 | 16610 | 16610 | 65 |
| 524 | 20231123 | 113500 | 2332624610 | 16610 | 16630 | 16660 | 16610 | 163 |
| 525 | 20231123 | 113400 | 2329914310 | 16630 | 16630 | 16630 | 16630 | 5 |
| 526 | 20231123 | 113300 | 2329831160 | 16630 | 16620 | 16630 | 16620 | 45 |
| 527 | 20231123 | 113200 | 2329082900 | 16620 | 16630 | 16630 | 16620 | 115 |
| 528 | 20231123 | 113100 | 2327170470 | 16660 | 16660 | 16660 | 16660 | 472 |
| 529 | 20231123 | 113000 | 2319306950 | 16670 | 16650 | 16670 | 16650 | 372 |
| 530 | 20231123 | 112900 | 2313112600 | 16650 | 16650 | 16650 | 16650 | 12 |
| 531 | 20231123 | 112800 | 2312912800 | 16650 | 16650 | 16660 | 16650 | 10 |
| 532 | 20231123 | 112700 | 2312746250 | 16670 | 16680 | 16680 | 16670 | 78 |
| 533 | 20231123 | 112600 | 2311445350 | 16690 | 16670 | 16690 | 16670 | 325 |
| 534 | 20231123 | 112500 | 2306024970 | 16670 | 16650 | 16670 | 16650 | 247 |
| 535 | 20231123 | 112400 | 2301912340 | 16680 | 16630 | 16680 | 16630 | 4701 |
| 536 | 20231123 | 112300 | 2223665850 | 16620 | 16600 | 16620 | 16600 | 324 |
| 537 | 20231123 | 112200 | 2218283430 | 16610 | 16610 | 16610 | 16610 | 108 |
| 538 | 20231123 | 112100 | 2216489550 | 16610 | 16600 | 16620 | 16600 | 409 |
| 539 | 20231123 | 112000 | 2209695870 | 16590 | 16600 | 16600 | 16590 | 78 |
| 540 | 20231123 | 111900 | 2208401190 | 16600 | 16600 | 16600 | 16600 | 4 |
| 541 | 20231123 | 111800 | 2208334790 | 16610 | 16610 | 16610 | 16610 | 12 |
| 542 | 20231123 | 111700 | 2208135470 | 16610 | 16610 | 16610 | 16600 | 871 |
| 543 | 20231123 | 111600 | 2193675160 | 16600 | 16590 | 16600 | 16560 | 4397 |
| 544 | 20231123 | 111500 | 2120811180 | 16590 | 16580 | 16590 | 16580 | 4 |
| 545 | 20231123 | 111400 | 2120744830 | 16580 | 16580 | 16580 | 16580 | 14 |
| 546 | 20231123 | 111300 | 2120512710 | 16580 | 16580 | 16580 | 16580 | 6 |
| 547 | 20231123 | 111200 | 2120413230 | 16580 | 16580 | 16580 | 16580 | 15 |
| 548 | 20231123 | 111100 | 2120164530 | 16580 | 16580 | 16580 | 16570 | 494 |
| 549 | 20231123 | 111000 | 2111977280 | 16580 | 16580 | 16590 | 16580 | 511 |
| 550 | 20231123 | 110900 | 2103504790 | 16580 | 16580 | 16580 | 16580 | 52 |
| 551 | 20231123 | 110800 | 2102642630 | 16580 | 16570 | 16610 | 16570 | 613 |
| 552 | 20231123 | 110700 | 2092473330 | 16580 | 16580 | 16580 | 16580 | 128 |
| 553 | 20231123 | 110600 | 2090351090 | 16590 | 16580 | 16590 | 16580 | 19 |
| 554 | 20231123 | 110500 | 2090035970 | 16580 | 16590 | 16590 | 16580 | 338 |
| 555 | 20231123 | 110400 | 2084430640 | 16580 | 16580 | 16580 | 16580 | 55 |
| 556 | 20231123 | 110300 | 2083518740 | 16570 | 16580 | 16590 | 16570 | 557 |
| 557 | 20231123 | 110200 | 2074283860 | 16580 | 16580 | 16580 | 16580 | 144 |
| 558 | 20231123 | 110100 | 2071896340 | 16580 | 16590 | 16590 | 16580 | 106 |
| 559 | 20231123 | 110000 | 2070138710 | 16590 | 16590 | 16600 | 16590 | 318 |
| 560 | 20231123 | 105900 | 2064863080 | 16590 | 16590 | 16590 | 16590 | 28 |
| 561 | 20231123 | 105800 | 2064398560 | 16590 | 16590 | 16590 | 16590 | 16 |
| 562 | 20231123 | 105700 | 2064133120 | 16590 | 16590 | 16590 | 16590 | 206 |
| 563 | 20231123 | 105600 | 2060715580 | 16590 | 16590 | 16620 | 16590 | 611 |
| 564 | 20231123 | 105500 | 2050570080 | 16590 | 16590 | 16590 | 16590 | 168 |
| 565 | 20231123 | 105400 | 2047782960 | 16600 | 16600 | 16600 | 16600 | 18 |
| 566 | 20231123 | 105300 | 2047484160 | 16590 | 16590 | 16590 | 16590 | 22 |
| 567 | 20231123 | 105200 | 2047119180 | 16590 | 16600 | 16600 | 16590 | 488 |
| 568 | 20231123 | 105100 | 2039019820 | 16600 | 16600 | 16610 | 16600 | 24 |
| 569 | 20231123 | 105000 | 2038621400 | 16590 | 16590 | 16590 | 16590 | 8 |
| 570 | 20231123 | 104900 | 2038488680 | 16600 | 16610 | 16610 | 16600 | 42 |
| 571 | 20231123 | 104800 | 2037791460 | 16610 | 16620 | 16620 | 16610 | 83 |
| 572 | 20231123 | 104700 | 2036412820 | 16610 | 16600 | 16610 | 16600 | 24 |
| 573 | 20231123 | 104600 | 2036014240 | 16600 | 16590 | 16600 | 16590 | 81 |
| 574 | 20231123 | 104500 | 2034669820 | 16600 | 16610 | 16610 | 16600 | 513 |
| 575 | 20231123 | 104400 | 2026150700 | 16620 | 16610 | 16620 | 16610 | 288 |
| 576 | 20231123 | 104300 | 2021364200 | 16610 | 16610 | 16610 | 16610 | 5 |
| 577 | 20231123 | 104200 | 2021281150 | 16620 | 16610 | 16630 | 16610 | 8 |
| 578 | 20231123 | 104100 | 2021148170 | 16620 | 16630 | 16630 | 16620 | 139 |
| 579 | 20231123 | 104000 | 2018837590 | 16630 | 16630 | 16630 | 16630 | 0 |
| 580 | 20231123 | 103900 | 2018837590 | 16630 | 16600 | 16630 | 16600 | 143 |
| 581 | 20231123 | 103800 | 2016461510 | 16600 | 16620 | 16620 | 16600 | 456 |
| 582 | 20231123 | 103700 | 2008887310 | 16620 | 16640 | 16640 | 16620 | 81 |
| 583 | 20231123 | 103600 | 2007540760 | 16640 | 16630 | 16640 | 16620 | 108 |
| 584 | 20231123 | 103500 | 2005744690 | 16630 | 16640 | 16660 | 16630 | 367 |
| 585 | 20231123 | 103400 | 1999637100 | 16660 | 16620 | 16660 | 16620 | 929 |
| 586 | 20231123 | 103300 | 1984179880 | 16630 | 16620 | 16630 | 16620 | 107 |
| 587 | 20231123 | 103200 | 1982401530 | 16620 | 16610 | 16620 | 16610 | 615 |
| 588 | 20231123 | 103100 | 1972182730 | 16610 | 16610 | 16610 | 16610 | 279 |
| 589 | 20231123 | 103000 | 1967548540 | 16610 | 16570 | 16610 | 16570 | 134 |
| 590 | 20231123 | 102900 | 1965325180 | 16570 | 16570 | 16570 | 16570 | 89 |
| 591 | 20231123 | 102800 | 1963850450 | 16580 | 16590 | 16590 | 16580 | 46 |
| 592 | 20231123 | 102700 | 1963087640 | 16610 | 16610 | 16620 | 16610 | 76 |
| 593 | 20231123 | 102600 | 1961825180 | 16620 | 16570 | 16620 | 16550 | 4204 |
| 594 | 20231123 | 102500 | 1892037660 | 16560 | 16570 | 16570 | 16560 | 24 |
| 595 | 20231123 | 102400 | 1891640110 | 16570 | 16590 | 16600 | 16570 | 1158 |
| 596 | 20231123 | 102300 | 1872429760 | 16590 | 16590 | 16590 | 16580 | 296 |
| 597 | 20231123 | 102200 | 1867521630 | 16580 | 16580 | 16600 | 16570 | 922 |
| 598 | 20231123 | 102100 | 1852228900 | 16570 | 16550 | 16570 | 16550 | 787 |
| 599 | 20231123 | 102000 | 1839196320 | 16560 | 16500 | 16560 | 16500 | 2416 |
| 600 | 20231123 | 101900 | 1799281710 | 16510 | 16510 | 16510 | 16490 | 347 |
| 601 | 20231123 | 101800 | 1793552920 | 16520 | 16480 | 16520 | 16480 | 104 |
| 602 | 20231123 | 101700 | 1791836460 | 16490 | 16510 | 16510 | 16490 | 6 |
| 603 | 20231123 | 101600 | 1791737480 | 16510 | 16480 | 16520 | 16480 | 194 |
| 604 | 20231123 | 101500 | 1788539400 | 16490 | 16520 | 16520 | 16490 | 1014 |
| 605 | 20231123 | 101400 | 1771816700 | 16520 | 16550 | 16550 | 16500 | 148 |
| 606 | 20231123 | 101300 | 1769367720 | 16550 | 16560 | 16560 | 16500 | 379 |
| 607 | 20231123 | 101200 | 1763104650 | 16560 | 16520 | 16560 | 16490 | 35 |
| 608 | 20231123 | 101100 | 1762526030 | 16570 | 16530 | 16570 | 16530 | 194 |
| 609 | 20231123 | 101000 | 1759314510 | 16500 | 16500 | 16500 | 16500 | 264 |
| 610 | 20231123 | 100900 | 1754958510 | 16500 | 16510 | 16520 | 16500 | 187 |
| 611 | 20231123 | 100800 | 1751871910 | 16500 | 16470 | 16500 | 16470 | 526 |
| 612 | 20231123 | 100700 | 1743193000 | 16470 | 16500 | 16500 | 16460 | 453 |
| 613 | 20231123 | 100600 | 1735733830 | 16500 | 16460 | 16500 | 16460 | 275 |
| 614 | 20231123 | 100500 | 1731204330 | 16460 | 16510 | 16510 | 16460 | 222 |
| 615 | 20231123 | 100400 | 1727541260 | 16510 | 16520 | 16520 | 16490 | 233 |
| 616 | 20231123 | 100300 | 1723692380 | 16520 | 16530 | 16530 | 16520 | 20 |
| 617 | 20231123 | 100200 | 1723361960 | 16450 | 16450 | 16520 | 16450 | 2312 |
| 618 | 20231123 | 100100 | 1685181160 | 16450 | 16430 | 16450 | 16430 | 180 |
| 619 | 20231123 | 100000 | 1682220390 | 16430 | 16430 | 16430 | 16430 | 40 |
| 620 | 20231123 | 095900 | 1681563190 | 16430 | 16430 | 16430 | 16420 | 170 |
| 621 | 20231123 | 095800 | 1678771280 | 16430 | 16450 | 16450 | 16430 | 412 |
| 622 | 20231123 | 095700 | 1672002060 | 16430 | 16430 | 16430 | 16420 | 323 |
| 623 | 20231123 | 095600 | 1666695260 | 16430 | 16460 | 16460 | 16430 | 806 |
| 624 | 20231123 | 095500 | 1653440260 | 16480 | 16450 | 16480 | 16450 | 45 |
| 625 | 20231123 | 095400 | 1652699770 | 16480 | 16460 | 16480 | 16460 | 17 |
| 626 | 20231123 | 095300 | 1652419910 | 16460 | 16510 | 16510 | 16460 | 1239 |
| 627 | 20231123 | 095200 | 1631988120 | 16500 | 16510 | 16530 | 16500 | 400 |
| 628 | 20231123 | 095100 | 1625386910 | 16510 | 16540 | 16540 | 16510 | 930 |
| 629 | 20231123 | 095000 | 1610016090 | 16550 | 16540 | 16560 | 16530 | 573 |
| 630 | 20231123 | 094900 | 1600532870 | 16530 | 16500 | 16530 | 16500 | 118 |
| 631 | 20231123 | 094800 | 1598583470 | 16500 | 16500 | 16500 | 16500 | 166 |
| 632 | 20231123 | 094700 | 1595844470 | 16500 | 16490 | 16520 | 16480 | 2887 |
| 633 | 20231123 | 094600 | 1548227550 | 16500 | 16490 | 16500 | 16480 | 904 |
| 634 | 20231123 | 094500 | 1533321360 | 16490 | 16500 | 16500 | 16490 | 217 |
| 635 | 20231123 | 094400 | 1529743020 | 16500 | 16490 | 16500 | 16480 | 807 |
| 636 | 20231123 | 094300 | 1516434630 | 16480 | 16460 | 16490 | 16460 | 490 |
| 637 | 20231123 | 094200 | 1508360240 | 16470 | 16460 | 16470 | 16460 | 67 |
| 638 | 20231123 | 094100 | 1507257410 | 16450 | 16450 | 16450 | 16450 | 52 |
| 639 | 20231123 | 094000 | 1506402010 | 16450 | 16430 | 16450 | 16430 | 534 |
| 640 | 20231123 | 093900 | 1497618370 | 16480 | 16480 | 16480 | 16480 | 45 |
| 641 | 20231123 | 093800 | 1496876770 | 16480 | 16480 | 16480 | 16480 | 17 |
| 642 | 20231123 | 093700 | 1496596610 | 16480 | 16470 | 16480 | 16400 | 1022 |
| 643 | 20231123 | 093600 | 1479787310 | 16470 | 16440 | 16470 | 16440 | 590 |
| 644 | 20231123 | 093500 | 1470073140 | 16440 | 16410 | 16440 | 16400 | 35 |
| 645 | 20231123 | 093400 | 1469498770 | 16400 | 16440 | 16440 | 16400 | 53 |
| 646 | 20231123 | 093300 | 1468629530 | 16380 | 16430 | 16430 | 16380 | 2167 |
| 647 | 20231123 | 093200 | 1433055240 | 16430 | 16460 | 16470 | 16420 | 1749 |
| 648 | 20231123 | 093100 | 1404310300 | 16430 | 16410 | 16440 | 16410 | 950 |
| 649 | 20231123 | 093000 | 1388710410 | 16390 | 16370 | 16390 | 16340 | 1547 |
| 650 | 20231123 | 092900 | 1363387680 | 16370 | 16310 | 16390 | 16300 | 4783 |
| 651 | 20231123 | 092800 | 1285163670 | 16310 | 16400 | 16410 | 16300 | 6740 |
| 652 | 20231123 | 092700 | 1174894910 | 16400 | 16410 | 16430 | 16390 | 2411 |
| 653 | 20231123 | 092600 | 1135350540 | 16410 | 16470 | 16470 | 16400 | 4891 |
| 654 | 20231123 | 092500 | 1054966510 | 16480 | 16490 | 16490 | 16470 | 1046 |
| 655 | 20231123 | 092400 | 1037725020 | 16490 | 16520 | 16520 | 16490 | 3294 |
| 656 | 20231123 | 092300 | 983372870 | 16520 | 16520 | 16550 | 16500 | 2590 |
| 657 | 20231123 | 092200 | 940613070 | 16520 | 16570 | 16570 | 16510 | 2153 |
| 658 | 20231123 | 092100 | 904999430 | 16570 | 16630 | 16660 | 16570 | 8868 |
| 659 | 20231123 | 092000 | 757719060 | 16640 | 16680 | 16680 | 16640 | 2372 |
| 660 | 20231123 | 091900 | 718230360 | 16640 | 16640 | 16680 | 16640 | 731 |
| 661 | 20231123 | 091800 | 706066440 | 16640 | 16640 | 16640 | 16640 | 270 |
| 662 | 20231123 | 091700 | 701573640 | 16640 | 16650 | 16660 | 16640 | 3138 |
| 663 | 20231123 | 091600 | 649334920 | 16640 | 16690 | 16700 | 16640 | 3000 |
| 664 | 20231123 | 091500 | 599347880 | 16660 | 16720 | 16720 | 16660 | 8031 |
| 665 | 20231123 | 091400 | 465258280 | 16720 | 16800 | 16800 | 16720 | 6951 |
| 666 | 20231123 | 091300 | 348799680 | 16810 | 16880 | 16880 | 16810 | 828 |
| 667 | 20231123 | 091200 | 334875560 | 16880 | 16900 | 16900 | 16880 | 1111 |
| 668 | 20231123 | 091100 | 316111770 | 16900 | 16810 | 16900 | 16810 | 572 |
| 669 | 20231123 | 091000 | 306463020 | 16810 | 16800 | 16810 | 16800 | 238 |
| 670 | 20231123 | 090900 | 302464100 | 16800 | 16810 | 16810 | 16800 | 61 |
| 671 | 20231123 | 090800 | 301439210 | 16840 | 16800 | 16840 | 16800 | 187 |
| 672 | 20231123 | 090700 | 298291030 | 16820 | 16850 | 16850 | 16820 | 54 |
| 673 | 20231123 | 090600 | 297381250 | 16850 | 16790 | 16850 | 16790 | 52 |
| 674 | 20231123 | 090500 | 296506370 | 16790 | 16800 | 16800 | 16790 | 358 |
| 675 | 20231123 | 090400 | 290493750 | 16800 | 16770 | 16800 | 16760 | 1448 |
| 676 | 20231123 | 090300 | 266220680 | 16760 | 16770 | 16770 | 16760 | 322 |
| 677 | 20231123 | 090200 | 260823580 | 16770 | 16790 | 16790 | 16750 | 1299 |
| 678 | 20231123 | 090100 | 239035670 | 16800 | 16820 | 16820 | 16800 | 1740 |
| 679 | 20231123 | 090000 | 209789490 | 16930 | 16930 | 16950 | 16800 | 12143 |