33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 201600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 5339 |
| 3 | 20231120 | 201500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 4 | 20231120 | 201400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 5 | 20231120 | 201300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 6 | 20231120 | 201200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 7 | 20231120 | 201100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 8 | 20231120 | 201000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 9 | 20231120 | 200900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 10 | 20231120 | 200800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 11 | 20231120 | 200700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 12 | 20231120 | 200600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 13 | 20231120 | 200500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 14 | 20231120 | 200400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 15 | 20231120 | 200300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 16 | 20231120 | 200200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 17 | 20231120 | 200100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 18 | 20231120 | 200000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 19 | 20231120 | 195900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 20 | 20231120 | 195800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 21 | 20231120 | 195700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 22 | 20231120 | 195600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 23 | 20231120 | 195500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 24 | 20231120 | 195400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 25 | 20231120 | 195300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 26 | 20231120 | 195200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 27 | 20231120 | 195100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 28 | 20231120 | 195000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 29 | 20231120 | 194900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 30 | 20231120 | 194800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 31 | 20231120 | 194700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 32 | 20231120 | 194600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 5339 |
| 33 | 20231120 | 194500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 34 | 20231120 | 194400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 35 | 20231120 | 194300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 36 | 20231120 | 194200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 37 | 20231120 | 194100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 38 | 20231120 | 194000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 39 | 20231120 | 193900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 40 | 20231120 | 193800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 41 | 20231120 | 193700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 42 | 20231120 | 193600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 43 | 20231120 | 193500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 44 | 20231120 | 193400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 45 | 20231120 | 193300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 46 | 20231120 | 193200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 47 | 20231120 | 193100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 48 | 20231120 | 193000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 49 | 20231120 | 192900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 50 | 20231120 | 192800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 51 | 20231120 | 192700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 52 | 20231120 | 192600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 53 | 20231120 | 192500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 54 | 20231120 | 192400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 55 | 20231120 | 192300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 56 | 20231120 | 192200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 57 | 20231120 | 192100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 58 | 20231120 | 192000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 59 | 20231120 | 191900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 60 | 20231120 | 191800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 61 | 20231120 | 191700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 62 | 20231120 | 191600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 5339 |
| 63 | 20231120 | 191500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 64 | 20231120 | 191400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 65 | 20231120 | 191300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 66 | 20231120 | 191200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 67 | 20231120 | 191100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 68 | 20231120 | 191000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 69 | 20231120 | 190900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 70 | 20231120 | 190800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 71 | 20231120 | 190700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 72 | 20231120 | 190600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 73 | 20231120 | 190500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 74 | 20231120 | 190400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 75 | 20231120 | 190300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 76 | 20231120 | 190200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 77 | 20231120 | 190100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 78 | 20231120 | 190000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 79 | 20231120 | 185900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 80 | 20231120 | 185800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 81 | 20231120 | 185700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 82 | 20231120 | 185600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 83 | 20231120 | 185500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 84 | 20231120 | 185400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 85 | 20231120 | 185300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 86 | 20231120 | 185200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 87 | 20231120 | 185100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 88 | 20231120 | 185000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 89 | 20231120 | 184900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 90 | 20231120 | 184800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 91 | 20231120 | 184700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 92 | 20231120 | 184600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 5339 |
| 93 | 20231120 | 184500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 94 | 20231120 | 184400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 95 | 20231120 | 184300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 96 | 20231120 | 184200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 97 | 20231120 | 184100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 98 | 20231120 | 184000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 99 | 20231120 | 183900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 100 | 20231120 | 183800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 101 | 20231120 | 183700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 102 | 20231120 | 183600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 103 | 20231120 | 183500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 104 | 20231120 | 183400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 105 | 20231120 | 183300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 106 | 20231120 | 183200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 107 | 20231120 | 183100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 108 | 20231120 | 183000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 109 | 20231120 | 182900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 110 | 20231120 | 182800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 111 | 20231120 | 182700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 112 | 20231120 | 182600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 113 | 20231120 | 182500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 114 | 20231120 | 182400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 115 | 20231120 | 182300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 116 | 20231120 | 182200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 117 | 20231120 | 182100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 118 | 20231120 | 182000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 119 | 20231120 | 181900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 120 | 20231120 | 181800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 121 | 20231120 | 181700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 122 | 20231120 | 181600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 5339 |
| 123 | 20231120 | 181500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 124 | 20231120 | 181400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 125 | 20231120 | 181300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 126 | 20231120 | 181200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 127 | 20231120 | 181100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 128 | 20231120 | 181000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 129 | 20231120 | 180900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 130 | 20231120 | 180800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 131 | 20231120 | 180700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 132 | 20231120 | 180600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 133 | 20231120 | 180500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 134 | 20231120 | 180400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 135 | 20231120 | 180300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 136 | 20231120 | 180200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 137 | 20231120 | 180100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 138 | 20231120 | 180000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 139 | 20231120 | 175900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 140 | 20231120 | 175800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 141 | 20231120 | 175700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 142 | 20231120 | 175600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 143 | 20231120 | 175500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 144 | 20231120 | 175400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 145 | 20231120 | 175300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 146 | 20231120 | 175200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 147 | 20231120 | 175100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 148 | 20231120 | 175000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 149 | 20231120 | 174900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 150 | 20231120 | 174800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 151 | 20231120 | 174700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 152 | 20231120 | 174600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 5339 |
| 153 | 20231120 | 174500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 154 | 20231120 | 174400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 155 | 20231120 | 174300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 156 | 20231120 | 174200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 157 | 20231120 | 174100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 158 | 20231120 | 174000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 159 | 20231120 | 173900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 160 | 20231120 | 173800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 161 | 20231120 | 173700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 162 | 20231120 | 173600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 163 | 20231120 | 173500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 164 | 20231120 | 173400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 165 | 20231120 | 173300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 166 | 20231120 | 173200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 167 | 20231120 | 173100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 168 | 20231120 | 173000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 169 | 20231120 | 172900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 170 | 20231120 | 172800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 171 | 20231120 | 172700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 172 | 20231120 | 172600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 173 | 20231120 | 172500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 174 | 20231120 | 172400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 175 | 20231120 | 172300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 176 | 20231120 | 172200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 177 | 20231120 | 172100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 178 | 20231120 | 172000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 179 | 20231120 | 171900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 180 | 20231120 | 171800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 181 | 20231120 | 171700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 182 | 20231120 | 171600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 5339 |
| 183 | 20231120 | 171500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 184 | 20231120 | 171400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 185 | 20231120 | 171300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 186 | 20231120 | 171200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 187 | 20231120 | 171100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 188 | 20231120 | 171000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 189 | 20231120 | 170900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 190 | 20231120 | 170800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 191 | 20231120 | 170700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 192 | 20231120 | 170600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 193 | 20231120 | 170500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 194 | 20231120 | 170400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 195 | 20231120 | 170300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 196 | 20231120 | 170200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 197 | 20231120 | 170100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 198 | 20231120 | 170000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 199 | 20231120 | 165900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 200 | 20231120 | 165800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 201 | 20231120 | 165700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 202 | 20231120 | 165600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 203 | 20231120 | 165500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 204 | 20231120 | 165400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 205 | 20231120 | 165300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 206 | 20231120 | 165200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 207 | 20231120 | 165100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 208 | 20231120 | 165000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 209 | 20231120 | 164900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 210 | 20231120 | 164800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 211 | 20231120 | 164700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 212 | 20231120 | 164600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 5339 |
| 213 | 20231120 | 164500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 214 | 20231120 | 164400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 215 | 20231120 | 164300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 216 | 20231120 | 164200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 217 | 20231120 | 164100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 218 | 20231120 | 164000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 219 | 20231120 | 163900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 220 | 20231120 | 163800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 221 | 20231120 | 163700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 222 | 20231120 | 163600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 223 | 20231120 | 163500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 224 | 20231120 | 163400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 225 | 20231120 | 163300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 226 | 20231120 | 163200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 227 | 20231120 | 163100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 228 | 20231120 | 163000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 229 | 20231120 | 162900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 230 | 20231120 | 162800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 231 | 20231120 | 162700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 232 | 20231120 | 162600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 233 | 20231120 | 162500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 234 | 20231120 | 162400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 235 | 20231120 | 162300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 236 | 20231120 | 162200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 237 | 20231120 | 162100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 238 | 20231120 | 162000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 239 | 20231120 | 161900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 240 | 20231120 | 161800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 241 | 20231120 | 161700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 242 | 20231120 | 161600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 5339 |
| 243 | 20231120 | 161500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 244 | 20231120 | 161400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 245 | 20231120 | 161300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 246 | 20231120 | 161200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 247 | 20231120 | 161100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 248 | 20231120 | 161000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 249 | 20231120 | 160900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 250 | 20231120 | 160800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 251 | 20231120 | 160700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 252 | 20231120 | 160600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 253 | 20231120 | 160500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 254 | 20231120 | 160400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 255 | 20231120 | 160300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 256 | 20231120 | 160200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 257 | 20231120 | 160100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 258 | 20231120 | 160000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 259 | 20231120 | 155900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 260 | 20231120 | 155800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 261 | 20231120 | 155700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 262 | 20231120 | 155600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 263 | 20231120 | 155500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 264 | 20231120 | 155400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 265 | 20231120 | 155300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 266 | 20231120 | 155200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 267 | 20231120 | 155100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 268 | 20231120 | 155000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 269 | 20231120 | 154900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 270 | 20231120 | 154800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 271 | 20231120 | 154700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 272 | 20231120 | 154600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 5339 |
| 273 | 20231120 | 154500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 274 | 20231120 | 154400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 275 | 20231120 | 154300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 276 | 20231120 | 154200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 277 | 20231120 | 154100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 278 | 20231120 | 154000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 279 | 20231120 | 153900 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 280 | 20231120 | 153800 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 281 | 20231120 | 153700 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 282 | 20231120 | 153600 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 283 | 20231120 | 153500 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 284 | 20231120 | 153400 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 285 | 20231120 | 153300 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 286 | 20231120 | 153200 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 287 | 20231120 | 153100 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 0 |
| 288 | 20231120 | 153000 | 4276264600 | 9120 | 9120 | 9120 | 9120 | 5339 |
| 289 | 20231120 | 152900 | 4227572920 | 9120 | 9120 | 9120 | 9120 | 0 |
| 290 | 20231120 | 152800 | 4227572920 | 9120 | 9120 | 9120 | 9120 | 0 |
| 291 | 20231120 | 152700 | 4227572920 | 9120 | 9120 | 9120 | 9120 | 0 |
| 292 | 20231120 | 152600 | 4227572920 | 9120 | 9120 | 9120 | 9120 | 0 |
| 293 | 20231120 | 152500 | 4227572920 | 9120 | 9120 | 9120 | 9120 | 0 |
| 294 | 20231120 | 152400 | 4227572920 | 9120 | 9120 | 9120 | 9120 | 0 |
| 295 | 20231120 | 152300 | 4227572920 | 9120 | 9120 | 9120 | 9120 | 0 |
| 296 | 20231120 | 152200 | 4227572920 | 9120 | 9120 | 9120 | 9120 | 0 |
| 297 | 20231120 | 152100 | 4227572920 | 9120 | 9120 | 9120 | 9120 | 0 |
| 298 | 20231120 | 152000 | 4227572920 | 9120 | 9120 | 9120 | 9120 | 0 |
| 299 | 20231120 | 151900 | 4227572920 | 9120 | 9150 | 9160 | 9120 | 1525 |
| 300 | 20231120 | 151800 | 4213645930 | 9150 | 9140 | 9150 | 9140 | 159 |
| 301 | 20231120 | 151700 | 4212191770 | 9130 | 9130 | 9150 | 9130 | 127 |
| 302 | 20231120 | 151600 | 4211031920 | 9140 | 9130 | 9140 | 9130 | 312 |
| 303 | 20231120 | 151500 | 4208182330 | 9150 | 9140 | 9150 | 9130 | 32 |
| 304 | 20231120 | 151400 | 4207889700 | 9140 | 9130 | 9140 | 9130 | 184 |
| 305 | 20231120 | 151300 | 4206208520 | 9140 | 9130 | 9140 | 9120 | 386 |
| 306 | 20231120 | 151200 | 4202682360 | 9130 | 9120 | 9130 | 9120 | 282 |
| 307 | 20231120 | 151100 | 4200108700 | 9130 | 9130 | 9130 | 9130 | 442 |
| 308 | 20231120 | 151000 | 4196073240 | 9130 | 9130 | 9130 | 9120 | 601 |
| 309 | 20231120 | 150900 | 4190587990 | 9140 | 9130 | 9140 | 9130 | 109 |
| 310 | 20231120 | 150800 | 4189592800 | 9130 | 9130 | 9130 | 9130 | 306 |
| 311 | 20231120 | 150700 | 4186799020 | 9130 | 9110 | 9130 | 9110 | 352 |
| 312 | 20231120 | 150600 | 4183586260 | 9110 | 9110 | 9110 | 9110 | 165 |
| 313 | 20231120 | 150500 | 4182083110 | 9110 | 9110 | 9110 | 9100 | 616 |
| 314 | 20231120 | 150400 | 4176471400 | 9110 | 9110 | 9110 | 9100 | 770 |
| 315 | 20231120 | 150300 | 4169457920 | 9110 | 9140 | 9140 | 9100 | 12428 |
| 316 | 20231120 | 150200 | 4056164530 | 9140 | 9150 | 9150 | 9140 | 700 |
| 317 | 20231120 | 150100 | 4049765730 | 9150 | 9150 | 9150 | 9150 | 259 |
| 318 | 20231120 | 150000 | 4047395880 | 9150 | 9150 | 9150 | 9150 | 421 |
| 319 | 20231120 | 145900 | 4043543730 | 9150 | 9150 | 9160 | 9140 | 593 |
| 320 | 20231120 | 145800 | 4038120770 | 9130 | 9130 | 9130 | 9130 | 1561 |
| 321 | 20231120 | 145700 | 4023868840 | 9130 | 9130 | 9130 | 9130 | 21 |
| 322 | 20231120 | 145600 | 4023677110 | 9120 | 9160 | 9160 | 9120 | 8276 |
| 323 | 20231120 | 145500 | 3948057400 | 9160 | 9170 | 9170 | 9160 | 177 |
| 324 | 20231120 | 145400 | 3946435910 | 9160 | 9170 | 9170 | 9160 | 907 |
| 325 | 20231120 | 145300 | 3938119760 | 9170 | 9170 | 9170 | 9170 | 11 |
| 326 | 20231120 | 145200 | 3938018890 | 9160 | 9160 | 9160 | 9160 | 254 |
| 327 | 20231120 | 145100 | 3935692250 | 9160 | 9150 | 9160 | 9150 | 87 |
| 328 | 20231120 | 145000 | 3934896080 | 9150 | 9160 | 9160 | 9150 | 469 |
| 329 | 20231120 | 144900 | 3930602040 | 9160 | 9160 | 9160 | 9150 | 552 |
| 330 | 20231120 | 144800 | 3925546120 | 9150 | 9150 | 9160 | 9150 | 4570 |
| 331 | 20231120 | 144700 | 3883725520 | 9160 | 9160 | 9170 | 9160 | 776 |
| 332 | 20231120 | 144600 | 3876616510 | 9170 | 9170 | 9170 | 9160 | 413 |
| 333 | 20231120 | 144500 | 3872833300 | 9160 | 9160 | 9170 | 9160 | 317 |
| 334 | 20231120 | 144400 | 3869929410 | 9160 | 9160 | 9160 | 9160 | 0 |
| 335 | 20231120 | 144300 | 3869929410 | 9160 | 9160 | 9160 | 9160 | 150 |
| 336 | 20231120 | 144200 | 3868555410 | 9160 | 9170 | 9170 | 9160 | 236 |
| 337 | 20231120 | 144100 | 3866393290 | 9170 | 9170 | 9170 | 9170 | 1 |
| 338 | 20231120 | 144000 | 3866384120 | 9170 | 9170 | 9170 | 9170 | 45 |
| 339 | 20231120 | 143900 | 3865971470 | 9160 | 9160 | 9160 | 9160 | 349 |
| 340 | 20231120 | 143800 | 3862774630 | 9160 | 9160 | 9160 | 9160 | 1465 |
| 341 | 20231120 | 143700 | 3849355230 | 9160 | 9170 | 9170 | 9160 | 260 |
| 342 | 20231120 | 143600 | 3846973530 | 9170 | 9170 | 9170 | 9170 | 220 |
| 343 | 20231120 | 143500 | 3844956130 | 9170 | 9160 | 9170 | 9160 | 277 |
| 344 | 20231120 | 143400 | 3842416290 | 9160 | 9150 | 9160 | 9150 | 15 |
| 345 | 20231120 | 143300 | 3842278940 | 9150 | 9160 | 9160 | 9150 | 3053 |
| 346 | 20231120 | 143200 | 3814319090 | 9170 | 9160 | 9170 | 9160 | 167 |
| 347 | 20231120 | 143100 | 3812788420 | 9170 | 9170 | 9170 | 9160 | 246 |
| 348 | 20231120 | 143000 | 3810534600 | 9170 | 9160 | 9170 | 9150 | 298 |
| 349 | 20231120 | 142900 | 3807804980 | 9160 | 9150 | 9160 | 9150 | 324 |
| 350 | 20231120 | 142800 | 3804837740 | 9150 | 9150 | 9160 | 9150 | 430 |
| 351 | 20231120 | 142700 | 3800901100 | 9150 | 9170 | 9180 | 9140 | 7608 |
| 352 | 20231120 | 142600 | 3731234950 | 9170 | 9200 | 9200 | 9170 | 1531 |
| 353 | 20231120 | 142500 | 3717178120 | 9200 | 9200 | 9200 | 9200 | 124 |
| 354 | 20231120 | 142400 | 3716037320 | 9200 | 9200 | 9200 | 9200 | 695 |
| 355 | 20231120 | 142300 | 3709643320 | 9200 | 9190 | 9200 | 9190 | 740 |
| 356 | 20231120 | 142200 | 3702842690 | 9190 | 9180 | 9200 | 9180 | 936 |
| 357 | 20231120 | 142100 | 3694248120 | 9180 | 9190 | 9190 | 9180 | 219 |
| 358 | 20231120 | 142000 | 3692237500 | 9190 | 9190 | 9190 | 9190 | 22 |
| 359 | 20231120 | 141900 | 3692035320 | 9190 | 9190 | 9190 | 9190 | 115 |
| 360 | 20231120 | 141800 | 3690978470 | 9180 | 9180 | 9190 | 9180 | 1304 |
| 361 | 20231120 | 141700 | 3679003410 | 9190 | 9190 | 9190 | 9150 | 3498 |
| 362 | 20231120 | 141600 | 3646963440 | 9190 | 9230 | 9230 | 9190 | 5586 |
| 363 | 20231120 | 141500 | 3595523680 | 9240 | 9250 | 9250 | 9240 | 533 |
| 364 | 20231120 | 141400 | 3590593660 | 9250 | 9250 | 9250 | 9250 | 36 |
| 365 | 20231120 | 141300 | 3590260660 | 9250 | 9250 | 9250 | 9250 | 0 |
| 366 | 20231120 | 141200 | 3590260660 | 9250 | 9240 | 9250 | 9240 | 197 |
| 367 | 20231120 | 141100 | 3588440350 | 9220 | 9220 | 9220 | 9220 | 364 |
| 368 | 20231120 | 141000 | 3585084270 | 9220 | 9220 | 9220 | 9220 | 153 |
| 369 | 20231120 | 140900 | 3583673610 | 9220 | 9220 | 9220 | 9220 | 1040 |
| 370 | 20231120 | 140800 | 3574084810 | 9220 | 9220 | 9230 | 9220 | 450 |
| 371 | 20231120 | 140700 | 3569935800 | 9220 | 9220 | 9220 | 9220 | 502 |
| 372 | 20231120 | 140600 | 3565307360 | 9220 | 9220 | 9230 | 9220 | 993 |
| 373 | 20231120 | 140500 | 3556151690 | 9220 | 9250 | 9250 | 9220 | 4196 |
| 374 | 20231120 | 140400 | 3517399900 | 9240 | 9250 | 9250 | 9240 | 351 |
| 375 | 20231120 | 140300 | 3514156150 | 9240 | 9250 | 9250 | 9240 | 2114 |
| 376 | 20231120 | 140200 | 3494601660 | 9250 | 9250 | 9250 | 9250 | 3 |
| 377 | 20231120 | 140100 | 3494573910 | 9250 | 9250 | 9250 | 9250 | 0 |
| 378 | 20231120 | 140000 | 3494573910 | 9250 | 9270 | 9270 | 9250 | 360 |
| 379 | 20231120 | 135900 | 3491243470 | 9270 | 9270 | 9270 | 9270 | 20 |
| 380 | 20231120 | 135800 | 3491058070 | 9250 | 9260 | 9260 | 9250 | 124 |
| 381 | 20231120 | 135700 | 3489910560 | 9260 | 9260 | 9260 | 9260 | 732 |
| 382 | 20231120 | 135600 | 3483132240 | 9250 | 9260 | 9260 | 9250 | 117 |
| 383 | 20231120 | 135500 | 3482049820 | 9260 | 9250 | 9260 | 9250 | 245 |
| 384 | 20231120 | 135400 | 3479783560 | 9250 | 9250 | 9250 | 9250 | 26 |
| 385 | 20231120 | 135300 | 3479543060 | 9240 | 9240 | 9240 | 9240 | 0 |
| 386 | 20231120 | 135200 | 3479543060 | 9240 | 9240 | 9240 | 9240 | 142 |
| 387 | 20231120 | 135100 | 3478230980 | 9240 | 9240 | 9240 | 9240 | 238 |
| 388 | 20231120 | 135000 | 3476031860 | 9240 | 9240 | 9240 | 9240 | 728 |
| 389 | 20231120 | 134900 | 3469305140 | 9240 | 9240 | 9240 | 9240 | 888 |
| 390 | 20231120 | 134800 | 3461100020 | 9240 | 9240 | 9240 | 9230 | 182 |
| 391 | 20231120 | 134700 | 3459419340 | 9240 | 9240 | 9240 | 9240 | 43 |
| 392 | 20231120 | 134600 | 3459022020 | 9230 | 9250 | 9250 | 9230 | 314 |
| 393 | 20231120 | 134500 | 3456120890 | 9250 | 9240 | 9250 | 9240 | 866 |
| 394 | 20231120 | 134400 | 3448116630 | 9230 | 9240 | 9240 | 9230 | 166 |
| 395 | 20231120 | 134300 | 3446583860 | 9240 | 9250 | 9250 | 9240 | 1296 |
| 396 | 20231120 | 134200 | 3434607780 | 9250 | 9250 | 9250 | 9250 | 874 |
| 397 | 20231120 | 134100 | 3426523280 | 9250 | 9260 | 9260 | 9250 | 260 |
| 398 | 20231120 | 134000 | 3424116180 | 9260 | 9270 | 9270 | 9260 | 63 |
| 399 | 20231120 | 133900 | 3423532770 | 9270 | 9250 | 9270 | 9250 | 755 |
| 400 | 20231120 | 133800 | 3416548180 | 9250 | 9250 | 9250 | 9250 | 5 |
| 401 | 20231120 | 133700 | 3416501930 | 9240 | 9240 | 9250 | 9240 | 589 |
| 402 | 20231120 | 133600 | 3411057100 | 9250 | 9250 | 9250 | 9250 | 136 |
| 403 | 20231120 | 133500 | 3409799100 | 9250 | 9250 | 9250 | 9250 | 945 |
| 404 | 20231120 | 133400 | 3401057850 | 9260 | 9260 | 9260 | 9250 | 64 |
| 405 | 20231120 | 133300 | 3400465420 | 9260 | 9260 | 9260 | 9260 | 149 |
| 406 | 20231120 | 133200 | 3399085680 | 9260 | 9260 | 9260 | 9260 | 201 |
| 407 | 20231120 | 133100 | 3397224420 | 9260 | 9260 | 9260 | 9250 | 141 |
| 408 | 20231120 | 133000 | 3395918780 | 9260 | 9260 | 9260 | 9260 | 100 |
| 409 | 20231120 | 132900 | 3394992780 | 9250 | 9250 | 9250 | 9250 | 0 |
| 410 | 20231120 | 132800 | 3394992780 | 9250 | 9270 | 9270 | 9250 | 554 |
| 411 | 20231120 | 132700 | 3389863680 | 9270 | 9270 | 9270 | 9270 | 1 |
| 412 | 20231120 | 132600 | 3389854410 | 9250 | 9250 | 9250 | 9250 | 83 |
| 413 | 20231120 | 132500 | 3389086660 | 9270 | 9250 | 9270 | 9250 | 516 |
| 414 | 20231120 | 132400 | 3384313640 | 9250 | 9250 | 9250 | 9240 | 671 |
| 415 | 20231120 | 132300 | 3378112250 | 9250 | 9260 | 9280 | 9250 | 3788 |
| 416 | 20231120 | 132200 | 3343054080 | 9280 | 9280 | 9280 | 9270 | 1510 |
| 417 | 20231120 | 132100 | 3329055590 | 9270 | 9270 | 9270 | 9270 | 0 |
| 418 | 20231120 | 132000 | 3329055590 | 9270 | 9270 | 9270 | 9270 | 16 |
| 419 | 20231120 | 131900 | 3328907270 | 9270 | 9290 | 9290 | 9270 | 39 |
| 420 | 20231120 | 131800 | 3328545540 | 9290 | 9290 | 9290 | 9290 | 2 |
| 421 | 20231120 | 131700 | 3328526960 | 9290 | 9280 | 9290 | 9270 | 3951 |
| 422 | 20231120 | 131600 | 3291873670 | 9290 | 9290 | 9290 | 9290 | 471 |
| 423 | 20231120 | 131500 | 3287498080 | 9300 | 9300 | 9300 | 9290 | 83 |
| 424 | 20231120 | 131400 | 3286726480 | 9300 | 9300 | 9300 | 9300 | 72 |
| 425 | 20231120 | 131300 | 3286056880 | 9290 | 9290 | 9290 | 9290 | 16 |
| 426 | 20231120 | 131200 | 3285908240 | 9300 | 9300 | 9300 | 9300 | 17 |
| 427 | 20231120 | 131100 | 3285750140 | 9300 | 9300 | 9300 | 9300 | 10 |
| 428 | 20231120 | 131000 | 3285657140 | 9300 | 9300 | 9300 | 9290 | 2889 |
| 429 | 20231120 | 130900 | 3258817930 | 9300 | 9310 | 9310 | 9300 | 565 |
| 430 | 20231120 | 130800 | 3253563410 | 9310 | 9310 | 9310 | 9310 | 2 |
| 431 | 20231120 | 130700 | 3253544790 | 9310 | 9310 | 9310 | 9310 | 48 |
| 432 | 20231120 | 130600 | 3253097910 | 9310 | 9310 | 9310 | 9310 | 61 |
| 433 | 20231120 | 130500 | 3252530000 | 9310 | 9310 | 9310 | 9310 | 0 |
| 434 | 20231120 | 130400 | 3252530000 | 9310 | 9310 | 9310 | 9310 | 19 |
| 435 | 20231120 | 130300 | 3252353110 | 9300 | 9310 | 9310 | 9300 | 6 |
| 436 | 20231120 | 130200 | 3252297280 | 9300 | 9300 | 9310 | 9300 | 221 |
| 437 | 20231120 | 130100 | 3250241970 | 9300 | 9310 | 9310 | 9300 | 2203 |
| 438 | 20231120 | 130000 | 3229748510 | 9320 | 9320 | 9320 | 9320 | 0 |
| 439 | 20231120 | 125900 | 3229748510 | 9320 | 9300 | 9320 | 9300 | 45 |
| 440 | 20231120 | 125800 | 3229329990 | 9320 | 9320 | 9320 | 9320 | 0 |
| 441 | 20231120 | 125700 | 3229329990 | 9320 | 9300 | 9320 | 9300 | 324 |
| 442 | 20231120 | 125600 | 3226315170 | 9310 | 9310 | 9310 | 9310 | 0 |
| 443 | 20231120 | 125500 | 3226315170 | 9310 | 9310 | 9310 | 9310 | 2 |
| 444 | 20231120 | 125400 | 3226296550 | 9310 | 9310 | 9310 | 9310 | 21 |
| 445 | 20231120 | 125300 | 3226101040 | 9310 | 9300 | 9310 | 9300 | 53 |
| 446 | 20231120 | 125200 | 3225608120 | 9300 | 9310 | 9310 | 9300 | 631 |
| 447 | 20231120 | 125100 | 3219739010 | 9310 | 9310 | 9310 | 9310 | 38 |
| 448 | 20231120 | 125000 | 3219385230 | 9310 | 9300 | 9310 | 9300 | 152 |
| 449 | 20231120 | 124900 | 3217970590 | 9300 | 9320 | 9320 | 9300 | 1422 |
| 450 | 20231120 | 124800 | 3204742190 | 9320 | 9320 | 9320 | 9320 | 21 |
| 451 | 20231120 | 124700 | 3204546470 | 9320 | 9320 | 9320 | 9320 | 162 |
| 452 | 20231120 | 124600 | 3203036630 | 9320 | 9320 | 9320 | 9310 | 420 |
| 453 | 20231120 | 124500 | 3199126080 | 9330 | 9330 | 9330 | 9330 | 17 |
| 454 | 20231120 | 124400 | 3198967470 | 9330 | 9330 | 9330 | 9330 | 2 |
| 455 | 20231120 | 124300 | 3198948810 | 9330 | 9330 | 9330 | 9330 | 0 |
| 456 | 20231120 | 124200 | 3198948810 | 9330 | 9320 | 9330 | 9320 | 559 |
| 457 | 20231120 | 124100 | 3193738920 | 9320 | 9320 | 9320 | 9320 | 293 |
| 458 | 20231120 | 124000 | 3191008160 | 9320 | 9320 | 9320 | 9320 | 981 |
| 459 | 20231120 | 123900 | 3181865240 | 9320 | 9320 | 9320 | 9320 | 1 |
| 460 | 20231120 | 123800 | 3181855920 | 9310 | 9320 | 9320 | 9310 | 27 |
| 461 | 20231120 | 123700 | 3181604290 | 9310 | 9310 | 9310 | 9310 | 107 |
| 462 | 20231120 | 123600 | 3180608120 | 9310 | 9310 | 9310 | 9310 | 100 |
| 463 | 20231120 | 123500 | 3179677120 | 9310 | 9320 | 9320 | 9310 | 200 |
| 464 | 20231120 | 123400 | 3177814120 | 9320 | 9320 | 9320 | 9320 | 200 |
| 465 | 20231120 | 123300 | 3175950120 | 9320 | 9320 | 9320 | 9320 | 97 |
| 466 | 20231120 | 123200 | 3175046080 | 9320 | 9310 | 9320 | 9310 | 283 |
| 467 | 20231120 | 123100 | 3172410630 | 9320 | 9310 | 9320 | 9310 | 1923 |
| 468 | 20231120 | 123000 | 3154504490 | 9310 | 9310 | 9310 | 9310 | 117 |
| 469 | 20231120 | 122900 | 3153415220 | 9310 | 9310 | 9310 | 9310 | 2 |
| 470 | 20231120 | 122800 | 3153396600 | 9310 | 9310 | 9310 | 9300 | 202 |
| 471 | 20231120 | 122700 | 3151517980 | 9300 | 9300 | 9300 | 9300 | 1449 |
| 472 | 20231120 | 122600 | 3138042280 | 9300 | 9290 | 9300 | 9280 | 605 |
| 473 | 20231120 | 122500 | 3132421590 | 9290 | 9290 | 9290 | 9290 | 182 |
| 474 | 20231120 | 122400 | 3130730810 | 9300 | 9300 | 9300 | 9300 | 1 |
| 475 | 20231120 | 122300 | 3130721510 | 9300 | 9300 | 9300 | 9300 | 0 |
| 476 | 20231120 | 122200 | 3130721510 | 9300 | 9300 | 9300 | 9290 | 261 |
| 477 | 20231120 | 122100 | 3128295520 | 9300 | 9300 | 9300 | 9290 | 307 |
| 478 | 20231120 | 122000 | 3125442940 | 9300 | 9300 | 9300 | 9300 | 1 |
| 479 | 20231120 | 121900 | 3125433640 | 9300 | 9300 | 9300 | 9300 | 32 |
| 480 | 20231120 | 121800 | 3125136040 | 9300 | 9300 | 9300 | 9300 | 25 |
| 481 | 20231120 | 121700 | 3124903540 | 9300 | 9300 | 9300 | 9300 | 100 |
| 482 | 20231120 | 121600 | 3123973540 | 9300 | 9270 | 9300 | 9270 | 101 |
| 483 | 20231120 | 121500 | 3123037240 | 9300 | 9300 | 9300 | 9300 | 0 |
| 484 | 20231120 | 121400 | 3123037240 | 9300 | 9300 | 9300 | 9280 | 676 |
| 485 | 20231120 | 121300 | 3116763090 | 9300 | 9300 | 9300 | 9300 | 7 |
| 486 | 20231120 | 121200 | 3116697990 | 9290 | 9300 | 9300 | 9290 | 1003 |
| 487 | 20231120 | 121100 | 3107370120 | 9290 | 9290 | 9290 | 9290 | 112 |
| 488 | 20231120 | 121000 | 3106329640 | 9300 | 9300 | 9300 | 9300 | 0 |
| 489 | 20231120 | 120900 | 3106329640 | 9300 | 9300 | 9300 | 9290 | 43 |
| 490 | 20231120 | 120800 | 3105930150 | 9270 | 9290 | 9300 | 9270 | 1191 |
| 491 | 20231120 | 120700 | 3094867330 | 9300 | 9300 | 9300 | 9300 | 1 |
| 492 | 20231120 | 120600 | 3094858030 | 9280 | 9300 | 9300 | 9270 | 1237 |
| 493 | 20231120 | 120500 | 3083389170 | 9300 | 9280 | 9300 | 9270 | 361 |
| 494 | 20231120 | 120400 | 3080041560 | 9300 | 9300 | 9300 | 9280 | 2311 |
| 495 | 20231120 | 120300 | 3058582140 | 9300 | 9310 | 9310 | 9300 | 4065 |
| 496 | 20231120 | 120200 | 3020760090 | 9320 | 9320 | 9320 | 9320 | 107 |
| 497 | 20231120 | 120100 | 3019762850 | 9320 | 9320 | 9320 | 9320 | 1 |
| 498 | 20231120 | 120000 | 3019753530 | 9320 | 9320 | 9320 | 9320 | 1 |
| 499 | 20231120 | 115900 | 3019744210 | 9310 | 9320 | 9320 | 9310 | 2 |
| 500 | 20231120 | 115800 | 3019725580 | 9310 | 9310 | 9310 | 9310 | 0 |
| 501 | 20231120 | 115700 | 3019725580 | 9310 | 9310 | 9310 | 9310 | 50 |
| 502 | 20231120 | 115600 | 3019260080 | 9320 | 9320 | 9320 | 9320 | 1 |
| 503 | 20231120 | 115500 | 3019250760 | 9320 | 9320 | 9320 | 9320 | 0 |
| 504 | 20231120 | 115400 | 3019250760 | 9320 | 9300 | 9320 | 9300 | 1190 |
| 505 | 20231120 | 115300 | 3008168900 | 9310 | 9310 | 9310 | 9300 | 1482 |
| 506 | 20231120 | 115200 | 2994371800 | 9310 | 9330 | 9330 | 9310 | 1092 |
| 507 | 20231120 | 115100 | 2984205260 | 9300 | 9330 | 9330 | 9300 | 1294 |
| 508 | 20231120 | 115000 | 2972169870 | 9300 | 9310 | 9340 | 9300 | 1577 |
| 509 | 20231120 | 114900 | 2957488810 | 9320 | 9320 | 9320 | 9320 | 0 |
| 510 | 20231120 | 114800 | 2957488810 | 9320 | 9320 | 9320 | 9320 | 218 |
| 511 | 20231120 | 114700 | 2955457050 | 9330 | 9320 | 9330 | 9310 | 110 |
| 512 | 20231120 | 114600 | 2954432140 | 9310 | 9340 | 9340 | 9310 | 292 |
| 513 | 20231120 | 114500 | 2951712330 | 9340 | 9340 | 9340 | 9340 | 369 |
| 514 | 20231120 | 114400 | 2948265870 | 9340 | 9330 | 9340 | 9330 | 24 |
| 515 | 20231120 | 114300 | 2948041940 | 9320 | 9320 | 9350 | 9320 | 175 |
| 516 | 20231120 | 114200 | 2946410400 | 9320 | 9310 | 9320 | 9300 | 403 |
| 517 | 20231120 | 114100 | 2942661860 | 9310 | 9300 | 9310 | 9290 | 2357 |
| 518 | 20231120 | 114000 | 2920739150 | 9290 | 9290 | 9300 | 9280 | 3214 |
| 519 | 20231120 | 113900 | 2890880150 | 9300 | 9310 | 9310 | 9300 | 179 |
| 520 | 20231120 | 113800 | 2889215390 | 9310 | 9300 | 9310 | 9290 | 587 |
| 521 | 20231120 | 113700 | 2883759730 | 9290 | 9290 | 9290 | 9290 | 489 |
| 522 | 20231120 | 113600 | 2879216920 | 9280 | 9310 | 9310 | 9280 | 3431 |
| 523 | 20231120 | 113500 | 2847328420 | 9310 | 9310 | 9310 | 9310 | 367 |
| 524 | 20231120 | 113400 | 2843911650 | 9310 | 9310 | 9310 | 9300 | 56 |
| 525 | 20231120 | 113300 | 2843390330 | 9310 | 9310 | 9310 | 9300 | 185 |
| 526 | 20231120 | 113200 | 2841668080 | 9310 | 9310 | 9310 | 9310 | 212 |
| 527 | 20231120 | 113100 | 2839694360 | 9300 | 9310 | 9310 | 9300 | 201 |
| 528 | 20231120 | 113000 | 2837824720 | 9300 | 9300 | 9300 | 9300 | 181 |
| 529 | 20231120 | 112900 | 2836141420 | 9300 | 9320 | 9320 | 9290 | 5179 |
| 530 | 20231120 | 112800 | 2787944720 | 9320 | 9330 | 9330 | 9320 | 564 |
| 531 | 20231120 | 112700 | 2782688140 | 9320 | 9340 | 9340 | 9310 | 2294 |
| 532 | 20231120 | 112600 | 2761304420 | 9340 | 9360 | 9360 | 9340 | 1669 |
| 533 | 20231120 | 112500 | 2745703230 | 9360 | 9360 | 9360 | 9360 | 243 |
| 534 | 20231120 | 112400 | 2743428750 | 9360 | 9360 | 9360 | 9360 | 357 |
| 535 | 20231120 | 112300 | 2740087230 | 9370 | 9350 | 9370 | 9350 | 1200 |
| 536 | 20231120 | 112200 | 2728854380 | 9350 | 9370 | 9370 | 9350 | 3006 |
| 537 | 20231120 | 112100 | 2700728330 | 9370 | 9370 | 9380 | 9370 | 893 |
| 538 | 20231120 | 112000 | 2692360040 | 9370 | 9400 | 9400 | 9370 | 3845 |
| 539 | 20231120 | 111900 | 2656274220 | 9400 | 9430 | 9430 | 9400 | 8228 |
| 540 | 20231120 | 111800 | 2578820220 | 9440 | 9440 | 9440 | 9440 | 40 |
| 541 | 20231120 | 111700 | 2578442620 | 9440 | 9430 | 9440 | 9430 | 192 |
| 542 | 20231120 | 111600 | 2576632030 | 9430 | 9430 | 9430 | 9430 | 174 |
| 543 | 20231120 | 111500 | 2574991210 | 9430 | 9440 | 9440 | 9430 | 107 |
| 544 | 20231120 | 111400 | 2573981640 | 9440 | 9440 | 9440 | 9440 | 117 |
| 545 | 20231120 | 111300 | 2572877160 | 9440 | 9440 | 9440 | 9440 | 150 |
| 546 | 20231120 | 111200 | 2571461160 | 9440 | 9440 | 9440 | 9440 | 0 |
| 547 | 20231120 | 111100 | 2571461160 | 9440 | 9440 | 9440 | 9440 | 137 |
| 548 | 20231120 | 111000 | 2570167880 | 9430 | 9430 | 9430 | 9430 | 50 |
| 549 | 20231120 | 110900 | 2569696380 | 9430 | 9430 | 9430 | 9430 | 5 |
| 550 | 20231120 | 110800 | 2569649230 | 9440 | 9450 | 9450 | 9440 | 1173 |
| 551 | 20231120 | 110700 | 2558576100 | 9440 | 9440 | 9440 | 9440 | 0 |
| 552 | 20231120 | 110600 | 2558576100 | 9440 | 9440 | 9440 | 9440 | 1170 |
| 553 | 20231120 | 110500 | 2547531300 | 9440 | 9440 | 9440 | 9440 | 52 |
| 554 | 20231120 | 110400 | 2547040420 | 9440 | 9430 | 9440 | 9430 | 188 |
| 555 | 20231120 | 110300 | 2545266200 | 9430 | 9440 | 9440 | 9430 | 53 |
| 556 | 20231120 | 110200 | 2544766400 | 9440 | 9440 | 9450 | 9440 | 893 |
| 557 | 20231120 | 110100 | 2536335980 | 9450 | 9430 | 9450 | 9430 | 31 |
| 558 | 20231120 | 110000 | 2536043630 | 9430 | 9460 | 9460 | 9430 | 3605 |
| 559 | 20231120 | 105900 | 2502008370 | 9470 | 9470 | 9470 | 9470 | 51 |
| 560 | 20231120 | 105800 | 2501525400 | 9470 | 9480 | 9480 | 9470 | 824 |
| 561 | 20231120 | 105700 | 2493722020 | 9480 | 9480 | 9490 | 9480 | 1258 |
| 562 | 20231120 | 105600 | 2481796080 | 9490 | 9490 | 9490 | 9490 | 1344 |
| 563 | 20231120 | 105500 | 2469041520 | 9490 | 9490 | 9490 | 9490 | 67 |
| 564 | 20231120 | 105400 | 2468405690 | 9490 | 9490 | 9510 | 9490 | 1862 |
| 565 | 20231120 | 105300 | 2450714830 | 9480 | 9480 | 9480 | 9480 | 5 |
| 566 | 20231120 | 105200 | 2450667430 | 9500 | 9480 | 9500 | 9480 | 1011 |
| 567 | 20231120 | 105100 | 2441066420 | 9470 | 9470 | 9470 | 9470 | 415 |
| 568 | 20231120 | 105000 | 2437136370 | 9480 | 9470 | 9480 | 9470 | 3 |
| 569 | 20231120 | 104900 | 2437107950 | 9480 | 9480 | 9480 | 9480 | 0 |
| 570 | 20231120 | 104800 | 2437107950 | 9480 | 9490 | 9490 | 9480 | 155 |
| 571 | 20231120 | 104700 | 2435638540 | 9490 | 9500 | 9500 | 9490 | 183 |
| 572 | 20231120 | 104600 | 2433901850 | 9500 | 9500 | 9500 | 9500 | 106 |
| 573 | 20231120 | 104500 | 2432894850 | 9500 | 9500 | 9500 | 9490 | 755 |
| 574 | 20231120 | 104400 | 2425727460 | 9500 | 9500 | 9500 | 9500 | 153 |
| 575 | 20231120 | 104300 | 2424273960 | 9500 | 9500 | 9500 | 9500 | 232 |
| 576 | 20231120 | 104200 | 2422069960 | 9500 | 9500 | 9500 | 9500 | 228 |
| 577 | 20231120 | 104100 | 2419903960 | 9500 | 9500 | 9500 | 9490 | 801 |
| 578 | 20231120 | 104000 | 2412294500 | 9500 | 9500 | 9500 | 9490 | 568 |
| 579 | 20231120 | 103900 | 2406898590 | 9500 | 9490 | 9500 | 9490 | 528 |
| 580 | 20231120 | 103800 | 2401887700 | 9480 | 9450 | 9480 | 9450 | 2173 |
| 581 | 20231120 | 103700 | 2381316230 | 9450 | 9430 | 9450 | 9430 | 447 |
| 582 | 20231120 | 103600 | 2377094120 | 9450 | 9450 | 9450 | 9430 | 1181 |
| 583 | 20231120 | 103500 | 2365949830 | 9460 | 9460 | 9460 | 9460 | 134 |
| 584 | 20231120 | 103400 | 2364682190 | 9460 | 9460 | 9460 | 9460 | 21 |
| 585 | 20231120 | 103300 | 2364483530 | 9460 | 9450 | 9460 | 9450 | 69 |
| 586 | 20231120 | 103200 | 2363831090 | 9450 | 9450 | 9460 | 9440 | 143 |
| 587 | 20231120 | 103100 | 2362479840 | 9450 | 9470 | 9470 | 9450 | 1767 |
| 588 | 20231120 | 103000 | 2345772410 | 9470 | 9480 | 9480 | 9470 | 98 |
| 589 | 20231120 | 102900 | 2344843940 | 9480 | 9480 | 9480 | 9480 | 12 |
| 590 | 20231120 | 102800 | 2344730180 | 9480 | 9470 | 9490 | 9470 | 29 |
| 591 | 20231120 | 102700 | 2344455520 | 9470 | 9470 | 9470 | 9470 | 28 |
| 592 | 20231120 | 102600 | 2344190360 | 9470 | 9470 | 9470 | 9470 | 12 |
| 593 | 20231120 | 102500 | 2344076720 | 9460 | 9490 | 9490 | 9460 | 90 |
| 594 | 20231120 | 102400 | 2343224350 | 9480 | 9470 | 9480 | 9470 | 57 |
| 595 | 20231120 | 102300 | 2342684390 | 9470 | 9470 | 9470 | 9470 | 22 |
| 596 | 20231120 | 102200 | 2342476050 | 9470 | 9470 | 9470 | 9470 | 478 |
| 597 | 20231120 | 102100 | 2337949390 | 9470 | 9470 | 9470 | 9470 | 38 |
| 598 | 20231120 | 102000 | 2337589530 | 9470 | 9470 | 9470 | 9470 | 34 |
| 599 | 20231120 | 101900 | 2337267550 | 9470 | 9470 | 9490 | 9470 | 247 |
| 600 | 20231120 | 101800 | 2334927750 | 9450 | 9440 | 9450 | 9440 | 235 |
| 601 | 20231120 | 101700 | 2332707400 | 9440 | 9430 | 9440 | 9430 | 501 |
| 602 | 20231120 | 101600 | 2327977970 | 9420 | 9430 | 9430 | 9420 | 883 |
| 603 | 20231120 | 101500 | 2319655110 | 9430 | 9430 | 9430 | 9430 | 22 |
| 604 | 20231120 | 101400 | 2319447650 | 9430 | 9430 | 9430 | 9430 | 25 |
| 605 | 20231120 | 101300 | 2319211900 | 9430 | 9430 | 9430 | 9420 | 550 |
| 606 | 20231120 | 101200 | 2314029140 | 9430 | 9440 | 9440 | 9430 | 283 |
| 607 | 20231120 | 101100 | 2311359110 | 9440 | 9470 | 9470 | 9440 | 593 |
| 608 | 20231120 | 101000 | 2305758190 | 9470 | 9480 | 9490 | 9450 | 237 |
| 609 | 20231120 | 100900 | 2303514650 | 9480 | 9460 | 9490 | 9460 | 616 |
| 610 | 20231120 | 100800 | 2297684340 | 9460 | 9440 | 9460 | 9440 | 229 |
| 611 | 20231120 | 100700 | 2295520490 | 9430 | 9430 | 9430 | 9430 | 1040 |
| 612 | 20231120 | 100600 | 2285713290 | 9420 | 9440 | 9440 | 9420 | 3184 |
| 613 | 20231120 | 100500 | 2255701360 | 9440 | 9470 | 9470 | 9440 | 1461 |
| 614 | 20231120 | 100400 | 2241886720 | 9470 | 9500 | 9500 | 9470 | 1520 |
| 615 | 20231120 | 100300 | 2227469240 | 9500 | 9490 | 9500 | 9490 | 561 |
| 616 | 20231120 | 100200 | 2222139840 | 9490 | 9510 | 9520 | 9490 | 327 |
| 617 | 20231120 | 100100 | 2219033000 | 9520 | 9510 | 9520 | 9510 | 257 |
| 618 | 20231120 | 100000 | 2216588810 | 9510 | 9530 | 9530 | 9510 | 258 |
| 619 | 20231120 | 095900 | 2214132740 | 9530 | 9490 | 9530 | 9480 | 937 |
| 620 | 20231120 | 095800 | 2205233380 | 9490 | 9450 | 9490 | 9430 | 5828 |
| 621 | 20231120 | 095700 | 2150191300 | 9450 | 9470 | 9480 | 9450 | 3033 |
| 622 | 20231120 | 095600 | 2121477200 | 9470 | 9480 | 9480 | 9470 | 834 |
| 623 | 20231120 | 095500 | 2113578710 | 9480 | 9500 | 9500 | 9480 | 2806 |
| 624 | 20231120 | 095400 | 2086968580 | 9500 | 9500 | 9500 | 9490 | 2031 |
| 625 | 20231120 | 095300 | 2067692380 | 9490 | 9500 | 9500 | 9490 | 732 |
| 626 | 20231120 | 095200 | 2060739240 | 9500 | 9520 | 9520 | 9500 | 2759 |
| 627 | 20231120 | 095100 | 2034505830 | 9520 | 9520 | 9520 | 9520 | 76 |
| 628 | 20231120 | 095000 | 2033782310 | 9530 | 9520 | 9530 | 9510 | 582 |
| 629 | 20231120 | 094900 | 2028243880 | 9520 | 9530 | 9530 | 9510 | 1491 |
| 630 | 20231120 | 094800 | 2014045050 | 9540 | 9520 | 9540 | 9520 | 114 |
| 631 | 20231120 | 094700 | 2012959160 | 9540 | 9530 | 9540 | 9520 | 526 |
| 632 | 20231120 | 094600 | 2007949280 | 9540 | 9530 | 9550 | 9530 | 660 |
| 633 | 20231120 | 094500 | 2001653840 | 9520 | 9550 | 9550 | 9520 | 2395 |
| 634 | 20231120 | 094400 | 1978791580 | 9530 | 9590 | 9590 | 9530 | 1361 |
| 635 | 20231120 | 094300 | 1965813890 | 9550 | 9540 | 9550 | 9520 | 1054 |
| 636 | 20231120 | 094200 | 1955763090 | 9550 | 9590 | 9590 | 9550 | 257 |
| 637 | 20231120 | 094100 | 1953304580 | 9580 | 9590 | 9590 | 9580 | 180 |
| 638 | 20231120 | 094000 | 1951580080 | 9580 | 9590 | 9590 | 9580 | 147 |
| 639 | 20231120 | 093900 | 1950171810 | 9580 | 9600 | 9610 | 9570 | 2436 |
| 640 | 20231120 | 093800 | 1926824480 | 9630 | 9600 | 9630 | 9590 | 2307 |
| 641 | 20231120 | 093700 | 1904651820 | 9630 | 9560 | 9630 | 9560 | 3314 |
| 642 | 20231120 | 093600 | 1872912270 | 9560 | 9550 | 9560 | 9520 | 741 |
| 643 | 20231120 | 093500 | 1865834410 | 9550 | 9510 | 9550 | 9510 | 1978 |
| 644 | 20231120 | 093400 | 1846993520 | 9520 | 9510 | 9520 | 9490 | 239 |
| 645 | 20231120 | 093300 | 1844722130 | 9520 | 9520 | 9520 | 9490 | 1275 |
| 646 | 20231120 | 093200 | 1832592760 | 9520 | 9480 | 9530 | 9480 | 4438 |
| 647 | 20231120 | 093100 | 1790382000 | 9480 | 9560 | 9560 | 9480 | 7977 |
| 648 | 20231120 | 093000 | 1714456160 | 9560 | 9570 | 9580 | 9560 | 1980 |
| 649 | 20231120 | 092900 | 1695516370 | 9570 | 9570 | 9570 | 9560 | 790 |
| 650 | 20231120 | 092800 | 1687958460 | 9570 | 9590 | 9590 | 9570 | 2950 |
| 651 | 20231120 | 092700 | 1659717480 | 9590 | 9590 | 9620 | 9580 | 1780 |
| 652 | 20231120 | 092600 | 1642643500 | 9590 | 9580 | 9590 | 9580 | 1148 |
| 653 | 20231120 | 092500 | 1631639120 | 9580 | 9580 | 9580 | 9570 | 947 |
| 654 | 20231120 | 092400 | 1622568320 | 9580 | 9650 | 9650 | 9580 | 5767 |
| 655 | 20231120 | 092300 | 1567186600 | 9640 | 9660 | 9690 | 9640 | 4278 |
| 656 | 20231120 | 092200 | 1525878370 | 9650 | 9640 | 9660 | 9640 | 1433 |
| 657 | 20231120 | 092100 | 1512049310 | 9630 | 9630 | 9650 | 9630 | 127 |
| 658 | 20231120 | 092000 | 1510824350 | 9630 | 9650 | 9650 | 9630 | 903 |
| 659 | 20231120 | 091900 | 1502118310 | 9640 | 9590 | 9650 | 9590 | 3465 |
| 660 | 20231120 | 091800 | 1468843080 | 9590 | 9580 | 9590 | 9580 | 833 |
| 661 | 20231120 | 091700 | 1460859210 | 9590 | 9590 | 9590 | 9580 | 402 |
| 662 | 20231120 | 091600 | 1457006900 | 9590 | 9580 | 9590 | 9570 | 551 |
| 663 | 20231120 | 091500 | 1451728300 | 9580 | 9570 | 9590 | 9550 | 1733 |
| 664 | 20231120 | 091400 | 1435150700 | 9570 | 9560 | 9590 | 9550 | 1220 |
| 665 | 20231120 | 091300 | 1423475420 | 9550 | 9610 | 9610 | 9550 | 10047 |
| 666 | 20231120 | 091200 | 1327251720 | 9610 | 9700 | 9700 | 9610 | 2873 |
| 667 | 20231120 | 091100 | 1299564160 | 9700 | 9650 | 9700 | 9600 | 6850 |
| 668 | 20231120 | 091000 | 1233614610 | 9630 | 9670 | 9670 | 9610 | 6997 |
| 669 | 20231120 | 090900 | 1166205970 | 9670 | 9720 | 9730 | 9670 | 3373 |
| 670 | 20231120 | 090800 | 1133484430 | 9720 | 9760 | 9770 | 9710 | 6907 |
| 671 | 20231120 | 090700 | 1066209060 | 9750 | 9720 | 9780 | 9710 | 1973 |
| 672 | 20231120 | 090600 | 1046994020 | 9730 | 9810 | 9810 | 9690 | 11405 |
| 673 | 20231120 | 090500 | 935727310 | 9800 | 9820 | 9860 | 9780 | 9525 |
| 674 | 20231120 | 090400 | 842169370 | 9820 | 9690 | 9820 | 9690 | 25523 |
| 675 | 20231120 | 090300 | 593363880 | 9690 | 9590 | 9690 | 9570 | 6728 |
| 676 | 20231120 | 090200 | 528541290 | 9580 | 9680 | 9700 | 9580 | 11997 |
| 677 | 20231120 | 090100 | 412998240 | 9660 | 9730 | 9800 | 9580 | 18148 |
| 678 | 20231120 | 090000 | 237178350 | 9740 | 9750 | 9750 | 9670 | 24363 |