34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 202600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 23135 |
| 3 | 20231120 | 202500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 4 | 20231120 | 202400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 5 | 20231120 | 202300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 6 | 20231120 | 202200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 7 | 20231120 | 202100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 8 | 20231120 | 202000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 9 | 20231120 | 201900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 10 | 20231120 | 201800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 11 | 20231120 | 201700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 12 | 20231120 | 201600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 13 | 20231120 | 201500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 14 | 20231120 | 201400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 15 | 20231120 | 201300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 16 | 20231120 | 201200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 17 | 20231120 | 201100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 18 | 20231120 | 201000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 19 | 20231120 | 200900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 20 | 20231120 | 200800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 21 | 20231120 | 200700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 22 | 20231120 | 200600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 23 | 20231120 | 200500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 24 | 20231120 | 200400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 25 | 20231120 | 200300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 26 | 20231120 | 200200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 27 | 20231120 | 200100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 28 | 20231120 | 200000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 29 | 20231120 | 195900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 30 | 20231120 | 195800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 31 | 20231120 | 195700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 32 | 20231120 | 195600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 23135 |
| 33 | 20231120 | 195500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 34 | 20231120 | 195400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 35 | 20231120 | 195300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 36 | 20231120 | 195200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 37 | 20231120 | 195100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 38 | 20231120 | 195000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 39 | 20231120 | 194900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 40 | 20231120 | 194800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 41 | 20231120 | 194700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 42 | 20231120 | 194600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 43 | 20231120 | 194500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 44 | 20231120 | 194400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 45 | 20231120 | 194300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 46 | 20231120 | 194200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 47 | 20231120 | 194100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 48 | 20231120 | 194000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 49 | 20231120 | 193900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 50 | 20231120 | 193800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 51 | 20231120 | 193700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 52 | 20231120 | 193600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 53 | 20231120 | 193500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 54 | 20231120 | 193400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 55 | 20231120 | 193300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 56 | 20231120 | 193200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 57 | 20231120 | 193100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 58 | 20231120 | 193000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 59 | 20231120 | 192900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 60 | 20231120 | 192800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 61 | 20231120 | 192700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 62 | 20231120 | 192600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 23135 |
| 63 | 20231120 | 192500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 64 | 20231120 | 192400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 65 | 20231120 | 192300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 66 | 20231120 | 192200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 67 | 20231120 | 192100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 68 | 20231120 | 192000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 69 | 20231120 | 191900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 70 | 20231120 | 191800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 71 | 20231120 | 191700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 72 | 20231120 | 191600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 73 | 20231120 | 191500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 74 | 20231120 | 191400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 75 | 20231120 | 191300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 76 | 20231120 | 191200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 77 | 20231120 | 191100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 78 | 20231120 | 191000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 79 | 20231120 | 190900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 80 | 20231120 | 190800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 81 | 20231120 | 190700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 82 | 20231120 | 190600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 83 | 20231120 | 190500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 84 | 20231120 | 190400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 85 | 20231120 | 190300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 86 | 20231120 | 190200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 87 | 20231120 | 190100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 88 | 20231120 | 190000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 89 | 20231120 | 185900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 90 | 20231120 | 185800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 91 | 20231120 | 185700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 92 | 20231120 | 185600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 23135 |
| 93 | 20231120 | 185500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 94 | 20231120 | 185400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 95 | 20231120 | 185300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 96 | 20231120 | 185200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 97 | 20231120 | 185100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 98 | 20231120 | 185000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 99 | 20231120 | 184900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 100 | 20231120 | 184800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 101 | 20231120 | 184700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 102 | 20231120 | 184600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 103 | 20231120 | 184500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 104 | 20231120 | 184400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 105 | 20231120 | 184300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 106 | 20231120 | 184200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 107 | 20231120 | 184100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 108 | 20231120 | 184000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 109 | 20231120 | 183900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 110 | 20231120 | 183800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 111 | 20231120 | 183700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 112 | 20231120 | 183600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 113 | 20231120 | 183500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 114 | 20231120 | 183400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 115 | 20231120 | 183300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 116 | 20231120 | 183200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 117 | 20231120 | 183100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 118 | 20231120 | 183000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 119 | 20231120 | 182900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 120 | 20231120 | 182800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 121 | 20231120 | 182700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 122 | 20231120 | 182600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 23135 |
| 123 | 20231120 | 182500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 124 | 20231120 | 182400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 125 | 20231120 | 182300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 126 | 20231120 | 182200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 127 | 20231120 | 182100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 128 | 20231120 | 182000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 129 | 20231120 | 181900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 130 | 20231120 | 181800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 131 | 20231120 | 181700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 132 | 20231120 | 181600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 133 | 20231120 | 181500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 134 | 20231120 | 181400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 135 | 20231120 | 181300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 136 | 20231120 | 181200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 137 | 20231120 | 181100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 138 | 20231120 | 181000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 139 | 20231120 | 180900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 140 | 20231120 | 180800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 141 | 20231120 | 180700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 142 | 20231120 | 180600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 143 | 20231120 | 180500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 144 | 20231120 | 180400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 145 | 20231120 | 180300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 146 | 20231120 | 180200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 147 | 20231120 | 180100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 148 | 20231120 | 180000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 149 | 20231120 | 175900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 150 | 20231120 | 175800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 151 | 20231120 | 175700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 152 | 20231120 | 175600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 23135 |
| 153 | 20231120 | 175500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 154 | 20231120 | 175400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 155 | 20231120 | 175300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 156 | 20231120 | 175200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 157 | 20231120 | 175100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 158 | 20231120 | 175000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 159 | 20231120 | 174900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 160 | 20231120 | 174800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 161 | 20231120 | 174700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 162 | 20231120 | 174600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 163 | 20231120 | 174500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 164 | 20231120 | 174400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 165 | 20231120 | 174300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 166 | 20231120 | 174200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 167 | 20231120 | 174100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 168 | 20231120 | 174000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 169 | 20231120 | 173900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 170 | 20231120 | 173800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 171 | 20231120 | 173700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 172 | 20231120 | 173600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 173 | 20231120 | 173500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 174 | 20231120 | 173400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 175 | 20231120 | 173300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 176 | 20231120 | 173200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 177 | 20231120 | 173100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 178 | 20231120 | 173000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 179 | 20231120 | 172900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 180 | 20231120 | 172800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 181 | 20231120 | 172700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 182 | 20231120 | 172600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 23135 |
| 183 | 20231120 | 172500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 184 | 20231120 | 172400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 185 | 20231120 | 172300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 186 | 20231120 | 172200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 187 | 20231120 | 172100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 188 | 20231120 | 172000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 189 | 20231120 | 171900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 190 | 20231120 | 171800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 191 | 20231120 | 171700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 192 | 20231120 | 171600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 193 | 20231120 | 171500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 194 | 20231120 | 171400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 195 | 20231120 | 171300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 196 | 20231120 | 171200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 197 | 20231120 | 171100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 198 | 20231120 | 171000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 199 | 20231120 | 170900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 200 | 20231120 | 170800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 201 | 20231120 | 170700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 202 | 20231120 | 170600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 203 | 20231120 | 170500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 204 | 20231120 | 170400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 205 | 20231120 | 170300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 206 | 20231120 | 170200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 207 | 20231120 | 170100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 208 | 20231120 | 170000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 209 | 20231120 | 165900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 210 | 20231120 | 165800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 211 | 20231120 | 165700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 212 | 20231120 | 165600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 23135 |
| 213 | 20231120 | 165500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 214 | 20231120 | 165400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 215 | 20231120 | 165300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 216 | 20231120 | 165200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 217 | 20231120 | 165100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 218 | 20231120 | 165000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 219 | 20231120 | 164900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 220 | 20231120 | 164800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 221 | 20231120 | 164700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 222 | 20231120 | 164600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 223 | 20231120 | 164500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 224 | 20231120 | 164400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 225 | 20231120 | 164300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 226 | 20231120 | 164200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 227 | 20231120 | 164100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 228 | 20231120 | 164000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 229 | 20231120 | 163900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 230 | 20231120 | 163800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 231 | 20231120 | 163700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 232 | 20231120 | 163600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 233 | 20231120 | 163500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 234 | 20231120 | 163400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 235 | 20231120 | 163300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 236 | 20231120 | 163200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 237 | 20231120 | 163100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 238 | 20231120 | 163000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 239 | 20231120 | 162900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 240 | 20231120 | 162800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 241 | 20231120 | 162700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 242 | 20231120 | 162600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 23135 |
| 243 | 20231120 | 162500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 244 | 20231120 | 162400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 245 | 20231120 | 162300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 246 | 20231120 | 162200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 247 | 20231120 | 162100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 248 | 20231120 | 162000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 249 | 20231120 | 161900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 250 | 20231120 | 161800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 251 | 20231120 | 161700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 252 | 20231120 | 161600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 253 | 20231120 | 161500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 254 | 20231120 | 161400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 255 | 20231120 | 161300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 256 | 20231120 | 161200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 257 | 20231120 | 161100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 258 | 20231120 | 161000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 259 | 20231120 | 160900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 260 | 20231120 | 160800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 261 | 20231120 | 160700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 262 | 20231120 | 160600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 263 | 20231120 | 160500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 264 | 20231120 | 160400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 265 | 20231120 | 160300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 266 | 20231120 | 160200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 267 | 20231120 | 160100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 268 | 20231120 | 160000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 269 | 20231120 | 155900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 270 | 20231120 | 155800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 271 | 20231120 | 155700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 272 | 20231120 | 155600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 23135 |
| 273 | 20231120 | 155500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 274 | 20231120 | 155400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 275 | 20231120 | 155300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 276 | 20231120 | 155200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 277 | 20231120 | 155100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 278 | 20231120 | 155000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 279 | 20231120 | 154900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 280 | 20231120 | 154800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 281 | 20231120 | 154700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 282 | 20231120 | 154600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 283 | 20231120 | 154500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 284 | 20231120 | 154400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 285 | 20231120 | 154300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 286 | 20231120 | 154200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 287 | 20231120 | 154100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 288 | 20231120 | 154000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 289 | 20231120 | 153900 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 290 | 20231120 | 153800 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 291 | 20231120 | 153700 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 292 | 20231120 | 153600 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 293 | 20231120 | 153500 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 294 | 20231120 | 153400 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 295 | 20231120 | 153300 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 296 | 20231120 | 153200 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 297 | 20231120 | 153100 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 298 | 20231120 | 153000 | 2100080870 | 2920 | 2920 | 2920 | 2920 | 23135 |
| 299 | 20231120 | 152900 | 2032526670 | 2950 | 2950 | 2950 | 2950 | 0 |
| 300 | 20231120 | 152800 | 2032526670 | 2950 | 2950 | 2950 | 2950 | 0 |
| 301 | 20231120 | 152700 | 2032526670 | 2950 | 2950 | 2950 | 2950 | 0 |
| 302 | 20231120 | 152600 | 2032526670 | 2950 | 2950 | 2950 | 2950 | 0 |
| 303 | 20231120 | 152500 | 2032526670 | 2950 | 2950 | 2950 | 2950 | 0 |
| 304 | 20231120 | 152400 | 2032526670 | 2950 | 2950 | 2950 | 2950 | 0 |
| 305 | 20231120 | 152300 | 2032526670 | 2950 | 2950 | 2950 | 2950 | 0 |
| 306 | 20231120 | 152200 | 2032526670 | 2950 | 2950 | 2950 | 2950 | 0 |
| 307 | 20231120 | 152100 | 2032526670 | 2950 | 2950 | 2950 | 2950 | 0 |
| 308 | 20231120 | 152000 | 2032526670 | 2950 | 2950 | 2950 | 2950 | 0 |
| 309 | 20231120 | 151900 | 2032526670 | 2950 | 2945 | 2950 | 2935 | 2433 |
| 310 | 20231120 | 151800 | 2025375860 | 2945 | 2955 | 2955 | 2945 | 1854 |
| 311 | 20231120 | 151700 | 2019901375 | 2955 | 2955 | 2955 | 2940 | 767 |
| 312 | 20231120 | 151600 | 2017638150 | 2955 | 2950 | 2955 | 2945 | 2024 |
| 313 | 20231120 | 151500 | 2011666230 | 2950 | 2950 | 2950 | 2950 | 283 |
| 314 | 20231120 | 151400 | 2010831380 | 2940 | 2955 | 2955 | 2940 | 638 |
| 315 | 20231120 | 151300 | 2008948145 | 2940 | 2955 | 2955 | 2940 | 58 |
| 316 | 20231120 | 151200 | 2008777500 | 2935 | 2935 | 2955 | 2935 | 2786 |
| 317 | 20231120 | 151100 | 2000560490 | 2935 | 2935 | 2940 | 2930 | 518 |
| 318 | 20231120 | 151000 | 1999042625 | 2935 | 2940 | 2940 | 2935 | 1704 |
| 319 | 20231120 | 150900 | 1994033595 | 2940 | 2940 | 2945 | 2935 | 239 |
| 320 | 20231120 | 150800 | 1993330735 | 2935 | 2950 | 2950 | 2935 | 110 |
| 321 | 20231120 | 150700 | 1993007735 | 2950 | 2955 | 2955 | 2950 | 272 |
| 322 | 20231120 | 150600 | 1992205330 | 2950 | 2940 | 2950 | 2930 | 1994 |
| 323 | 20231120 | 150500 | 1986332865 | 2950 | 2950 | 2950 | 2950 | 7 |
| 324 | 20231120 | 150400 | 1986312215 | 2950 | 2950 | 2950 | 2930 | 76 |
| 325 | 20231120 | 150300 | 1986089415 | 2945 | 2940 | 2950 | 2940 | 2059 |
| 326 | 20231120 | 150200 | 1980018050 | 2940 | 2930 | 2945 | 2930 | 3411 |
| 327 | 20231120 | 150100 | 1970023705 | 2945 | 2940 | 2945 | 2940 | 565 |
| 328 | 20231120 | 150000 | 1968362490 | 2945 | 2940 | 2945 | 2940 | 1707 |
| 329 | 20231120 | 145900 | 1963343900 | 2940 | 2935 | 2940 | 2935 | 2199 |
| 330 | 20231120 | 145800 | 1956884830 | 2925 | 2925 | 2930 | 2925 | 521 |
| 331 | 20231120 | 145700 | 1955359040 | 2925 | 2935 | 2935 | 2920 | 1729 |
| 332 | 20231120 | 145600 | 1950304380 | 2920 | 2920 | 2925 | 2920 | 3331 |
| 333 | 20231120 | 145500 | 1940575240 | 2920 | 2925 | 2925 | 2920 | 1444 |
| 334 | 20231120 | 145400 | 1936358540 | 2925 | 2925 | 2925 | 2925 | 81 |
| 335 | 20231120 | 145300 | 1936121615 | 2920 | 2920 | 2925 | 2920 | 227 |
| 336 | 20231120 | 145200 | 1935458735 | 2925 | 2920 | 2925 | 2920 | 20 |
| 337 | 20231120 | 145100 | 1935400285 | 2920 | 2930 | 2935 | 2920 | 1133 |
| 338 | 20231120 | 145000 | 1932078845 | 2920 | 2920 | 2920 | 2920 | 3425 |
| 339 | 20231120 | 144900 | 1922077845 | 2930 | 2920 | 2930 | 2920 | 2573 |
| 340 | 20231120 | 144800 | 1914564185 | 2920 | 2920 | 2930 | 2920 | 301 |
| 341 | 20231120 | 144700 | 1913684265 | 2920 | 2920 | 2925 | 2920 | 526 |
| 342 | 20231120 | 144600 | 1912148320 | 2920 | 2925 | 2925 | 2920 | 820 |
| 343 | 20231120 | 144500 | 1909753890 | 2920 | 2935 | 2935 | 2920 | 2893 |
| 344 | 20231120 | 144400 | 1901282810 | 2935 | 2935 | 2935 | 2935 | 4 |
| 345 | 20231120 | 144300 | 1901271070 | 2930 | 2930 | 2930 | 2920 | 4693 |
| 346 | 20231120 | 144200 | 1887521510 | 2925 | 2930 | 2930 | 2920 | 2448 |
| 347 | 20231120 | 144100 | 1880358800 | 2930 | 2925 | 2930 | 2925 | 4155 |
| 348 | 20231120 | 144000 | 1868200530 | 2930 | 2930 | 2930 | 2930 | 300 |
| 349 | 20231120 | 143900 | 1867321530 | 2930 | 2930 | 2930 | 2930 | 79 |
| 350 | 20231120 | 143800 | 1867090060 | 2930 | 2935 | 2935 | 2925 | 10377 |
| 351 | 20231120 | 143700 | 1836655200 | 2935 | 2940 | 2940 | 2935 | 11 |
| 352 | 20231120 | 143600 | 1836622910 | 2935 | 2940 | 2940 | 2935 | 2186 |
| 353 | 20231120 | 143500 | 1830196115 | 2945 | 2940 | 2945 | 2940 | 5 |
| 354 | 20231120 | 143400 | 1830181410 | 2945 | 2945 | 2945 | 2945 | 25 |
| 355 | 20231120 | 143300 | 1830107785 | 2945 | 2945 | 2945 | 2945 | 100 |
| 356 | 20231120 | 143200 | 1829813285 | 2940 | 2940 | 2940 | 2940 | 200 |
| 357 | 20231120 | 143100 | 1829225285 | 2940 | 2940 | 2940 | 2940 | 1000 |
| 358 | 20231120 | 143000 | 1826285285 | 2945 | 2945 | 2945 | 2945 | 246 |
| 359 | 20231120 | 142900 | 1825560815 | 2935 | 2935 | 2935 | 2935 | 156 |
| 360 | 20231120 | 142800 | 1825102955 | 2935 | 2935 | 2935 | 2935 | 307 |
| 361 | 20231120 | 142700 | 1824201910 | 2935 | 2940 | 2940 | 2935 | 787 |
| 362 | 20231120 | 142600 | 1821891465 | 2940 | 2945 | 2945 | 2940 | 1517 |
| 363 | 20231120 | 142500 | 1817429400 | 2940 | 2935 | 2940 | 2935 | 66 |
| 364 | 20231120 | 142400 | 1817235490 | 2935 | 2945 | 2945 | 2935 | 120 |
| 365 | 20231120 | 142300 | 1816883090 | 2945 | 2940 | 2945 | 2935 | 144 |
| 366 | 20231120 | 142200 | 1816459755 | 2940 | 2940 | 2940 | 2940 | 20 |
| 367 | 20231120 | 142100 | 1816400955 | 2940 | 2940 | 2940 | 2940 | 96 |
| 368 | 20231120 | 142000 | 1816118715 | 2940 | 2940 | 2940 | 2940 | 1877 |
| 369 | 20231120 | 141900 | 1810600335 | 2940 | 2940 | 2940 | 2940 | 128 |
| 370 | 20231120 | 141800 | 1810224015 | 2940 | 2940 | 2940 | 2940 | 1910 |
| 371 | 20231120 | 141700 | 1804608615 | 2940 | 2940 | 2945 | 2940 | 858 |
| 372 | 20231120 | 141600 | 1802086045 | 2945 | 2945 | 2945 | 2945 | 0 |
| 373 | 20231120 | 141500 | 1802086045 | 2945 | 2945 | 2945 | 2945 | 201 |
| 374 | 20231120 | 141400 | 1801494100 | 2945 | 2950 | 2950 | 2945 | 610 |
| 375 | 20231120 | 141300 | 1799697100 | 2950 | 2950 | 2950 | 2945 | 418 |
| 376 | 20231120 | 141200 | 1798465225 | 2950 | 2945 | 2950 | 2945 | 177 |
| 377 | 20231120 | 141100 | 1797943875 | 2945 | 2945 | 2945 | 2945 | 58 |
| 378 | 20231120 | 141000 | 1797773065 | 2945 | 2940 | 2945 | 2940 | 119 |
| 379 | 20231120 | 140900 | 1797422755 | 2940 | 2940 | 2940 | 2940 | 7 |
| 380 | 20231120 | 140800 | 1797402175 | 2940 | 2940 | 2940 | 2940 | 1990 |
| 381 | 20231120 | 140700 | 1791551575 | 2940 | 2940 | 2940 | 2940 | 205 |
| 382 | 20231120 | 140600 | 1790948875 | 2945 | 2945 | 2945 | 2945 | 33 |
| 383 | 20231120 | 140500 | 1790851690 | 2945 | 2940 | 2945 | 2935 | 1392 |
| 384 | 20231120 | 140400 | 1786758775 | 2940 | 2940 | 2940 | 2940 | 30 |
| 385 | 20231120 | 140300 | 1786670575 | 2940 | 2945 | 2945 | 2940 | 766 |
| 386 | 20231120 | 140200 | 1784417380 | 2955 | 2945 | 2960 | 2945 | 369 |
| 387 | 20231120 | 140100 | 1783328085 | 2945 | 2950 | 2950 | 2945 | 2647 |
| 388 | 20231120 | 140000 | 1775526725 | 2960 | 2960 | 2965 | 2960 | 70 |
| 389 | 20231120 | 135900 | 1775319455 | 2960 | 2960 | 2960 | 2950 | 7493 |
| 390 | 20231120 | 135800 | 1753195885 | 2960 | 2960 | 2965 | 2960 | 3650 |
| 391 | 20231120 | 135700 | 1742391385 | 2960 | 2960 | 2960 | 2960 | 620 |
| 392 | 20231120 | 135600 | 1740556185 | 2960 | 2955 | 2960 | 2955 | 1577 |
| 393 | 20231120 | 135500 | 1735890790 | 2955 | 2955 | 2960 | 2955 | 411 |
| 394 | 20231120 | 135400 | 1734675735 | 2955 | 2960 | 2960 | 2950 | 1666 |
| 395 | 20231120 | 135300 | 1729750740 | 2960 | 2955 | 2960 | 2955 | 2117 |
| 396 | 20231120 | 135200 | 1723494855 | 2955 | 2950 | 2955 | 2950 | 4573 |
| 397 | 20231120 | 135100 | 1709988355 | 2950 | 2955 | 2955 | 2945 | 2562 |
| 398 | 20231120 | 135000 | 1702426575 | 2955 | 2945 | 2955 | 2945 | 4343 |
| 399 | 20231120 | 134900 | 1689609940 | 2940 | 2945 | 2945 | 2930 | 727 |
| 400 | 20231120 | 134800 | 1687474660 | 2940 | 2940 | 2940 | 2940 | 0 |
| 401 | 20231120 | 134700 | 1687474660 | 2940 | 2940 | 2940 | 2940 | 300 |
| 402 | 20231120 | 134600 | 1686592660 | 2945 | 2945 | 2945 | 2935 | 1033 |
| 403 | 20231120 | 134500 | 1683560655 | 2940 | 2945 | 2945 | 2940 | 85 |
| 404 | 20231120 | 134400 | 1683310355 | 2940 | 2950 | 2950 | 2940 | 64 |
| 405 | 20231120 | 134300 | 1683121955 | 2950 | 2935 | 2950 | 2935 | 4 |
| 406 | 20231120 | 134200 | 1683110200 | 2935 | 2935 | 2935 | 2935 | 501 |
| 407 | 20231120 | 134100 | 1681639765 | 2945 | 2945 | 2945 | 2945 | 174 |
| 408 | 20231120 | 134000 | 1681127335 | 2935 | 2945 | 2945 | 2935 | 170 |
| 409 | 20231120 | 133900 | 1680627230 | 2935 | 2945 | 2945 | 2935 | 300 |
| 410 | 20231120 | 133800 | 1679744730 | 2940 | 2940 | 2940 | 2940 | 1689 |
| 411 | 20231120 | 133700 | 1674779070 | 2940 | 2940 | 2940 | 2940 | 1115 |
| 412 | 20231120 | 133600 | 1671500970 | 2940 | 2940 | 2940 | 2940 | 0 |
| 413 | 20231120 | 133500 | 1671500970 | 2940 | 2945 | 2945 | 2940 | 1596 |
| 414 | 20231120 | 133400 | 1666803140 | 2950 | 2950 | 2950 | 2950 | 90 |
| 415 | 20231120 | 133300 | 1666537640 | 2950 | 2955 | 2955 | 2950 | 3541 |
| 416 | 20231120 | 133200 | 1656084430 | 2950 | 2945 | 2950 | 2945 | 4350 |
| 417 | 20231120 | 133100 | 1643257135 | 2945 | 2940 | 2945 | 2940 | 3564 |
| 418 | 20231120 | 133000 | 1632778695 | 2935 | 2935 | 2935 | 2935 | 661 |
| 419 | 20231120 | 132900 | 1630838660 | 2935 | 2930 | 2935 | 2930 | 3304 |
| 420 | 20231120 | 132800 | 1621142890 | 2930 | 2930 | 2930 | 2930 | 0 |
| 421 | 20231120 | 132700 | 1621142890 | 2930 | 2930 | 2930 | 2930 | 189 |
| 422 | 20231120 | 132600 | 1620589120 | 2930 | 2930 | 2930 | 2930 | 411 |
| 423 | 20231120 | 132500 | 1619384890 | 2930 | 2930 | 2930 | 2930 | 490 |
| 424 | 20231120 | 132400 | 1617949190 | 2930 | 2930 | 2930 | 2930 | 3 |
| 425 | 20231120 | 132300 | 1617940400 | 2930 | 2930 | 2930 | 2930 | 13 |
| 426 | 20231120 | 132200 | 1617902310 | 2930 | 2930 | 2930 | 2930 | 0 |
| 427 | 20231120 | 132100 | 1617902310 | 2930 | 2930 | 2930 | 2930 | 23 |
| 428 | 20231120 | 132000 | 1617834920 | 2930 | 2930 | 2930 | 2920 | 6491 |
| 429 | 20231120 | 131900 | 1598869250 | 2935 | 2935 | 2935 | 2935 | 100 |
| 430 | 20231120 | 131800 | 1598575750 | 2925 | 2925 | 2925 | 2925 | 1648 |
| 431 | 20231120 | 131700 | 1593755350 | 2925 | 2930 | 2930 | 2925 | 943 |
| 432 | 20231120 | 131600 | 1590993930 | 2930 | 2930 | 2930 | 2930 | 0 |
| 433 | 20231120 | 131500 | 1590993930 | 2930 | 2935 | 2935 | 2930 | 44 |
| 434 | 20231120 | 131400 | 1590864960 | 2935 | 2935 | 2935 | 2935 | 228 |
| 435 | 20231120 | 131300 | 1590195780 | 2935 | 2935 | 2935 | 2935 | 200 |
| 436 | 20231120 | 131200 | 1589608780 | 2940 | 2940 | 2940 | 2940 | 0 |
| 437 | 20231120 | 131100 | 1589608780 | 2940 | 2940 | 2940 | 2940 | 155 |
| 438 | 20231120 | 131000 | 1589153080 | 2930 | 2930 | 2930 | 2930 | 0 |
| 439 | 20231120 | 130900 | 1589153080 | 2930 | 2930 | 2930 | 2930 | 971 |
| 440 | 20231120 | 130800 | 1586308050 | 2930 | 2940 | 2940 | 2930 | 275 |
| 441 | 20231120 | 130700 | 1585502190 | 2940 | 2940 | 2940 | 2940 | 221 |
| 442 | 20231120 | 130600 | 1584852450 | 2930 | 2930 | 2930 | 2930 | 166 |
| 443 | 20231120 | 130500 | 1584366070 | 2930 | 2930 | 2935 | 2930 | 1060 |
| 444 | 20231120 | 130400 | 1581260240 | 2930 | 2930 | 2930 | 2930 | 200 |
| 445 | 20231120 | 130300 | 1580674240 | 2930 | 2930 | 2930 | 2930 | 534 |
| 446 | 20231120 | 130200 | 1579109620 | 2930 | 2930 | 2930 | 2930 | 11 |
| 447 | 20231120 | 130100 | 1579077390 | 2930 | 2930 | 2930 | 2930 | 442 |
| 448 | 20231120 | 130000 | 1577782330 | 2930 | 2935 | 2935 | 2930 | 3495 |
| 449 | 20231120 | 125900 | 1567540220 | 2935 | 2935 | 2935 | 2935 | 350 |
| 450 | 20231120 | 125800 | 1566512970 | 2935 | 2940 | 2940 | 2935 | 156 |
| 451 | 20231120 | 125700 | 1566054360 | 2940 | 2940 | 2940 | 2940 | 15 |
| 452 | 20231120 | 125600 | 1566010260 | 2940 | 2940 | 2940 | 2940 | 0 |
| 453 | 20231120 | 125500 | 1566010260 | 2940 | 2940 | 2940 | 2940 | 401 |
| 454 | 20231120 | 125400 | 1564831320 | 2940 | 2940 | 2940 | 2940 | 142 |
| 455 | 20231120 | 125300 | 1564413840 | 2945 | 2945 | 2945 | 2945 | 0 |
| 456 | 20231120 | 125200 | 1564413840 | 2945 | 2945 | 2945 | 2945 | 30 |
| 457 | 20231120 | 125100 | 1564325490 | 2950 | 2935 | 2950 | 2935 | 330 |
| 458 | 20231120 | 125000 | 1563352230 | 2935 | 2935 | 2935 | 2935 | 116 |
| 459 | 20231120 | 124900 | 1563011770 | 2935 | 2935 | 2935 | 2935 | 101 |
| 460 | 20231120 | 124800 | 1562715335 | 2935 | 2935 | 2935 | 2935 | 1649 |
| 461 | 20231120 | 124700 | 1557875520 | 2940 | 2940 | 2940 | 2940 | 200 |
| 462 | 20231120 | 124600 | 1557287520 | 2940 | 2940 | 2940 | 2940 | 111 |
| 463 | 20231120 | 124500 | 1556961180 | 2935 | 2935 | 2935 | 2935 | 0 |
| 464 | 20231120 | 124400 | 1556961180 | 2935 | 2935 | 2935 | 2935 | 157 |
| 465 | 20231120 | 124300 | 1556500385 | 2940 | 2940 | 2940 | 2940 | 0 |
| 466 | 20231120 | 124200 | 1556500385 | 2940 | 2935 | 2940 | 2935 | 34 |
| 467 | 20231120 | 124100 | 1556400545 | 2935 | 2940 | 2940 | 2935 | 62 |
| 468 | 20231120 | 124000 | 1556218275 | 2935 | 2940 | 2940 | 2935 | 3115 |
| 469 | 20231120 | 123900 | 1547074365 | 2950 | 2945 | 2950 | 2945 | 582 |
| 470 | 20231120 | 123800 | 1545360175 | 2950 | 2950 | 2950 | 2950 | 100 |
| 471 | 20231120 | 123700 | 1545065175 | 2945 | 2945 | 2945 | 2945 | 17 |
| 472 | 20231120 | 123600 | 1545015110 | 2945 | 2945 | 2945 | 2945 | 0 |
| 473 | 20231120 | 123500 | 1545015110 | 2945 | 2955 | 2955 | 2945 | 613 |
| 474 | 20231120 | 123400 | 1543207190 | 2955 | 2955 | 2955 | 2955 | 2 |
| 475 | 20231120 | 123300 | 1543201280 | 2955 | 2945 | 2955 | 2945 | 1015 |
| 476 | 20231120 | 123200 | 1540208845 | 2945 | 2950 | 2950 | 2935 | 5925 |
| 477 | 20231120 | 123100 | 1522788615 | 2950 | 2955 | 2960 | 2950 | 203 |
| 478 | 20231120 | 123000 | 1522189745 | 2960 | 2955 | 2960 | 2955 | 103 |
| 479 | 20231120 | 122900 | 1521884875 | 2960 | 2955 | 2960 | 2950 | 1692 |
| 480 | 20231120 | 122800 | 1516883680 | 2950 | 2950 | 2950 | 2950 | 1 |
| 481 | 20231120 | 122700 | 1516880730 | 2945 | 2945 | 2945 | 2945 | 193 |
| 482 | 20231120 | 122600 | 1516312345 | 2945 | 2940 | 2945 | 2940 | 182 |
| 483 | 20231120 | 122500 | 1515777230 | 2940 | 2940 | 2945 | 2940 | 179 |
| 484 | 20231120 | 122400 | 1515250965 | 2935 | 2935 | 2935 | 2935 | 590 |
| 485 | 20231120 | 122300 | 1513519315 | 2950 | 2950 | 2950 | 2950 | 0 |
| 486 | 20231120 | 122200 | 1513519315 | 2950 | 2950 | 2950 | 2935 | 403 |
| 487 | 20231120 | 122100 | 1512330490 | 2950 | 2935 | 2950 | 2935 | 16 |
| 488 | 20231120 | 122000 | 1512283515 | 2940 | 2940 | 2940 | 2940 | 1099 |
| 489 | 20231120 | 121900 | 1509052455 | 2940 | 2935 | 2940 | 2935 | 30 |
| 490 | 20231120 | 121800 | 1508964355 | 2940 | 2940 | 2940 | 2940 | 175 |
| 491 | 20231120 | 121700 | 1508449855 | 2940 | 2940 | 2945 | 2940 | 3984 |
| 492 | 20231120 | 121600 | 1496736845 | 2945 | 2950 | 2950 | 2945 | 1005 |
| 493 | 20231120 | 121500 | 1493777110 | 2945 | 2945 | 2945 | 2945 | 152 |
| 494 | 20231120 | 121400 | 1493329470 | 2945 | 2955 | 2960 | 2945 | 1907 |
| 495 | 20231120 | 121300 | 1487708705 | 2945 | 2955 | 2955 | 2945 | 556 |
| 496 | 20231120 | 121200 | 1486065735 | 2955 | 2955 | 2955 | 2955 | 300 |
| 497 | 20231120 | 121100 | 1485179235 | 2955 | 2945 | 2955 | 2945 | 19 |
| 498 | 20231120 | 121000 | 1485123190 | 2945 | 2950 | 2950 | 2945 | 7650 |
| 499 | 20231120 | 120900 | 1462587225 | 2950 | 2950 | 2950 | 2950 | 74 |
| 500 | 20231120 | 120800 | 1462368925 | 2955 | 2955 | 2955 | 2955 | 142 |
| 501 | 20231120 | 120700 | 1461949315 | 2960 | 2950 | 2960 | 2950 | 2541 |
| 502 | 20231120 | 120600 | 1454453345 | 2950 | 2955 | 2960 | 2950 | 3091 |
| 503 | 20231120 | 120500 | 1445323770 | 2955 | 2960 | 2960 | 2955 | 319 |
| 504 | 20231120 | 120400 | 1444380120 | 2960 | 2960 | 2960 | 2950 | 254 |
| 505 | 20231120 | 120300 | 1443628780 | 2960 | 2960 | 2960 | 2950 | 1219 |
| 506 | 20231120 | 120200 | 1440027480 | 2955 | 2955 | 2955 | 2955 | 608 |
| 507 | 20231120 | 120100 | 1438230840 | 2950 | 2945 | 2950 | 2945 | 3324 |
| 508 | 20231120 | 120000 | 1428433875 | 2945 | 2945 | 2945 | 2945 | 39 |
| 509 | 20231120 | 115900 | 1428319020 | 2950 | 2945 | 2950 | 2940 | 67 |
| 510 | 20231120 | 115800 | 1428121980 | 2945 | 2945 | 2945 | 2945 | 110 |
| 511 | 20231120 | 115700 | 1427798030 | 2945 | 2945 | 2945 | 2945 | 92 |
| 512 | 20231120 | 115600 | 1427527090 | 2945 | 2945 | 2945 | 2930 | 120 |
| 513 | 20231120 | 115500 | 1427173840 | 2945 | 2945 | 2945 | 2945 | 0 |
| 514 | 20231120 | 115400 | 1427173840 | 2945 | 2945 | 2945 | 2945 | 277 |
| 515 | 20231120 | 115300 | 1426358075 | 2955 | 2955 | 2955 | 2955 | 0 |
| 516 | 20231120 | 115200 | 1426358075 | 2955 | 2945 | 2955 | 2945 | 3821 |
| 517 | 20231120 | 115100 | 1415090180 | 2945 | 2935 | 2945 | 2935 | 1181 |
| 518 | 20231120 | 115000 | 1411619720 | 2935 | 2925 | 2935 | 2925 | 1701 |
| 519 | 20231120 | 114900 | 1406644285 | 2920 | 2920 | 2920 | 2920 | 0 |
| 520 | 20231120 | 114800 | 1406644285 | 2920 | 2930 | 2935 | 2920 | 869 |
| 521 | 20231120 | 114700 | 1404100220 | 2930 | 2930 | 2930 | 2930 | 10 |
| 522 | 20231120 | 114600 | 1404070920 | 2925 | 2930 | 2930 | 2925 | 2455 |
| 523 | 20231120 | 114500 | 1396887845 | 2930 | 2935 | 2935 | 2930 | 535 |
| 524 | 20231120 | 114400 | 1395318120 | 2935 | 2935 | 2935 | 2935 | 1 |
| 525 | 20231120 | 114300 | 1395315185 | 2930 | 2930 | 2930 | 2930 | 37 |
| 526 | 20231120 | 114200 | 1395206775 | 2930 | 2930 | 2930 | 2930 | 10 |
| 527 | 20231120 | 114100 | 1395177475 | 2930 | 2925 | 2930 | 2925 | 26 |
| 528 | 20231120 | 114000 | 1395101300 | 2925 | 2925 | 2925 | 2920 | 148 |
| 529 | 20231120 | 113900 | 1394668635 | 2925 | 2935 | 2935 | 2925 | 1127 |
| 530 | 20231120 | 113800 | 1391371610 | 2925 | 2930 | 2930 | 2925 | 1593 |
| 531 | 20231120 | 113700 | 1386706495 | 2930 | 2930 | 2930 | 2930 | 11 |
| 532 | 20231120 | 113600 | 1386674265 | 2930 | 2930 | 2930 | 2930 | 810 |
| 533 | 20231120 | 113500 | 1384300965 | 2940 | 2935 | 2940 | 2935 | 857 |
| 534 | 20231120 | 113400 | 1381785170 | 2940 | 2950 | 2950 | 2940 | 1529 |
| 535 | 20231120 | 113300 | 1377283315 | 2955 | 2950 | 2955 | 2950 | 72 |
| 536 | 20231120 | 113200 | 1377070910 | 2950 | 2950 | 2950 | 2950 | 105 |
| 537 | 20231120 | 113100 | 1376761160 | 2955 | 2950 | 2955 | 2950 | 76 |
| 538 | 20231120 | 113000 | 1376536955 | 2950 | 2960 | 2960 | 2945 | 1931 |
| 539 | 20231120 | 112900 | 1370839910 | 2945 | 2950 | 2950 | 2945 | 733 |
| 540 | 20231120 | 112800 | 1368680715 | 2950 | 2955 | 2960 | 2945 | 2840 |
| 541 | 20231120 | 112700 | 1360282520 | 2955 | 2955 | 2960 | 2950 | 2317 |
| 542 | 20231120 | 112600 | 1353444115 | 2955 | 2950 | 2960 | 2950 | 3989 |
| 543 | 20231120 | 112500 | 1341646695 | 2950 | 2940 | 2955 | 2940 | 1535 |
| 544 | 20231120 | 112400 | 1337128830 | 2940 | 2920 | 2955 | 2920 | 16565 |
| 545 | 20231120 | 112300 | 1288457060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 546 | 20231120 | 112200 | 1288457060 | 2920 | 2915 | 2920 | 2915 | 622 |
| 547 | 20231120 | 112100 | 1286641140 | 2910 | 2910 | 2910 | 2905 | 826 |
| 548 | 20231120 | 112000 | 1284237750 | 2910 | 2910 | 2910 | 2910 | 245 |
| 549 | 20231120 | 111900 | 1283524800 | 2905 | 2905 | 2905 | 2905 | 15 |
| 550 | 20231120 | 111800 | 1283481225 | 2905 | 2910 | 2910 | 2905 | 2877 |
| 551 | 20231120 | 111700 | 1275114965 | 2910 | 2920 | 2920 | 2910 | 309 |
| 552 | 20231120 | 111600 | 1274213775 | 2920 | 2920 | 2920 | 2920 | 932 |
| 553 | 20231120 | 111500 | 1271492335 | 2920 | 2920 | 2920 | 2920 | 300 |
| 554 | 20231120 | 111400 | 1270616335 | 2905 | 2925 | 2925 | 2905 | 121 |
| 555 | 20231120 | 111300 | 1270264360 | 2920 | 2910 | 2920 | 2910 | 919 |
| 556 | 20231120 | 111200 | 1267586830 | 2910 | 2910 | 2910 | 2910 | 1000 |
| 557 | 20231120 | 111100 | 1264676830 | 2910 | 2910 | 2910 | 2910 | 10 |
| 558 | 20231120 | 111000 | 1264647730 | 2910 | 2915 | 2915 | 2910 | 1020 |
| 559 | 20231120 | 110900 | 1261674815 | 2915 | 2925 | 2925 | 2915 | 14 |
| 560 | 20231120 | 110800 | 1261633915 | 2915 | 2920 | 2920 | 2915 | 167 |
| 561 | 20231120 | 110700 | 1261146690 | 2915 | 2920 | 2920 | 2915 | 957 |
| 562 | 20231120 | 110600 | 1258352685 | 2920 | 2915 | 2920 | 2915 | 513 |
| 563 | 20231120 | 110500 | 1256854800 | 2915 | 2905 | 2915 | 2905 | 697 |
| 564 | 20231120 | 110400 | 1254825135 | 2905 | 2910 | 2910 | 2905 | 15 |
| 565 | 20231120 | 110300 | 1254781555 | 2905 | 2905 | 2905 | 2905 | 1002 |
| 566 | 20231120 | 110200 | 1251870745 | 2905 | 2905 | 2905 | 2905 | 155 |
| 567 | 20231120 | 110100 | 1251420470 | 2905 | 2905 | 2905 | 2905 | 145 |
| 568 | 20231120 | 110000 | 1250999245 | 2905 | 2905 | 2905 | 2905 | 104 |
| 569 | 20231120 | 105900 | 1250697125 | 2910 | 2910 | 2910 | 2910 | 30 |
| 570 | 20231120 | 105800 | 1250609825 | 2910 | 2910 | 2910 | 2905 | 235 |
| 571 | 20231120 | 105700 | 1249926630 | 2910 | 2905 | 2910 | 2900 | 1413 |
| 572 | 20231120 | 105600 | 1245821745 | 2905 | 2905 | 2905 | 2905 | 1 |
| 573 | 20231120 | 105500 | 1245818840 | 2895 | 2890 | 2895 | 2890 | 697 |
| 574 | 20231120 | 105400 | 1243801325 | 2890 | 2880 | 2890 | 2880 | 1019 |
| 575 | 20231120 | 105300 | 1240856425 | 2880 | 2885 | 2885 | 2880 | 1000 |
| 576 | 20231120 | 105200 | 1237976375 | 2890 | 2890 | 2890 | 2890 | 338 |
| 577 | 20231120 | 105100 | 1236999555 | 2895 | 2895 | 2895 | 2890 | 33 |
| 578 | 20231120 | 105000 | 1236904120 | 2895 | 2880 | 2895 | 2880 | 1239 |
| 579 | 20231120 | 104900 | 1233332320 | 2880 | 2885 | 2885 | 2880 | 3 |
| 580 | 20231120 | 104800 | 1233323675 | 2880 | 2880 | 2880 | 2880 | 112 |
| 581 | 20231120 | 104700 | 1233001115 | 2880 | 2890 | 2890 | 2880 | 1113 |
| 582 | 20231120 | 104600 | 1229795515 | 2890 | 2895 | 2895 | 2890 | 13 |
| 583 | 20231120 | 104500 | 1229757930 | 2880 | 2875 | 2880 | 2875 | 1355 |
| 584 | 20231120 | 104400 | 1225857700 | 2865 | 2865 | 2865 | 2865 | 1100 |
| 585 | 20231120 | 104300 | 1222706200 | 2865 | 2880 | 2880 | 2865 | 8598 |
| 586 | 20231120 | 104200 | 1198045900 | 2880 | 2895 | 2895 | 2880 | 8500 |
| 587 | 20231120 | 104100 | 1173538510 | 2900 | 2900 | 2910 | 2895 | 2142 |
| 588 | 20231120 | 104000 | 1167334175 | 2900 | 2900 | 2900 | 2900 | 3471 |
| 589 | 20231120 | 103900 | 1157268275 | 2895 | 2905 | 2905 | 2895 | 4252 |
| 590 | 20231120 | 103800 | 1144935965 | 2905 | 2905 | 2905 | 2905 | 1113 |
| 591 | 20231120 | 103700 | 1141702700 | 2905 | 2915 | 2920 | 2905 | 3630 |
| 592 | 20231120 | 103600 | 1131148155 | 2910 | 2915 | 2915 | 2910 | 654 |
| 593 | 20231120 | 103500 | 1129242280 | 2915 | 2915 | 2915 | 2915 | 2501 |
| 594 | 20231120 | 103400 | 1121951865 | 2915 | 2915 | 2930 | 2915 | 1042 |
| 595 | 20231120 | 103300 | 1118913820 | 2920 | 2930 | 2930 | 2920 | 2200 |
| 596 | 20231120 | 103200 | 1112481750 | 2925 | 2925 | 2925 | 2920 | 3060 |
| 597 | 20231120 | 103100 | 1103536005 | 2925 | 2920 | 2925 | 2920 | 1742 |
| 598 | 20231120 | 103000 | 1098448705 | 2915 | 2915 | 2920 | 2915 | 588 |
| 599 | 20231120 | 102900 | 1096733080 | 2915 | 2910 | 2915 | 2910 | 719 |
| 600 | 20231120 | 102800 | 1094637460 | 2905 | 2915 | 2915 | 2900 | 3588 |
| 601 | 20231120 | 102700 | 1084202705 | 2910 | 2920 | 2920 | 2910 | 6390 |
| 602 | 20231120 | 102600 | 1065585095 | 2920 | 2910 | 2920 | 2905 | 8876 |
| 603 | 20231120 | 102500 | 1039748540 | 2910 | 2900 | 2910 | 2900 | 8191 |
| 604 | 20231120 | 102400 | 1015949160 | 2895 | 2885 | 2895 | 2885 | 3671 |
| 605 | 20231120 | 102300 | 1005335985 | 2880 | 2880 | 2880 | 2880 | 100 |
| 606 | 20231120 | 102200 | 1005047985 | 2880 | 2880 | 2880 | 2880 | 50 |
| 607 | 20231120 | 102100 | 1004903985 | 2880 | 2880 | 2880 | 2880 | 5 |
| 608 | 20231120 | 102000 | 1004889585 | 2885 | 2885 | 2885 | 2880 | 207 |
| 609 | 20231120 | 101900 | 1004293415 | 2875 | 2875 | 2880 | 2875 | 278 |
| 610 | 20231120 | 101800 | 1003494140 | 2875 | 2885 | 2885 | 2875 | 510 |
| 611 | 20231120 | 101700 | 1002027735 | 2885 | 2880 | 2885 | 2875 | 2233 |
| 612 | 20231120 | 101600 | 995589500 | 2880 | 2870 | 2880 | 2870 | 887 |
| 613 | 20231120 | 101500 | 993035030 | 2870 | 2875 | 2880 | 2865 | 2914 |
| 614 | 20231120 | 101400 | 984671030 | 2875 | 2880 | 2880 | 2875 | 144 |
| 615 | 20231120 | 101300 | 984256910 | 2880 | 2880 | 2885 | 2865 | 334 |
| 616 | 20231120 | 101200 | 983295030 | 2885 | 2885 | 2885 | 2865 | 102 |
| 617 | 20231120 | 101100 | 983000780 | 2865 | 2865 | 2865 | 2865 | 71 |
| 618 | 20231120 | 101000 | 982797365 | 2865 | 2870 | 2870 | 2865 | 499 |
| 619 | 20231120 | 100900 | 981365645 | 2870 | 2880 | 2880 | 2870 | 2044 |
| 620 | 20231120 | 100800 | 975487990 | 2885 | 2880 | 2890 | 2880 | 407 |
| 621 | 20231120 | 100700 | 974313060 | 2890 | 2890 | 2890 | 2890 | 50 |
| 622 | 20231120 | 100600 | 974168560 | 2875 | 2895 | 2895 | 2875 | 1244 |
| 623 | 20231120 | 100500 | 970587095 | 2895 | 2890 | 2895 | 2885 | 2885 |
| 624 | 20231120 | 100400 | 962254085 | 2895 | 2885 | 2895 | 2885 | 4389 |
| 625 | 20231120 | 100300 | 949573495 | 2880 | 2875 | 2885 | 2875 | 6450 |
| 626 | 20231120 | 100200 | 931004505 | 2870 | 2870 | 2870 | 2870 | 1418 |
| 627 | 20231120 | 100100 | 926934845 | 2860 | 2860 | 2870 | 2860 | 1132 |
| 628 | 20231120 | 100000 | 923691265 | 2860 | 2860 | 2860 | 2860 | 1025 |
| 629 | 20231120 | 095900 | 920759765 | 2855 | 2875 | 2875 | 2855 | 765 |
| 630 | 20231120 | 095800 | 918572110 | 2875 | 2860 | 2875 | 2860 | 67 |
| 631 | 20231120 | 095700 | 918379710 | 2860 | 2875 | 2875 | 2860 | 140 |
| 632 | 20231120 | 095600 | 917979115 | 2875 | 2860 | 2875 | 2860 | 762 |
| 633 | 20231120 | 095500 | 915799045 | 2855 | 2855 | 2875 | 2855 | 15109 |
| 634 | 20231120 | 095400 | 872659325 | 2855 | 2875 | 2875 | 2855 | 852 |
| 635 | 20231120 | 095300 | 870223065 | 2860 | 2860 | 2880 | 2855 | 2296 |
| 636 | 20231120 | 095200 | 863638315 | 2865 | 2870 | 2870 | 2860 | 3098 |
| 637 | 20231120 | 095100 | 854760770 | 2865 | 2860 | 2865 | 2860 | 2903 |
| 638 | 20231120 | 095000 | 846454650 | 2860 | 2845 | 2860 | 2845 | 1992 |
| 639 | 20231120 | 094900 | 840774055 | 2845 | 2850 | 2850 | 2845 | 2173 |
| 640 | 20231120 | 094800 | 834589075 | 2850 | 2845 | 2850 | 2845 | 151 |
| 641 | 20231120 | 094700 | 834159225 | 2845 | 2845 | 2845 | 2845 | 3 |
| 642 | 20231120 | 094600 | 834150690 | 2845 | 2845 | 2845 | 2840 | 260 |
| 643 | 20231120 | 094500 | 833411340 | 2850 | 2850 | 2850 | 2840 | 620 |
| 644 | 20231120 | 094400 | 831644370 | 2850 | 2850 | 2850 | 2840 | 1613 |
| 645 | 20231120 | 094300 | 827050320 | 2850 | 2835 | 2850 | 2835 | 390 |
| 646 | 20231120 | 094200 | 825939325 | 2835 | 2850 | 2850 | 2835 | 57 |
| 647 | 20231120 | 094100 | 825776930 | 2835 | 2840 | 2845 | 2835 | 4280 |
| 648 | 20231120 | 094000 | 813632230 | 2845 | 2850 | 2860 | 2845 | 2135 |
| 649 | 20231120 | 093900 | 807552450 | 2860 | 2865 | 2865 | 2850 | 95 |
| 650 | 20231120 | 093800 | 807280650 | 2865 | 2835 | 2865 | 2835 | 15979 |
| 651 | 20231120 | 093700 | 761960945 | 2835 | 2850 | 2850 | 2835 | 882 |
| 652 | 20231120 | 093600 | 759455375 | 2845 | 2850 | 2850 | 2845 | 1213 |
| 653 | 20231120 | 093500 | 756003820 | 2845 | 2855 | 2855 | 2835 | 6989 |
| 654 | 20231120 | 093400 | 736125090 | 2855 | 2865 | 2870 | 2855 | 2326 |
| 655 | 20231120 | 093300 | 729462215 | 2860 | 2865 | 2865 | 2855 | 1551 |
| 656 | 20231120 | 093200 | 725033005 | 2865 | 2855 | 2870 | 2855 | 2983 |
| 657 | 20231120 | 093100 | 716500610 | 2860 | 2850 | 2870 | 2845 | 5744 |
| 658 | 20231120 | 093000 | 700059835 | 2835 | 2820 | 2845 | 2820 | 299 |
| 659 | 20231120 | 092900 | 699209795 | 2840 | 2815 | 2840 | 2810 | 8894 |
| 660 | 20231120 | 092800 | 674025580 | 2810 | 2810 | 2820 | 2805 | 532 |
| 661 | 20231120 | 092700 | 672532030 | 2805 | 2830 | 2830 | 2805 | 1710 |
| 662 | 20231120 | 092600 | 667722070 | 2830 | 2815 | 2830 | 2810 | 1924 |
| 663 | 20231120 | 092500 | 662289205 | 2815 | 2810 | 2815 | 2805 | 1536 |
| 664 | 20231120 | 092400 | 657966105 | 2805 | 2790 | 2805 | 2790 | 3447 |
| 665 | 20231120 | 092300 | 648334650 | 2785 | 2810 | 2820 | 2785 | 6173 |
| 666 | 20231120 | 092200 | 631081550 | 2810 | 2815 | 2815 | 2805 | 6091 |
| 667 | 20231120 | 092100 | 613971950 | 2815 | 2820 | 2820 | 2800 | 5285 |
| 668 | 20231120 | 092000 | 599120200 | 2820 | 2815 | 2820 | 2815 | 1256 |
| 669 | 20231120 | 091900 | 595581420 | 2815 | 2835 | 2840 | 2805 | 7185 |
| 670 | 20231120 | 091800 | 575298195 | 2835 | 2800 | 2845 | 2800 | 7125 |
| 671 | 20231120 | 091700 | 555228895 | 2800 | 2780 | 2800 | 2775 | 11157 |
| 672 | 20231120 | 091600 | 524108185 | 2780 | 2795 | 2800 | 2780 | 7745 |
| 673 | 20231120 | 091500 | 502527050 | 2795 | 2790 | 2795 | 2785 | 6272 |
| 674 | 20231120 | 091400 | 485022425 | 2785 | 2790 | 2800 | 2785 | 12810 |
| 675 | 20231120 | 091300 | 449278645 | 2790 | 2845 | 2845 | 2790 | 36663 |
| 676 | 20231120 | 091200 | 346320995 | 2845 | 2835 | 2845 | 2835 | 4907 |
| 677 | 20231120 | 091100 | 332388850 | 2835 | 2835 | 2845 | 2825 | 3837 |
| 678 | 20231120 | 091000 | 321513975 | 2830 | 2830 | 2835 | 2820 | 7547 |
| 679 | 20231120 | 090900 | 300200740 | 2835 | 2840 | 2840 | 2825 | 17389 |
| 680 | 20231120 | 090800 | 250979575 | 2840 | 2860 | 2860 | 2840 | 13115 |
| 681 | 20231120 | 090700 | 213576585 | 2875 | 2870 | 2885 | 2860 | 8841 |
| 682 | 20231120 | 090600 | 188190055 | 2875 | 2870 | 2885 | 2870 | 448 |
| 683 | 20231120 | 090500 | 186900915 | 2870 | 2870 | 2885 | 2865 | 4755 |
| 684 | 20231120 | 090400 | 173257890 | 2870 | 2870 | 2875 | 2865 | 3879 |
| 685 | 20231120 | 090300 | 162124755 | 2875 | 2900 | 2900 | 2870 | 2872 |
| 686 | 20231120 | 090200 | 153854510 | 2900 | 2875 | 2900 | 2865 | 8490 |
| 687 | 20231120 | 090100 | 129414165 | 2870 | 2885 | 2895 | 2855 | 5880 |
| 688 | 20231120 | 090000 | 112536520 | 2885 | 2955 | 2960 | 2845 | 37993 |