37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 203100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 3577 |
| 3 | 20231120 | 203000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 4 | 20231120 | 202900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 5 | 20231120 | 202800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 6 | 20231120 | 202700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 7 | 20231120 | 202600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 8 | 20231120 | 202500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 9 | 20231120 | 202400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 10 | 20231120 | 202300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 11 | 20231120 | 202200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 12 | 20231120 | 202100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 13 | 20231120 | 202000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 14 | 20231120 | 201900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 15 | 20231120 | 201800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 16 | 20231120 | 201700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 17 | 20231120 | 201600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 18 | 20231120 | 201500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 19 | 20231120 | 201400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 20 | 20231120 | 201300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 21 | 20231120 | 201200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 22 | 20231120 | 201100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 23 | 20231120 | 201000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 24 | 20231120 | 200900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 25 | 20231120 | 200800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 26 | 20231120 | 200700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 27 | 20231120 | 200600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 28 | 20231120 | 200500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 29 | 20231120 | 200400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 30 | 20231120 | 200300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 31 | 20231120 | 200200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 32 | 20231120 | 200100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 3577 |
| 33 | 20231120 | 200000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 34 | 20231120 | 195900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 35 | 20231120 | 195800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 36 | 20231120 | 195700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 37 | 20231120 | 195600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 38 | 20231120 | 195500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 39 | 20231120 | 195400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 40 | 20231120 | 195300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 41 | 20231120 | 195200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 42 | 20231120 | 195100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 43 | 20231120 | 195000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 44 | 20231120 | 194900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 45 | 20231120 | 194800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 46 | 20231120 | 194700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 47 | 20231120 | 194600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 48 | 20231120 | 194500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 49 | 20231120 | 194400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 50 | 20231120 | 194300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 51 | 20231120 | 194200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 52 | 20231120 | 194100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 53 | 20231120 | 194000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 54 | 20231120 | 193900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 55 | 20231120 | 193800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 56 | 20231120 | 193700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 57 | 20231120 | 193600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 58 | 20231120 | 193500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 59 | 20231120 | 193400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 60 | 20231120 | 193300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 61 | 20231120 | 193200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 62 | 20231120 | 193100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 3577 |
| 63 | 20231120 | 193000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 64 | 20231120 | 192900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 65 | 20231120 | 192800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 66 | 20231120 | 192700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 67 | 20231120 | 192600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 68 | 20231120 | 192500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 69 | 20231120 | 192400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 70 | 20231120 | 192300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 71 | 20231120 | 192200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 72 | 20231120 | 192100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 73 | 20231120 | 192000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 74 | 20231120 | 191900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 75 | 20231120 | 191800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 76 | 20231120 | 191700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 77 | 20231120 | 191600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 78 | 20231120 | 191500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 79 | 20231120 | 191400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 80 | 20231120 | 191300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 81 | 20231120 | 191200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 82 | 20231120 | 191100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 83 | 20231120 | 191000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 84 | 20231120 | 190900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 85 | 20231120 | 190800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 86 | 20231120 | 190700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 87 | 20231120 | 190600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 88 | 20231120 | 190500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 89 | 20231120 | 190400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 90 | 20231120 | 190300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 91 | 20231120 | 190200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 92 | 20231120 | 190100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 3577 |
| 93 | 20231120 | 190000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 94 | 20231120 | 185900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 95 | 20231120 | 185800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 96 | 20231120 | 185700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 97 | 20231120 | 185600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 98 | 20231120 | 185500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 99 | 20231120 | 185400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 100 | 20231120 | 185300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 101 | 20231120 | 185200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 102 | 20231120 | 185100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 103 | 20231120 | 185000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 104 | 20231120 | 184900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 105 | 20231120 | 184800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 106 | 20231120 | 184700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 107 | 20231120 | 184600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 108 | 20231120 | 184500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 109 | 20231120 | 184400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 110 | 20231120 | 184300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 111 | 20231120 | 184200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 112 | 20231120 | 184100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 113 | 20231120 | 184000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 114 | 20231120 | 183900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 115 | 20231120 | 183800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 116 | 20231120 | 183700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 117 | 20231120 | 183600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 118 | 20231120 | 183500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 119 | 20231120 | 183400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 120 | 20231120 | 183300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 121 | 20231120 | 183200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 122 | 20231120 | 183100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 3577 |
| 123 | 20231120 | 183000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 124 | 20231120 | 182900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 125 | 20231120 | 182800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 126 | 20231120 | 182700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 127 | 20231120 | 182600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 128 | 20231120 | 182500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 129 | 20231120 | 182400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 130 | 20231120 | 182300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 131 | 20231120 | 182200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 132 | 20231120 | 182100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 133 | 20231120 | 182000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 134 | 20231120 | 181900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 135 | 20231120 | 181800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 136 | 20231120 | 181700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 137 | 20231120 | 181600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 138 | 20231120 | 181500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 139 | 20231120 | 181400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 140 | 20231120 | 181300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 141 | 20231120 | 181200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 142 | 20231120 | 181100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 143 | 20231120 | 181000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 144 | 20231120 | 180900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 145 | 20231120 | 180800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 146 | 20231120 | 180700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 147 | 20231120 | 180600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 148 | 20231120 | 180500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 149 | 20231120 | 180400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 150 | 20231120 | 180300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 151 | 20231120 | 180200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 152 | 20231120 | 180100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 3577 |
| 153 | 20231120 | 180000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 154 | 20231120 | 175900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 155 | 20231120 | 175800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 156 | 20231120 | 175700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 157 | 20231120 | 175600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 158 | 20231120 | 175500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 159 | 20231120 | 175400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 160 | 20231120 | 175300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 161 | 20231120 | 175200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 162 | 20231120 | 175100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 163 | 20231120 | 175000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 164 | 20231120 | 174900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 165 | 20231120 | 174800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 166 | 20231120 | 174700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 167 | 20231120 | 174600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 168 | 20231120 | 174500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 169 | 20231120 | 174400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 170 | 20231120 | 174300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 171 | 20231120 | 174200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 172 | 20231120 | 174100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 173 | 20231120 | 174000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 174 | 20231120 | 173900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 175 | 20231120 | 173800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 176 | 20231120 | 173700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 177 | 20231120 | 173600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 178 | 20231120 | 173500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 179 | 20231120 | 173400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 180 | 20231120 | 173300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 181 | 20231120 | 173200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 182 | 20231120 | 173100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 3577 |
| 183 | 20231120 | 173000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 184 | 20231120 | 172900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 185 | 20231120 | 172800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 186 | 20231120 | 172700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 187 | 20231120 | 172600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 188 | 20231120 | 172500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 189 | 20231120 | 172400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 190 | 20231120 | 172300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 191 | 20231120 | 172200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 192 | 20231120 | 172100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 193 | 20231120 | 172000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 194 | 20231120 | 171900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 195 | 20231120 | 171800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 196 | 20231120 | 171700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 197 | 20231120 | 171600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 198 | 20231120 | 171500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 199 | 20231120 | 171400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 200 | 20231120 | 171300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 201 | 20231120 | 171200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 202 | 20231120 | 171100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 203 | 20231120 | 171000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 204 | 20231120 | 170900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 205 | 20231120 | 170800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 206 | 20231120 | 170700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 207 | 20231120 | 170600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 208 | 20231120 | 170500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 209 | 20231120 | 170400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 210 | 20231120 | 170300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 211 | 20231120 | 170200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 212 | 20231120 | 170100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 3577 |
| 213 | 20231120 | 170000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 214 | 20231120 | 165900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 215 | 20231120 | 165800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 216 | 20231120 | 165700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 217 | 20231120 | 165600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 218 | 20231120 | 165500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 219 | 20231120 | 165400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 220 | 20231120 | 165300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 221 | 20231120 | 165200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 222 | 20231120 | 165100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 223 | 20231120 | 165000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 224 | 20231120 | 164900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 225 | 20231120 | 164800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 226 | 20231120 | 164700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 227 | 20231120 | 164600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 228 | 20231120 | 164500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 229 | 20231120 | 164400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 230 | 20231120 | 164300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 231 | 20231120 | 164200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 232 | 20231120 | 164100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 233 | 20231120 | 164000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 234 | 20231120 | 163900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 235 | 20231120 | 163800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 236 | 20231120 | 163700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 237 | 20231120 | 163600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 238 | 20231120 | 163500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 239 | 20231120 | 163400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 240 | 20231120 | 163300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 241 | 20231120 | 163200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 242 | 20231120 | 163100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 3577 |
| 243 | 20231120 | 163000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 244 | 20231120 | 162900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 245 | 20231120 | 162800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 246 | 20231120 | 162700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 247 | 20231120 | 162600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 248 | 20231120 | 162500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 249 | 20231120 | 162400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 250 | 20231120 | 162300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 251 | 20231120 | 162200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 252 | 20231120 | 162100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 253 | 20231120 | 162000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 254 | 20231120 | 161900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 255 | 20231120 | 161800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 256 | 20231120 | 161700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 257 | 20231120 | 161600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 258 | 20231120 | 161500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 259 | 20231120 | 161400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 260 | 20231120 | 161300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 261 | 20231120 | 161200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 262 | 20231120 | 161100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 263 | 20231120 | 161000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 264 | 20231120 | 160900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 265 | 20231120 | 160800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 266 | 20231120 | 160700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 267 | 20231120 | 160600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 268 | 20231120 | 160500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 269 | 20231120 | 160400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 270 | 20231120 | 160300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 271 | 20231120 | 160200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 272 | 20231120 | 160100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 3577 |
| 273 | 20231120 | 160000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 274 | 20231120 | 155900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 275 | 20231120 | 155800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 276 | 20231120 | 155700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 277 | 20231120 | 155600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 278 | 20231120 | 155500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 279 | 20231120 | 155400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 280 | 20231120 | 155300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 281 | 20231120 | 155200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 282 | 20231120 | 155100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 283 | 20231120 | 155000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 284 | 20231120 | 154900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 285 | 20231120 | 154800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 286 | 20231120 | 154700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 287 | 20231120 | 154600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 288 | 20231120 | 154500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 289 | 20231120 | 154400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 290 | 20231120 | 154300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 291 | 20231120 | 154200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 292 | 20231120 | 154100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 293 | 20231120 | 154000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 294 | 20231120 | 153900 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 295 | 20231120 | 153800 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 296 | 20231120 | 153700 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 297 | 20231120 | 153600 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 298 | 20231120 | 153500 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 299 | 20231120 | 153400 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 300 | 20231120 | 153300 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 301 | 20231120 | 153200 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 0 |
| 302 | 20231120 | 153100 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 3577 |
| 303 | 20231120 | 153000 | 4717912260 | 19800 | 19800 | 19800 | 19800 | 3577 |
| 304 | 20231120 | 152900 | 4647087660 | 19820 | 19820 | 19820 | 19820 | 0 |
| 305 | 20231120 | 152800 | 4647087660 | 19820 | 19820 | 19820 | 19820 | 0 |
| 306 | 20231120 | 152700 | 4647087660 | 19820 | 19820 | 19820 | 19820 | 0 |
| 307 | 20231120 | 152600 | 4647087660 | 19820 | 19820 | 19820 | 19820 | 0 |
| 308 | 20231120 | 152500 | 4647087660 | 19820 | 19820 | 19820 | 19820 | 0 |
| 309 | 20231120 | 152400 | 4647087660 | 19820 | 19820 | 19820 | 19820 | 0 |
| 310 | 20231120 | 152300 | 4647087660 | 19820 | 19820 | 19820 | 19820 | 0 |
| 311 | 20231120 | 152200 | 4647087660 | 19820 | 19820 | 19820 | 19820 | 0 |
| 312 | 20231120 | 152100 | 4647087660 | 19820 | 19820 | 19820 | 19820 | 0 |
| 313 | 20231120 | 152000 | 4647087660 | 19820 | 19820 | 19820 | 19820 | 0 |
| 314 | 20231120 | 151900 | 4647087660 | 19820 | 19800 | 19820 | 19800 | 1820 |
| 315 | 20231120 | 151800 | 4611041750 | 19800 | 19790 | 19800 | 19770 | 215 |
| 316 | 20231120 | 151700 | 4606785220 | 19800 | 19770 | 19800 | 19760 | 215 |
| 317 | 20231120 | 151600 | 4602535050 | 19760 | 19790 | 19790 | 19760 | 294 |
| 318 | 20231120 | 151500 | 4596722620 | 19800 | 19800 | 19800 | 19750 | 3342 |
| 319 | 20231120 | 151400 | 4530696190 | 19800 | 19800 | 19810 | 19800 | 352 |
| 320 | 20231120 | 151300 | 4523726580 | 19800 | 19790 | 19800 | 19770 | 230 |
| 321 | 20231120 | 151200 | 4519173740 | 19810 | 19820 | 19820 | 19810 | 217 |
| 322 | 20231120 | 151100 | 4514873560 | 19820 | 19820 | 19820 | 19820 | 79 |
| 323 | 20231120 | 151000 | 4513307780 | 19820 | 19810 | 19820 | 19800 | 183 |
| 324 | 20231120 | 150900 | 4509681660 | 19800 | 19810 | 19810 | 19790 | 102 |
| 325 | 20231120 | 150800 | 4507661280 | 19790 | 19800 | 19810 | 19790 | 166 |
| 326 | 20231120 | 150700 | 4504374380 | 19810 | 19800 | 19810 | 19800 | 138 |
| 327 | 20231120 | 150600 | 4501641420 | 19800 | 19800 | 19800 | 19770 | 294 |
| 328 | 20231120 | 150500 | 4495824260 | 19800 | 19810 | 19810 | 19800 | 127 |
| 329 | 20231120 | 150400 | 4493309640 | 19810 | 19810 | 19820 | 19780 | 173 |
| 330 | 20231120 | 150300 | 4489882510 | 19810 | 19830 | 19830 | 19800 | 175 |
| 331 | 20231120 | 150200 | 4486413750 | 19840 | 19830 | 19840 | 19820 | 236 |
| 332 | 20231120 | 150100 | 4481733260 | 19840 | 19830 | 19840 | 19820 | 430 |
| 333 | 20231120 | 150000 | 4473205590 | 19820 | 19820 | 19830 | 19780 | 190 |
| 334 | 20231120 | 145900 | 4469438950 | 19810 | 19790 | 19820 | 19780 | 144 |
| 335 | 20231120 | 145800 | 4466586540 | 19830 | 19830 | 19830 | 19830 | 151 |
| 336 | 20231120 | 145700 | 4463592210 | 19840 | 19840 | 19850 | 19800 | 669 |
| 337 | 20231120 | 145600 | 4450333480 | 19850 | 19850 | 19850 | 19840 | 149 |
| 338 | 20231120 | 145500 | 4447375880 | 19850 | 19840 | 19850 | 19820 | 211 |
| 339 | 20231120 | 145400 | 4443188510 | 19820 | 19850 | 19860 | 19820 | 210 |
| 340 | 20231120 | 145300 | 4439022400 | 19850 | 19830 | 19860 | 19820 | 548 |
| 341 | 20231120 | 145200 | 4428148400 | 19860 | 19870 | 19870 | 19860 | 264 |
| 342 | 20231120 | 145100 | 4422905250 | 19870 | 19880 | 19880 | 19820 | 475 |
| 343 | 20231120 | 145000 | 4413471820 | 19840 | 19890 | 19900 | 19840 | 669 |
| 344 | 20231120 | 144900 | 4400175650 | 19900 | 19890 | 19900 | 19870 | 1861 |
| 345 | 20231120 | 144800 | 4363149710 | 19890 | 19860 | 19890 | 19860 | 2318 |
| 346 | 20231120 | 144700 | 4317062550 | 19850 | 19860 | 19860 | 19840 | 204 |
| 347 | 20231120 | 144600 | 4313011440 | 19860 | 19860 | 19870 | 19830 | 888 |
| 348 | 20231120 | 144500 | 4295378260 | 19860 | 19840 | 19860 | 19810 | 3389 |
| 349 | 20231120 | 144400 | 4228112260 | 19850 | 19830 | 19850 | 19820 | 1987 |
| 350 | 20231120 | 144300 | 4188698150 | 19820 | 19820 | 19820 | 19800 | 271 |
| 351 | 20231120 | 144200 | 4183327340 | 19820 | 19790 | 19820 | 19770 | 4066 |
| 352 | 20231120 | 144100 | 4102824670 | 19790 | 19780 | 19790 | 19780 | 345 |
| 353 | 20231120 | 144000 | 4095999960 | 19780 | 19770 | 19780 | 19760 | 267 |
| 354 | 20231120 | 143900 | 4090720330 | 19770 | 19770 | 19770 | 19760 | 165 |
| 355 | 20231120 | 143800 | 4087458430 | 19770 | 19770 | 19770 | 19770 | 417 |
| 356 | 20231120 | 143700 | 4079214340 | 19770 | 19760 | 19770 | 19750 | 1164 |
| 357 | 20231120 | 143600 | 4056215120 | 19750 | 19740 | 19750 | 19740 | 270 |
| 358 | 20231120 | 143500 | 4050883660 | 19750 | 19740 | 19750 | 19740 | 130 |
| 359 | 20231120 | 143400 | 4048316660 | 19740 | 19740 | 19740 | 19710 | 248 |
| 360 | 20231120 | 143300 | 4043422480 | 19740 | 19750 | 19750 | 19740 | 157 |
| 361 | 20231120 | 143200 | 4040322460 | 19750 | 19720 | 19750 | 19710 | 642 |
| 362 | 20231120 | 143100 | 4027662770 | 19720 | 19740 | 19740 | 19720 | 169 |
| 363 | 20231120 | 143000 | 4024327250 | 19740 | 19730 | 19740 | 19720 | 373 |
| 364 | 20231120 | 142900 | 4016969680 | 19720 | 19740 | 19740 | 19720 | 236 |
| 365 | 20231120 | 142800 | 4012313100 | 19740 | 19740 | 19750 | 19740 | 413 |
| 366 | 20231120 | 142700 | 4004159980 | 19740 | 19750 | 19750 | 19740 | 162 |
| 367 | 20231120 | 142600 | 4000960680 | 19740 | 19750 | 19750 | 19730 | 168 |
| 368 | 20231120 | 142500 | 3997642880 | 19750 | 19740 | 19750 | 19740 | 151 |
| 369 | 20231120 | 142400 | 3994660720 | 19750 | 19750 | 19750 | 19740 | 153 |
| 370 | 20231120 | 142300 | 3991639080 | 19750 | 19760 | 19760 | 19750 | 106 |
| 371 | 20231120 | 142200 | 3989545560 | 19770 | 19760 | 19770 | 19750 | 275 |
| 372 | 20231120 | 142100 | 3984111050 | 19760 | 19770 | 19780 | 19760 | 339 |
| 373 | 20231120 | 142000 | 3977409860 | 19760 | 19770 | 19780 | 19760 | 662 |
| 374 | 20231120 | 141900 | 3964325410 | 19780 | 19760 | 19780 | 19750 | 771 |
| 375 | 20231120 | 141800 | 3949084520 | 19760 | 19770 | 19770 | 19760 | 242 |
| 376 | 20231120 | 141700 | 3944300650 | 19760 | 19770 | 19770 | 19760 | 73 |
| 377 | 20231120 | 141600 | 3942857490 | 19770 | 19760 | 19770 | 19760 | 124 |
| 378 | 20231120 | 141500 | 3940406200 | 19760 | 19760 | 19760 | 19760 | 217 |
| 379 | 20231120 | 141400 | 3936118280 | 19720 | 19760 | 19790 | 19720 | 2183 |
| 380 | 20231120 | 141300 | 3892956670 | 19760 | 19720 | 19760 | 19710 | 1075 |
| 381 | 20231120 | 141200 | 3871740160 | 19720 | 19750 | 19760 | 19720 | 258 |
| 382 | 20231120 | 141100 | 3866646610 | 19750 | 19750 | 19760 | 19750 | 146 |
| 383 | 20231120 | 141000 | 3863762250 | 19760 | 19760 | 19770 | 19760 | 435 |
| 384 | 20231120 | 140900 | 3855165350 | 19750 | 19750 | 19770 | 19750 | 240 |
| 385 | 20231120 | 140800 | 3850422970 | 19710 | 19740 | 19740 | 19710 | 547 |
| 386 | 20231120 | 140700 | 3839632460 | 19730 | 19740 | 19740 | 19710 | 150 |
| 387 | 20231120 | 140600 | 3836672980 | 19730 | 19760 | 19760 | 19730 | 284 |
| 388 | 20231120 | 140500 | 3831066150 | 19750 | 19770 | 19770 | 19750 | 244 |
| 389 | 20231120 | 140400 | 3826244410 | 19780 | 19790 | 19790 | 19770 | 182 |
| 390 | 20231120 | 140300 | 3822644430 | 19790 | 19800 | 19800 | 19750 | 889 |
| 391 | 20231120 | 140200 | 3805046880 | 19790 | 19780 | 19790 | 19760 | 1467 |
| 392 | 20231120 | 140100 | 3776017090 | 19780 | 19800 | 19800 | 19760 | 158 |
| 393 | 20231120 | 140000 | 3772890430 | 19790 | 19780 | 19790 | 19780 | 1960 |
| 394 | 20231120 | 135900 | 3734104490 | 19780 | 19780 | 19790 | 19780 | 646 |
| 395 | 20231120 | 135800 | 3721325460 | 19780 | 19720 | 19780 | 19720 | 4752 |
| 396 | 20231120 | 135700 | 3627471420 | 19720 | 19760 | 19760 | 19720 | 1179 |
| 397 | 20231120 | 135600 | 3604192690 | 19770 | 19770 | 19780 | 19760 | 689 |
| 398 | 20231120 | 135500 | 3590567630 | 19770 | 19750 | 19770 | 19740 | 3693 |
| 399 | 20231120 | 135400 | 3517605810 | 19750 | 19750 | 19760 | 19740 | 284 |
| 400 | 20231120 | 135300 | 3511996120 | 19750 | 19700 | 19750 | 19680 | 1573 |
| 401 | 20231120 | 135200 | 3480980660 | 19700 | 19680 | 19700 | 19680 | 188 |
| 402 | 20231120 | 135100 | 3477277460 | 19720 | 19720 | 19720 | 19720 | 184 |
| 403 | 20231120 | 135000 | 3473648980 | 19720 | 19710 | 19720 | 19700 | 825 |
| 404 | 20231120 | 134900 | 3457382950 | 19720 | 19720 | 19720 | 19710 | 1144 |
| 405 | 20231120 | 134800 | 3434823440 | 19710 | 19720 | 19720 | 19710 | 145 |
| 406 | 20231120 | 134700 | 3431965310 | 19720 | 19740 | 19740 | 19670 | 626 |
| 407 | 20231120 | 134600 | 3419636940 | 19750 | 19650 | 19760 | 19650 | 3557 |
| 408 | 20231120 | 134500 | 3349500390 | 19630 | 19620 | 19670 | 19620 | 3440 |
| 409 | 20231120 | 134400 | 3281919610 | 19620 | 19620 | 19620 | 19610 | 77 |
| 410 | 20231120 | 134300 | 3280408980 | 19620 | 19630 | 19630 | 19620 | 145 |
| 411 | 20231120 | 134200 | 3277562680 | 19620 | 19610 | 19620 | 19610 | 172 |
| 412 | 20231120 | 134100 | 3274189750 | 19610 | 19600 | 19610 | 19600 | 100 |
| 413 | 20231120 | 134000 | 3272228930 | 19610 | 19610 | 19610 | 19580 | 167 |
| 414 | 20231120 | 133900 | 3268954090 | 19610 | 19600 | 19610 | 19570 | 217 |
| 415 | 20231120 | 133800 | 3264702120 | 19620 | 19630 | 19630 | 19620 | 212 |
| 416 | 20231120 | 133700 | 3260541380 | 19630 | 19560 | 19630 | 19560 | 6315 |
| 417 | 20231120 | 133600 | 3136741660 | 19560 | 19590 | 19590 | 19560 | 468 |
| 418 | 20231120 | 133500 | 3127573980 | 19590 | 19600 | 19600 | 19590 | 532 |
| 419 | 20231120 | 133400 | 3117151470 | 19600 | 19570 | 19600 | 19570 | 1566 |
| 420 | 20231120 | 133300 | 3086483010 | 19580 | 19590 | 19590 | 19580 | 145 |
| 421 | 20231120 | 133200 | 3083643230 | 19590 | 19590 | 19590 | 19580 | 143 |
| 422 | 20231120 | 133100 | 3080841870 | 19590 | 19590 | 19590 | 19590 | 143 |
| 423 | 20231120 | 133000 | 3078040500 | 19570 | 19580 | 19600 | 19570 | 1362 |
| 424 | 20231120 | 132900 | 3051358400 | 19580 | 19570 | 19580 | 19570 | 203 |
| 425 | 20231120 | 132800 | 3047383780 | 19570 | 19550 | 19570 | 19550 | 425 |
| 426 | 20231120 | 132700 | 3039072620 | 19550 | 19550 | 19550 | 19550 | 41 |
| 427 | 20231120 | 132600 | 3038271070 | 19550 | 19530 | 19550 | 19530 | 189 |
| 428 | 20231120 | 132500 | 3034577990 | 19530 | 19550 | 19550 | 19520 | 795 |
| 429 | 20231120 | 132400 | 3019037490 | 19550 | 19550 | 19570 | 19550 | 554 |
| 430 | 20231120 | 132300 | 3008203840 | 19550 | 19530 | 19550 | 19530 | 656 |
| 431 | 20231120 | 132200 | 2995381530 | 19520 | 19520 | 19530 | 19520 | 67 |
| 432 | 20231120 | 132100 | 2994073630 | 19520 | 19510 | 19540 | 19510 | 397 |
| 433 | 20231120 | 132000 | 2986322660 | 19520 | 19500 | 19520 | 19500 | 155 |
| 434 | 20231120 | 131900 | 2983297820 | 19510 | 19480 | 19510 | 19480 | 129 |
| 435 | 20231120 | 131800 | 2980783710 | 19470 | 19460 | 19470 | 19450 | 347 |
| 436 | 20231120 | 131700 | 2974032420 | 19470 | 19510 | 19520 | 19470 | 989 |
| 437 | 20231120 | 131600 | 2954752190 | 19510 | 19460 | 19510 | 19460 | 1006 |
| 438 | 20231120 | 131500 | 2935138960 | 19460 | 19420 | 19460 | 19420 | 918 |
| 439 | 20231120 | 131400 | 2917288740 | 19410 | 19380 | 19410 | 19380 | 336 |
| 440 | 20231120 | 131300 | 2910773570 | 19380 | 19340 | 19380 | 19340 | 172 |
| 441 | 20231120 | 131200 | 2907442480 | 19340 | 19310 | 19340 | 19310 | 175 |
| 442 | 20231120 | 131100 | 2904061060 | 19320 | 19250 | 19320 | 19250 | 168 |
| 443 | 20231120 | 131000 | 2900820550 | 19230 | 19240 | 19240 | 19230 | 11 |
| 444 | 20231120 | 130900 | 2900608990 | 19230 | 19220 | 19250 | 19220 | 305 |
| 445 | 20231120 | 130800 | 2894746830 | 19230 | 19230 | 19230 | 19230 | 38 |
| 446 | 20231120 | 130700 | 2894016090 | 19230 | 19230 | 19230 | 19230 | 336 |
| 447 | 20231120 | 130600 | 2887554810 | 19230 | 19230 | 19240 | 19230 | 471 |
| 448 | 20231120 | 130500 | 2878497440 | 19240 | 19280 | 19280 | 19240 | 171 |
| 449 | 20231120 | 130400 | 2875206910 | 19250 | 19270 | 19270 | 19250 | 133 |
| 450 | 20231120 | 130300 | 2872644920 | 19270 | 19280 | 19280 | 19270 | 9 |
| 451 | 20231120 | 130200 | 2872471440 | 19320 | 19320 | 19320 | 19320 | 0 |
| 452 | 20231120 | 130100 | 2872471440 | 19320 | 19320 | 19320 | 19320 | 8 |
| 453 | 20231120 | 130000 | 2872316880 | 19270 | 19230 | 19270 | 19230 | 248 |
| 454 | 20231120 | 125900 | 2867538540 | 19220 | 19220 | 19230 | 19220 | 492 |
| 455 | 20231120 | 125800 | 2858081930 | 19220 | 19250 | 19250 | 19220 | 230 |
| 456 | 20231120 | 125700 | 2853658920 | 19240 | 19320 | 19320 | 19240 | 740 |
| 457 | 20231120 | 125600 | 2839407510 | 19320 | 19320 | 19320 | 19320 | 4 |
| 458 | 20231120 | 125500 | 2839330230 | 19320 | 19320 | 19320 | 19320 | 6 |
| 459 | 20231120 | 125400 | 2839214310 | 19320 | 19330 | 19330 | 19320 | 3 |
| 460 | 20231120 | 125300 | 2839156330 | 19330 | 19360 | 19360 | 19310 | 865 |
| 461 | 20231120 | 125200 | 2822441340 | 19370 | 19370 | 19370 | 19370 | 1 |
| 462 | 20231120 | 125100 | 2822421970 | 19370 | 19370 | 19380 | 19370 | 224 |
| 463 | 20231120 | 125000 | 2818083030 | 19380 | 19380 | 19380 | 19380 | 0 |
| 464 | 20231120 | 124900 | 2818083030 | 19380 | 19380 | 19380 | 19380 | 5 |
| 465 | 20231120 | 124800 | 2817986130 | 19380 | 19370 | 19380 | 19350 | 403 |
| 466 | 20231120 | 124700 | 2810179460 | 19350 | 19350 | 19350 | 19350 | 0 |
| 467 | 20231120 | 124600 | 2810179460 | 19350 | 19370 | 19370 | 19350 | 50 |
| 468 | 20231120 | 124500 | 2809211870 | 19380 | 19390 | 19390 | 19380 | 3 |
| 469 | 20231120 | 124400 | 2809153710 | 19390 | 19350 | 19390 | 19350 | 3 |
| 470 | 20231120 | 124300 | 2809095620 | 19350 | 19360 | 19370 | 19350 | 148 |
| 471 | 20231120 | 124200 | 2806230230 | 19350 | 19360 | 19380 | 19350 | 21 |
| 472 | 20231120 | 124100 | 2805823700 | 19420 | 19370 | 19420 | 19350 | 117 |
| 473 | 20231120 | 124000 | 2803559390 | 19340 | 19440 | 19440 | 19340 | 1246 |
| 474 | 20231120 | 123900 | 2779427990 | 19450 | 19440 | 19450 | 19440 | 36 |
| 475 | 20231120 | 123800 | 2778727800 | 19440 | 19450 | 19450 | 19430 | 53 |
| 476 | 20231120 | 123700 | 2777697460 | 19450 | 19420 | 19450 | 19420 | 100 |
| 477 | 20231120 | 123600 | 2775752670 | 19400 | 19390 | 19400 | 19390 | 1021 |
| 478 | 20231120 | 123500 | 2755946450 | 19390 | 19390 | 19390 | 19390 | 82 |
| 479 | 20231120 | 123400 | 2754356470 | 19400 | 19370 | 19400 | 19370 | 40 |
| 480 | 20231120 | 123300 | 2753581220 | 19360 | 19370 | 19370 | 19360 | 67 |
| 481 | 20231120 | 123200 | 2752283550 | 19370 | 19370 | 19370 | 19370 | 19 |
| 482 | 20231120 | 123100 | 2751915520 | 19370 | 19360 | 19400 | 19360 | 377 |
| 483 | 20231120 | 123000 | 2744606270 | 19360 | 19350 | 19390 | 19350 | 661 |
| 484 | 20231120 | 122900 | 2731809360 | 19290 | 19320 | 19330 | 19290 | 350 |
| 485 | 20231120 | 122800 | 2725052390 | 19290 | 19300 | 19330 | 19290 | 555 |
| 486 | 20231120 | 122700 | 2714340500 | 19300 | 19300 | 19300 | 19300 | 70 |
| 487 | 20231120 | 122600 | 2712989500 | 19310 | 19320 | 19330 | 19310 | 812 |
| 488 | 20231120 | 122500 | 2697308360 | 19320 | 19350 | 19350 | 19310 | 538 |
| 489 | 20231120 | 122400 | 2686911170 | 19360 | 19370 | 19370 | 19360 | 58 |
| 490 | 20231120 | 122300 | 2685787810 | 19380 | 19380 | 19390 | 19380 | 20 |
| 491 | 20231120 | 122200 | 2685400170 | 19390 | 19400 | 19400 | 19390 | 4 |
| 492 | 20231120 | 122100 | 2685322590 | 19400 | 19400 | 19400 | 19390 | 23 |
| 493 | 20231120 | 122000 | 2684876490 | 19400 | 19400 | 19400 | 19400 | 268 |
| 494 | 20231120 | 121900 | 2679677290 | 19410 | 19420 | 19420 | 19410 | 325 |
| 495 | 20231120 | 121800 | 2673368420 | 19430 | 19440 | 19440 | 19430 | 109 |
| 496 | 20231120 | 121700 | 2671250470 | 19440 | 19450 | 19450 | 19440 | 33 |
| 497 | 20231120 | 121600 | 2670608790 | 19460 | 19450 | 19460 | 19450 | 3172 |
| 498 | 20231120 | 121500 | 2608913340 | 19460 | 19460 | 19480 | 19450 | 713 |
| 499 | 20231120 | 121400 | 2595042920 | 19490 | 19480 | 19490 | 19450 | 178 |
| 500 | 20231120 | 121300 | 2591579160 | 19460 | 19470 | 19500 | 19460 | 63 |
| 501 | 20231120 | 121200 | 2590352810 | 19470 | 19480 | 19480 | 19470 | 161 |
| 502 | 20231120 | 121100 | 2587217990 | 19480 | 19490 | 19490 | 19480 | 28 |
| 503 | 20231120 | 121000 | 2586672280 | 19500 | 19500 | 19500 | 19500 | 1 |
| 504 | 20231120 | 120900 | 2586652780 | 19500 | 19500 | 19500 | 19500 | 13 |
| 505 | 20231120 | 120800 | 2586399280 | 19500 | 19490 | 19500 | 19490 | 61 |
| 506 | 20231120 | 120700 | 2585209790 | 19500 | 19500 | 19500 | 19500 | 8 |
| 507 | 20231120 | 120600 | 2585053790 | 19510 | 19500 | 19510 | 19490 | 583 |
| 508 | 20231120 | 120500 | 2573680380 | 19500 | 19500 | 19500 | 19500 | 0 |
| 509 | 20231120 | 120400 | 2573680380 | 19500 | 19500 | 19500 | 19500 | 13 |
| 510 | 20231120 | 120300 | 2573426880 | 19500 | 19500 | 19510 | 19500 | 179 |
| 511 | 20231120 | 120200 | 2569936330 | 19500 | 19500 | 19500 | 19500 | 200 |
| 512 | 20231120 | 120100 | 2566036330 | 19500 | 19520 | 19520 | 19500 | 586 |
| 513 | 20231120 | 120000 | 2554608790 | 19510 | 19520 | 19520 | 19500 | 22 |
| 514 | 20231120 | 115900 | 2554179720 | 19510 | 19520 | 19520 | 19510 | 399 |
| 515 | 20231120 | 115800 | 2546395190 | 19510 | 19510 | 19510 | 19510 | 115 |
| 516 | 20231120 | 115700 | 2544151540 | 19510 | 19520 | 19520 | 19510 | 1718 |
| 517 | 20231120 | 115600 | 2510633300 | 19510 | 19510 | 19520 | 19510 | 1119 |
| 518 | 20231120 | 115500 | 2488801570 | 19510 | 19510 | 19520 | 19510 | 63 |
| 519 | 20231120 | 115400 | 2487572430 | 19510 | 19520 | 19520 | 19510 | 10 |
| 520 | 20231120 | 115300 | 2487377240 | 19530 | 19530 | 19530 | 19520 | 29 |
| 521 | 20231120 | 115200 | 2486811120 | 19510 | 19530 | 19530 | 19510 | 35 |
| 522 | 20231120 | 115100 | 2486128230 | 19520 | 19520 | 19520 | 19510 | 124 |
| 523 | 20231120 | 115000 | 2483707980 | 19520 | 19520 | 19520 | 19520 | 143 |
| 524 | 20231120 | 114900 | 2480916620 | 19530 | 19520 | 19530 | 19520 | 73 |
| 525 | 20231120 | 114800 | 2479491620 | 19520 | 19520 | 19520 | 19520 | 88 |
| 526 | 20231120 | 114700 | 2477773860 | 19520 | 19520 | 19520 | 19520 | 61 |
| 527 | 20231120 | 114600 | 2476583140 | 19520 | 19520 | 19520 | 19520 | 26 |
| 528 | 20231120 | 114500 | 2476075620 | 19520 | 19530 | 19530 | 19520 | 40 |
| 529 | 20231120 | 114400 | 2475294780 | 19530 | 19530 | 19530 | 19530 | 7 |
| 530 | 20231120 | 114300 | 2475158070 | 19520 | 19530 | 19530 | 19520 | 9 |
| 531 | 20231120 | 114200 | 2474982350 | 19530 | 19530 | 19530 | 19530 | 0 |
| 532 | 20231120 | 114100 | 2474982350 | 19530 | 19530 | 19530 | 19510 | 132 |
| 533 | 20231120 | 114000 | 2472404620 | 19530 | 19520 | 19530 | 19520 | 6 |
| 534 | 20231120 | 113900 | 2472287450 | 19510 | 19510 | 19530 | 19510 | 6 |
| 535 | 20231120 | 113800 | 2472170310 | 19530 | 19520 | 19530 | 19520 | 470 |
| 536 | 20231120 | 113700 | 2462995710 | 19520 | 19530 | 19530 | 19520 | 137 |
| 537 | 20231120 | 113600 | 2460321420 | 19530 | 19520 | 19530 | 19520 | 9 |
| 538 | 20231120 | 113500 | 2460145700 | 19530 | 19530 | 19530 | 19530 | 0 |
| 539 | 20231120 | 113400 | 2460145700 | 19530 | 19530 | 19530 | 19530 | 6 |
| 540 | 20231120 | 113300 | 2460028520 | 19530 | 19530 | 19530 | 19530 | 4 |
| 541 | 20231120 | 113200 | 2459950400 | 19520 | 19520 | 19520 | 19520 | 3 |
| 542 | 20231120 | 113100 | 2459891840 | 19530 | 19550 | 19550 | 19530 | 166 |
| 543 | 20231120 | 113000 | 2456649200 | 19550 | 19540 | 19550 | 19540 | 50 |
| 544 | 20231120 | 112900 | 2455671800 | 19540 | 19540 | 19550 | 19540 | 170 |
| 545 | 20231120 | 112800 | 2452349450 | 19550 | 19550 | 19550 | 19550 | 0 |
| 546 | 20231120 | 112700 | 2452349450 | 19550 | 19540 | 19550 | 19540 | 78 |
| 547 | 20231120 | 112600 | 2450824560 | 19550 | 19550 | 19550 | 19550 | 0 |
| 548 | 20231120 | 112500 | 2450824560 | 19550 | 19530 | 19550 | 19530 | 147 |
| 549 | 20231120 | 112400 | 2447950770 | 19530 | 19500 | 19540 | 19500 | 1668 |
| 550 | 20231120 | 112300 | 2415401050 | 19500 | 19520 | 19520 | 19500 | 1142 |
| 551 | 20231120 | 112200 | 2393122590 | 19510 | 19510 | 19510 | 19510 | 300 |
| 552 | 20231120 | 112100 | 2387269590 | 19520 | 19510 | 19520 | 19510 | 1062 |
| 553 | 20231120 | 112000 | 2366549450 | 19510 | 19510 | 19510 | 19510 | 5 |
| 554 | 20231120 | 111900 | 2366451900 | 19510 | 19510 | 19510 | 19510 | 4 |
| 555 | 20231120 | 111800 | 2366373860 | 19510 | 19500 | 19510 | 19500 | 17 |
| 556 | 20231120 | 111700 | 2366042290 | 19500 | 19540 | 19540 | 19500 | 394 |
| 557 | 20231120 | 111600 | 2358359140 | 19510 | 19510 | 19520 | 19500 | 545 |
| 558 | 20231120 | 111500 | 2347729460 | 19510 | 19530 | 19530 | 19510 | 62 |
| 559 | 20231120 | 111400 | 2346518690 | 19540 | 19540 | 19540 | 19540 | 24 |
| 560 | 20231120 | 111300 | 2346049730 | 19540 | 19540 | 19540 | 19540 | 9 |
| 561 | 20231120 | 111200 | 2345873870 | 19540 | 19540 | 19540 | 19540 | 60 |
| 562 | 20231120 | 111100 | 2344701470 | 19540 | 19530 | 19540 | 19530 | 258 |
| 563 | 20231120 | 111000 | 2339662380 | 19530 | 19520 | 19530 | 19520 | 150 |
| 564 | 20231120 | 110900 | 2336733110 | 19520 | 19510 | 19520 | 19510 | 169 |
| 565 | 20231120 | 110800 | 2333435880 | 19510 | 19510 | 19510 | 19510 | 1 |
| 566 | 20231120 | 110700 | 2333416370 | 19510 | 19520 | 19520 | 19510 | 235 |
| 567 | 20231120 | 110600 | 2328831420 | 19500 | 19520 | 19520 | 19500 | 413 |
| 568 | 20231120 | 110500 | 2320777860 | 19500 | 19510 | 19510 | 19500 | 174 |
| 569 | 20231120 | 110400 | 2317384850 | 19500 | 19510 | 19510 | 19500 | 212 |
| 570 | 20231120 | 110300 | 2313249850 | 19510 | 19530 | 19540 | 19500 | 113 |
| 571 | 20231120 | 110200 | 2311045880 | 19530 | 19530 | 19530 | 19530 | 186 |
| 572 | 20231120 | 110100 | 2307413300 | 19530 | 19480 | 19530 | 19480 | 1286 |
| 573 | 20231120 | 110000 | 2282336840 | 19490 | 19480 | 19500 | 19470 | 91 |
| 574 | 20231120 | 105900 | 2280563640 | 19460 | 19450 | 19480 | 19450 | 162 |
| 575 | 20231120 | 105800 | 2277412570 | 19450 | 19500 | 19500 | 19450 | 5468 |
| 576 | 20231120 | 105700 | 2171045290 | 19510 | 19510 | 19510 | 19510 | 5 |
| 577 | 20231120 | 105600 | 2170947740 | 19500 | 19510 | 19510 | 19500 | 6 |
| 578 | 20231120 | 105500 | 2170830720 | 19500 | 19500 | 19510 | 19490 | 1157 |
| 579 | 20231120 | 105400 | 2148277230 | 19500 | 19520 | 19530 | 19500 | 773 |
| 580 | 20231120 | 105300 | 2133191640 | 19530 | 19540 | 19540 | 19530 | 10 |
| 581 | 20231120 | 105200 | 2132996310 | 19530 | 19540 | 19540 | 19530 | 42 |
| 582 | 20231120 | 105100 | 2132175920 | 19550 | 19550 | 19550 | 19550 | 0 |
| 583 | 20231120 | 105000 | 2132175920 | 19550 | 19560 | 19560 | 19550 | 222 |
| 584 | 20231120 | 104900 | 2127835730 | 19560 | 19570 | 19570 | 19560 | 76 |
| 585 | 20231120 | 104800 | 2126348530 | 19570 | 19560 | 19570 | 19560 | 16 |
| 586 | 20231120 | 104700 | 2126035560 | 19560 | 19570 | 19570 | 19560 | 69 |
| 587 | 20231120 | 104600 | 2124685880 | 19570 | 19560 | 19570 | 19560 | 43 |
| 588 | 20231120 | 104500 | 2123844670 | 19570 | 19540 | 19570 | 19540 | 619 |
| 589 | 20231120 | 104400 | 2111740980 | 19560 | 19540 | 19560 | 19530 | 532 |
| 590 | 20231120 | 104300 | 2101338220 | 19540 | 19510 | 19540 | 19510 | 204 |
| 591 | 20231120 | 104200 | 2097356420 | 19510 | 19520 | 19520 | 19510 | 49 |
| 592 | 20231120 | 104100 | 2096400270 | 19520 | 19530 | 19530 | 19520 | 442 |
| 593 | 20231120 | 104000 | 2087768860 | 19530 | 19540 | 19540 | 19530 | 446 |
| 594 | 20231120 | 103900 | 2079058420 | 19540 | 19540 | 19540 | 19530 | 768 |
| 595 | 20231120 | 103800 | 2064058480 | 19550 | 19540 | 19550 | 19540 | 118 |
| 596 | 20231120 | 103700 | 2061752740 | 19540 | 19540 | 19550 | 19540 | 202 |
| 597 | 20231120 | 103600 | 2057805650 | 19530 | 19560 | 19560 | 19530 | 1016 |
| 598 | 20231120 | 103500 | 2037956410 | 19560 | 19570 | 19570 | 19560 | 18 |
| 599 | 20231120 | 103400 | 2037604320 | 19570 | 19560 | 19580 | 19560 | 264 |
| 600 | 20231120 | 103300 | 2032439420 | 19560 | 19560 | 19560 | 19540 | 200 |
| 601 | 20231120 | 103200 | 2028529810 | 19550 | 19560 | 19570 | 19550 | 382 |
| 602 | 20231120 | 103100 | 2021057890 | 19570 | 19580 | 19590 | 19570 | 79 |
| 603 | 20231120 | 103000 | 2019511560 | 19580 | 19600 | 19600 | 19560 | 59 |
| 604 | 20231120 | 102900 | 2018357040 | 19600 | 19570 | 19600 | 19560 | 208 |
| 605 | 20231120 | 102800 | 2014286820 | 19570 | 19610 | 19610 | 19570 | 316 |
| 606 | 20231120 | 102700 | 2008090500 | 19610 | 19610 | 19610 | 19610 | 916 |
| 607 | 20231120 | 102600 | 1990127740 | 19620 | 19640 | 19650 | 19620 | 436 |
| 608 | 20231120 | 102500 | 1981566280 | 19640 | 19570 | 19640 | 19570 | 4028 |
| 609 | 20231120 | 102400 | 1902613130 | 19570 | 19550 | 19570 | 19550 | 725 |
| 610 | 20231120 | 102300 | 1888432640 | 19550 | 19540 | 19550 | 19540 | 130 |
| 611 | 20231120 | 102200 | 1885891150 | 19540 | 19530 | 19540 | 19530 | 484 |
| 612 | 20231120 | 102100 | 1876434140 | 19530 | 19510 | 19530 | 19510 | 1085 |
| 613 | 20231120 | 102000 | 1855248830 | 19520 | 19520 | 19520 | 19510 | 111 |
| 614 | 20231120 | 101900 | 1853082510 | 19520 | 19490 | 19520 | 19490 | 659 |
| 615 | 20231120 | 101800 | 1840229270 | 19480 | 19480 | 19490 | 19480 | 58 |
| 616 | 20231120 | 101700 | 1839099410 | 19480 | 19470 | 19480 | 19460 | 29 |
| 617 | 20231120 | 101600 | 1838534950 | 19480 | 19480 | 19490 | 19480 | 15 |
| 618 | 20231120 | 101500 | 1838242710 | 19480 | 19450 | 19490 | 19450 | 189 |
| 619 | 20231120 | 101400 | 1834566580 | 19450 | 19460 | 19460 | 19450 | 160 |
| 620 | 20231120 | 101300 | 1831454030 | 19450 | 19460 | 19460 | 19450 | 207 |
| 621 | 20231120 | 101200 | 1827427780 | 19460 | 19450 | 19480 | 19450 | 1252 |
| 622 | 20231120 | 101100 | 1803076300 | 19450 | 19480 | 19480 | 19450 | 75 |
| 623 | 20231120 | 101000 | 1801617420 | 19480 | 19460 | 19480 | 19460 | 508 |
| 624 | 20231120 | 100900 | 1791724610 | 19470 | 19500 | 19500 | 19470 | 674 |
| 625 | 20231120 | 100800 | 1778594060 | 19500 | 19500 | 19500 | 19490 | 96 |
| 626 | 20231120 | 100700 | 1776722170 | 19510 | 19520 | 19530 | 19510 | 81 |
| 627 | 20231120 | 100600 | 1775141790 | 19530 | 19560 | 19560 | 19510 | 533 |
| 628 | 20231120 | 100500 | 1764739590 | 19550 | 19590 | 19590 | 19550 | 849 |
| 629 | 20231120 | 100400 | 1748138980 | 19600 | 19540 | 19600 | 19500 | 4657 |
| 630 | 20231120 | 100300 | 1657030170 | 19530 | 19450 | 19530 | 19450 | 9446 |
| 631 | 20231120 | 100200 | 1472883650 | 19450 | 19420 | 19450 | 19420 | 1088 |
| 632 | 20231120 | 100100 | 1451737060 | 19420 | 19400 | 19420 | 19400 | 589 |
| 633 | 20231120 | 100000 | 1440305610 | 19400 | 19400 | 19400 | 19390 | 238 |
| 634 | 20231120 | 095900 | 1435688640 | 19400 | 19390 | 19400 | 19390 | 383 |
| 635 | 20231120 | 095800 | 1428260930 | 19390 | 19390 | 19390 | 19380 | 174 |
| 636 | 20231120 | 095700 | 1424887170 | 19400 | 19390 | 19400 | 19390 | 543 |
| 637 | 20231120 | 095600 | 1414358370 | 19390 | 19370 | 19400 | 19350 | 382 |
| 638 | 20231120 | 095500 | 1406954290 | 19330 | 19340 | 19360 | 19330 | 583 |
| 639 | 20231120 | 095400 | 1395678920 | 19340 | 19350 | 19350 | 19330 | 600 |
| 640 | 20231120 | 095300 | 1384073450 | 19350 | 19340 | 19350 | 19340 | 143 |
| 641 | 20231120 | 095200 | 1381307750 | 19330 | 19340 | 19340 | 19320 | 386 |
| 642 | 20231120 | 095100 | 1373846020 | 19350 | 19360 | 19360 | 19330 | 437 |
| 643 | 20231120 | 095000 | 1365394360 | 19360 | 19340 | 19360 | 19320 | 432 |
| 644 | 20231120 | 094900 | 1357038640 | 19340 | 19410 | 19410 | 19320 | 877 |
| 645 | 20231120 | 094800 | 1340049240 | 19420 | 19420 | 19420 | 19420 | 289 |
| 646 | 20231120 | 094700 | 1334436860 | 19420 | 19430 | 19430 | 19410 | 602 |
| 647 | 20231120 | 094600 | 1322748290 | 19430 | 19420 | 19440 | 19420 | 407 |
| 648 | 20231120 | 094500 | 1314840350 | 19420 | 19430 | 19430 | 19420 | 318 |
| 649 | 20231120 | 094400 | 1308661910 | 19440 | 19450 | 19450 | 19440 | 220 |
| 650 | 20231120 | 094300 | 1304382940 | 19450 | 19460 | 19460 | 19450 | 212 |
| 651 | 20231120 | 094200 | 1300258310 | 19460 | 19460 | 19460 | 19430 | 560 |
| 652 | 20231120 | 094100 | 1289365240 | 19440 | 19420 | 19460 | 19420 | 512 |
| 653 | 20231120 | 094000 | 1279401780 | 19420 | 19490 | 19490 | 19420 | 3122 |
| 654 | 20231120 | 093900 | 1218648470 | 19490 | 19490 | 19490 | 19470 | 835 |
| 655 | 20231120 | 093800 | 1202382700 | 19490 | 19500 | 19510 | 19490 | 1333 |
| 656 | 20231120 | 093700 | 1176393400 | 19510 | 19480 | 19510 | 19480 | 1754 |
| 657 | 20231120 | 093600 | 1142186200 | 19490 | 19500 | 19510 | 19490 | 1047 |
| 658 | 20231120 | 093500 | 1121773840 | 19500 | 19500 | 19510 | 19490 | 2531 |
| 659 | 20231120 | 093400 | 1072419360 | 19500 | 19460 | 19500 | 19460 | 7154 |
| 660 | 20231120 | 093300 | 932972970 | 19470 | 19460 | 19470 | 19460 | 167 |
| 661 | 20231120 | 093200 | 929723070 | 19460 | 19410 | 19470 | 19410 | 2627 |
| 662 | 20231120 | 093100 | 878615370 | 19410 | 19390 | 19430 | 19370 | 1233 |
| 663 | 20231120 | 093000 | 854666810 | 19410 | 19420 | 19430 | 19370 | 346 |
| 664 | 20231120 | 092900 | 847959290 | 19430 | 19420 | 19450 | 19420 | 923 |
| 665 | 20231120 | 092800 | 830022200 | 19420 | 19400 | 19420 | 19390 | 1241 |
| 666 | 20231120 | 092700 | 805951310 | 19400 | 19340 | 19400 | 19320 | 1789 |
| 667 | 20231120 | 092600 | 771341410 | 19340 | 19330 | 19350 | 19330 | 832 |
| 668 | 20231120 | 092500 | 755254870 | 19350 | 19410 | 19430 | 19350 | 879 |
| 669 | 20231120 | 092400 | 738212880 | 19430 | 19420 | 19440 | 19400 | 664 |
| 670 | 20231120 | 092300 | 725325020 | 19420 | 19430 | 19440 | 19410 | 234 |
| 671 | 20231120 | 092200 | 720781220 | 19440 | 19420 | 19450 | 19420 | 1780 |
| 672 | 20231120 | 092100 | 686182770 | 19420 | 19390 | 19420 | 19380 | 2920 |
| 673 | 20231120 | 092000 | 629522800 | 19380 | 19390 | 19390 | 19370 | 1410 |
| 674 | 20231120 | 091900 | 602190630 | 19390 | 19390 | 19400 | 19380 | 1246 |
| 675 | 20231120 | 091800 | 578035810 | 19390 | 19360 | 19390 | 19360 | 1875 |
| 676 | 20231120 | 091700 | 541708630 | 19360 | 19300 | 19360 | 19300 | 1135 |
| 677 | 20231120 | 091600 | 519774060 | 19300 | 19310 | 19310 | 19300 | 774 |
| 678 | 20231120 | 091500 | 504833650 | 19330 | 19300 | 19330 | 19300 | 478 |
| 679 | 20231120 | 091400 | 495599780 | 19300 | 19260 | 19300 | 19250 | 1203 |
| 680 | 20231120 | 091300 | 472429020 | 19260 | 19300 | 19310 | 19250 | 1659 |
| 681 | 20231120 | 091200 | 440443830 | 19300 | 19260 | 19310 | 19260 | 1174 |
| 682 | 20231120 | 091100 | 417809520 | 19260 | 19270 | 19270 | 19250 | 267 |
| 683 | 20231120 | 091000 | 412667520 | 19270 | 19260 | 19280 | 19230 | 701 |
| 684 | 20231120 | 090900 | 399178000 | 19260 | 19230 | 19290 | 19220 | 747 |
| 685 | 20231120 | 090800 | 384809360 | 19230 | 19180 | 19250 | 19120 | 1034 |
| 686 | 20231120 | 090700 | 364969250 | 19190 | 19300 | 19310 | 19190 | 2933 |
| 687 | 20231120 | 090600 | 308459540 | 19290 | 19310 | 19340 | 19270 | 463 |
| 688 | 20231120 | 090500 | 299525830 | 19330 | 19350 | 19410 | 19300 | 3892 |
| 689 | 20231120 | 090400 | 224122060 | 19350 | 19210 | 19350 | 19210 | 4557 |
| 690 | 20231120 | 090300 | 136264880 | 19200 | 19120 | 19220 | 19100 | 2601 |
| 691 | 20231120 | 090200 | 86478820 | 19120 | 19160 | 19180 | 19110 | 1066 |
| 692 | 20231120 | 090100 | 66080620 | 19160 | 19140 | 19160 | 19130 | 303 |
| 693 | 20231120 | 090000 | 60278300 | 19120 | 19150 | 19180 | 19120 | 3148 |