34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 203800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 3203 |
| 3 | 20231120 | 203700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 4 | 20231120 | 203600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 5 | 20231120 | 203500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 6 | 20231120 | 203400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 7 | 20231120 | 203300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 8 | 20231120 | 203200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 9 | 20231120 | 203100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 10 | 20231120 | 203000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 11 | 20231120 | 202900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 12 | 20231120 | 202800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 13 | 20231120 | 202700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 14 | 20231120 | 202600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 15 | 20231120 | 202500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 16 | 20231120 | 202400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 17 | 20231120 | 202300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 18 | 20231120 | 202200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 19 | 20231120 | 202100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 20 | 20231120 | 202000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 21 | 20231120 | 201900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 22 | 20231120 | 201800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 23 | 20231120 | 201700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 24 | 20231120 | 201600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 25 | 20231120 | 201500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 26 | 20231120 | 201400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 27 | 20231120 | 201300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 28 | 20231120 | 201200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 29 | 20231120 | 201100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 30 | 20231120 | 201000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 31 | 20231120 | 200900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 32 | 20231120 | 200800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 3203 |
| 33 | 20231120 | 200700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 34 | 20231120 | 200600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 35 | 20231120 | 200500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 36 | 20231120 | 200400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 37 | 20231120 | 200300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 38 | 20231120 | 200200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 39 | 20231120 | 200100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 40 | 20231120 | 200000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 41 | 20231120 | 195900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 42 | 20231120 | 195800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 43 | 20231120 | 195700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 44 | 20231120 | 195600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 45 | 20231120 | 195500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 46 | 20231120 | 195400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 47 | 20231120 | 195300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 48 | 20231120 | 195200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 49 | 20231120 | 195100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 50 | 20231120 | 195000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 51 | 20231120 | 194900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 52 | 20231120 | 194800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 53 | 20231120 | 194700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 54 | 20231120 | 194600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 55 | 20231120 | 194500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 56 | 20231120 | 194400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 57 | 20231120 | 194300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 58 | 20231120 | 194200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 59 | 20231120 | 194100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 60 | 20231120 | 194000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 61 | 20231120 | 193900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 62 | 20231120 | 193800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 3203 |
| 63 | 20231120 | 193700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 64 | 20231120 | 193600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 65 | 20231120 | 193500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 66 | 20231120 | 193400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 67 | 20231120 | 193300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 68 | 20231120 | 193200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 69 | 20231120 | 193100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 70 | 20231120 | 193000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 71 | 20231120 | 192900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 72 | 20231120 | 192800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 73 | 20231120 | 192700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 74 | 20231120 | 192600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 75 | 20231120 | 192500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 76 | 20231120 | 192400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 77 | 20231120 | 192300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 78 | 20231120 | 192200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 79 | 20231120 | 192100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 80 | 20231120 | 192000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 81 | 20231120 | 191900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 82 | 20231120 | 191800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 83 | 20231120 | 191700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 84 | 20231120 | 191600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 85 | 20231120 | 191500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 86 | 20231120 | 191400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 87 | 20231120 | 191300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 88 | 20231120 | 191200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 89 | 20231120 | 191100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 90 | 20231120 | 191000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 91 | 20231120 | 190900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 92 | 20231120 | 190800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 3203 |
| 93 | 20231120 | 190700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 94 | 20231120 | 190600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 95 | 20231120 | 190500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 96 | 20231120 | 190400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 97 | 20231120 | 190300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 98 | 20231120 | 190200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 99 | 20231120 | 190100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 100 | 20231120 | 190000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 101 | 20231120 | 185900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 102 | 20231120 | 185800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 103 | 20231120 | 185700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 104 | 20231120 | 185600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 105 | 20231120 | 185500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 106 | 20231120 | 185400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 107 | 20231120 | 185300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 108 | 20231120 | 185200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 109 | 20231120 | 185100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 110 | 20231120 | 185000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 111 | 20231120 | 184900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 112 | 20231120 | 184800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 113 | 20231120 | 184700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 114 | 20231120 | 184600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 115 | 20231120 | 184500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 116 | 20231120 | 184400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 117 | 20231120 | 184300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 118 | 20231120 | 184200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 119 | 20231120 | 184100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 120 | 20231120 | 184000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 121 | 20231120 | 183900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 122 | 20231120 | 183800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 3203 |
| 123 | 20231120 | 183700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 124 | 20231120 | 183600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 125 | 20231120 | 183500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 126 | 20231120 | 183400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 127 | 20231120 | 183300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 128 | 20231120 | 183200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 129 | 20231120 | 183100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 130 | 20231120 | 183000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 131 | 20231120 | 182900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 132 | 20231120 | 182800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 133 | 20231120 | 182700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 134 | 20231120 | 182600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 135 | 20231120 | 182500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 136 | 20231120 | 182400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 137 | 20231120 | 182300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 138 | 20231120 | 182200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 139 | 20231120 | 182100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 140 | 20231120 | 182000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 141 | 20231120 | 181900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 142 | 20231120 | 181800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 143 | 20231120 | 181700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 144 | 20231120 | 181600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 145 | 20231120 | 181500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 146 | 20231120 | 181400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 147 | 20231120 | 181300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 148 | 20231120 | 181200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 149 | 20231120 | 181100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 150 | 20231120 | 181000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 151 | 20231120 | 180900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 152 | 20231120 | 180800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 3203 |
| 153 | 20231120 | 180700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 154 | 20231120 | 180600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 155 | 20231120 | 180500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 156 | 20231120 | 180400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 157 | 20231120 | 180300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 158 | 20231120 | 180200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 159 | 20231120 | 180100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 160 | 20231120 | 180000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 161 | 20231120 | 175900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 162 | 20231120 | 175800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 163 | 20231120 | 175700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 164 | 20231120 | 175600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 165 | 20231120 | 175500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 166 | 20231120 | 175400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 167 | 20231120 | 175300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 168 | 20231120 | 175200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 169 | 20231120 | 175100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 170 | 20231120 | 175000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 171 | 20231120 | 174900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 172 | 20231120 | 174800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 173 | 20231120 | 174700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 174 | 20231120 | 174600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 175 | 20231120 | 174500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 176 | 20231120 | 174400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 177 | 20231120 | 174300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 178 | 20231120 | 174200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 179 | 20231120 | 174100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 180 | 20231120 | 174000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 181 | 20231120 | 173900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 182 | 20231120 | 173800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 3203 |
| 183 | 20231120 | 173700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 184 | 20231120 | 173600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 185 | 20231120 | 173500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 186 | 20231120 | 173400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 187 | 20231120 | 173300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 188 | 20231120 | 173200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 189 | 20231120 | 173100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 190 | 20231120 | 173000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 191 | 20231120 | 172900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 192 | 20231120 | 172800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 193 | 20231120 | 172700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 194 | 20231120 | 172600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 195 | 20231120 | 172500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 196 | 20231120 | 172400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 197 | 20231120 | 172300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 198 | 20231120 | 172200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 199 | 20231120 | 172100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 200 | 20231120 | 172000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 201 | 20231120 | 171900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 202 | 20231120 | 171800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 203 | 20231120 | 171700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 204 | 20231120 | 171600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 205 | 20231120 | 171500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 206 | 20231120 | 171400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 207 | 20231120 | 171300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 208 | 20231120 | 171200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 209 | 20231120 | 171100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 210 | 20231120 | 171000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 211 | 20231120 | 170900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 212 | 20231120 | 170800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 3203 |
| 213 | 20231120 | 170700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 214 | 20231120 | 170600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 215 | 20231120 | 170500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 216 | 20231120 | 170400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 217 | 20231120 | 170300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 218 | 20231120 | 170200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 219 | 20231120 | 170100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 220 | 20231120 | 170000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 221 | 20231120 | 165900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 222 | 20231120 | 165800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 223 | 20231120 | 165700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 224 | 20231120 | 165600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 225 | 20231120 | 165500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 226 | 20231120 | 165400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 227 | 20231120 | 165300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 228 | 20231120 | 165200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 229 | 20231120 | 165100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 230 | 20231120 | 165000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 231 | 20231120 | 164900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 232 | 20231120 | 164800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 233 | 20231120 | 164700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 234 | 20231120 | 164600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 235 | 20231120 | 164500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 236 | 20231120 | 164400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 237 | 20231120 | 164300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 238 | 20231120 | 164200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 239 | 20231120 | 164100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 240 | 20231120 | 164000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 241 | 20231120 | 163900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 242 | 20231120 | 163800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 3203 |
| 243 | 20231120 | 163700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 244 | 20231120 | 163600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 245 | 20231120 | 163500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 246 | 20231120 | 163400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 247 | 20231120 | 163300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 248 | 20231120 | 163200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 249 | 20231120 | 163100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 250 | 20231120 | 163000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 251 | 20231120 | 162900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 252 | 20231120 | 162800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 253 | 20231120 | 162700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 254 | 20231120 | 162600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 255 | 20231120 | 162500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 256 | 20231120 | 162400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 257 | 20231120 | 162300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 258 | 20231120 | 162200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 259 | 20231120 | 162100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 260 | 20231120 | 162000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 261 | 20231120 | 161900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 262 | 20231120 | 161800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 263 | 20231120 | 161700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 264 | 20231120 | 161600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 265 | 20231120 | 161500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 266 | 20231120 | 161400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 267 | 20231120 | 161300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 268 | 20231120 | 161200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 269 | 20231120 | 161100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 270 | 20231120 | 161000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 271 | 20231120 | 160900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 272 | 20231120 | 160800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 3203 |
| 273 | 20231120 | 160700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 274 | 20231120 | 160600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 275 | 20231120 | 160500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 276 | 20231120 | 160400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 277 | 20231120 | 160300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 278 | 20231120 | 160200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 279 | 20231120 | 160100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 280 | 20231120 | 160000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 281 | 20231120 | 155900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 282 | 20231120 | 155800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 283 | 20231120 | 155700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 284 | 20231120 | 155600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 285 | 20231120 | 155500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 286 | 20231120 | 155400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 287 | 20231120 | 155300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 288 | 20231120 | 155200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 289 | 20231120 | 155100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 290 | 20231120 | 155000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 291 | 20231120 | 154900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 292 | 20231120 | 154800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 293 | 20231120 | 154700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 294 | 20231120 | 154600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 295 | 20231120 | 154500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 296 | 20231120 | 154400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 297 | 20231120 | 154300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 298 | 20231120 | 154200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 299 | 20231120 | 154100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 300 | 20231120 | 154000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 301 | 20231120 | 153900 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 302 | 20231120 | 153800 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 3203 |
| 303 | 20231120 | 153700 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 304 | 20231120 | 153600 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 305 | 20231120 | 153500 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 306 | 20231120 | 153400 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 307 | 20231120 | 153300 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 308 | 20231120 | 153200 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 309 | 20231120 | 153100 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 0 |
| 310 | 20231120 | 153000 | 2714076820 | 9900 | 9900 | 9900 | 9900 | 3203 |
| 311 | 20231120 | 152900 | 2682367120 | 9890 | 9890 | 9890 | 9890 | 0 |
| 312 | 20231120 | 152800 | 2682367120 | 9890 | 9890 | 9890 | 9890 | 0 |
| 313 | 20231120 | 152700 | 2682367120 | 9890 | 9890 | 9890 | 9890 | 0 |
| 314 | 20231120 | 152600 | 2682367120 | 9890 | 9890 | 9890 | 9890 | 0 |
| 315 | 20231120 | 152500 | 2682367120 | 9890 | 9890 | 9890 | 9890 | 0 |
| 316 | 20231120 | 152400 | 2682367120 | 9890 | 9890 | 9890 | 9890 | 0 |
| 317 | 20231120 | 152300 | 2682367120 | 9890 | 9890 | 9890 | 9890 | 0 |
| 318 | 20231120 | 152200 | 2682367120 | 9890 | 9890 | 9890 | 9890 | 0 |
| 319 | 20231120 | 152100 | 2682367120 | 9890 | 9890 | 9890 | 9890 | 0 |
| 320 | 20231120 | 152000 | 2682367120 | 9890 | 9890 | 9890 | 9890 | 0 |
| 321 | 20231120 | 151900 | 2682367120 | 9890 | 9890 | 9900 | 9890 | 2554 |
| 322 | 20231120 | 151800 | 2657104050 | 9890 | 9890 | 9890 | 9890 | 1 |
| 323 | 20231120 | 151700 | 2657094160 | 9890 | 9880 | 9890 | 9880 | 140 |
| 324 | 20231120 | 151600 | 2655710590 | 9890 | 9900 | 9900 | 9890 | 1043 |
| 325 | 20231120 | 151500 | 2645395170 | 9890 | 9880 | 9890 | 9880 | 1190 |
| 326 | 20231120 | 151400 | 2633626180 | 9880 | 9880 | 9880 | 9880 | 1 |
| 327 | 20231120 | 151300 | 2633616300 | 9890 | 9890 | 9890 | 9890 | 446 |
| 328 | 20231120 | 151200 | 2629205360 | 9900 | 9890 | 9900 | 9890 | 331 |
| 329 | 20231120 | 151100 | 2625928670 | 9900 | 9890 | 9900 | 9890 | 202 |
| 330 | 20231120 | 151000 | 2623930880 | 9890 | 9890 | 9890 | 9890 | 7 |
| 331 | 20231120 | 150900 | 2623861650 | 9900 | 9890 | 9900 | 9890 | 1032 |
| 332 | 20231120 | 150800 | 2613650110 | 9890 | 9890 | 9900 | 9890 | 105 |
| 333 | 20231120 | 150700 | 2612610660 | 9900 | 9900 | 9900 | 9890 | 39 |
| 334 | 20231120 | 150600 | 2612224740 | 9900 | 9890 | 9900 | 9890 | 3 |
| 335 | 20231120 | 150500 | 2612195050 | 9890 | 9890 | 9890 | 9890 | 137 |
| 336 | 20231120 | 150400 | 2610840120 | 9890 | 9890 | 9890 | 9890 | 115 |
| 337 | 20231120 | 150300 | 2609702770 | 9890 | 9900 | 9900 | 9890 | 253 |
| 338 | 20231120 | 150200 | 2607198080 | 9890 | 9900 | 9900 | 9890 | 27 |
| 339 | 20231120 | 150100 | 2606930800 | 9900 | 9900 | 9900 | 9890 | 106 |
| 340 | 20231120 | 150000 | 2605882210 | 9890 | 9890 | 9890 | 9890 | 344 |
| 341 | 20231120 | 145900 | 2602480050 | 9890 | 9900 | 9900 | 9890 | 78 |
| 342 | 20231120 | 145800 | 2601708380 | 9900 | 9910 | 9910 | 9900 | 30 |
| 343 | 20231120 | 145700 | 2601411350 | 9910 | 9910 | 9910 | 9910 | 120 |
| 344 | 20231120 | 145600 | 2600222150 | 9910 | 9890 | 9920 | 9890 | 5194 |
| 345 | 20231120 | 145500 | 2548766790 | 9890 | 9890 | 9900 | 9890 | 725 |
| 346 | 20231120 | 145400 | 2541596440 | 9900 | 9900 | 9900 | 9900 | 303 |
| 347 | 20231120 | 145300 | 2538596740 | 9910 | 9900 | 9910 | 9900 | 64 |
| 348 | 20231120 | 145200 | 2537963100 | 9900 | 9900 | 9900 | 9900 | 131 |
| 349 | 20231120 | 145100 | 2536666200 | 9900 | 9900 | 9900 | 9900 | 663 |
| 350 | 20231120 | 145000 | 2530102500 | 9900 | 9910 | 9910 | 9900 | 1720 |
| 351 | 20231120 | 144900 | 2513072350 | 9920 | 9920 | 9930 | 9910 | 1808 |
| 352 | 20231120 | 144800 | 2495153750 | 9920 | 9930 | 9940 | 9920 | 911 |
| 353 | 20231120 | 144700 | 2486106230 | 9930 | 9940 | 9940 | 9930 | 132 |
| 354 | 20231120 | 144600 | 2484794470 | 9930 | 9930 | 9940 | 9930 | 115 |
| 355 | 20231120 | 144500 | 2483652510 | 9930 | 9920 | 9930 | 9920 | 9283 |
| 356 | 20231120 | 144400 | 2391564140 | 9910 | 9920 | 9920 | 9910 | 6 |
| 357 | 20231120 | 144300 | 2391504630 | 9910 | 9910 | 9910 | 9910 | 60 |
| 358 | 20231120 | 144200 | 2390910030 | 9920 | 9920 | 9920 | 9910 | 152 |
| 359 | 20231120 | 144100 | 2389403480 | 9910 | 9910 | 9910 | 9910 | 53 |
| 360 | 20231120 | 144000 | 2388878250 | 9910 | 9920 | 9920 | 9910 | 102 |
| 361 | 20231120 | 143900 | 2387866430 | 9910 | 9910 | 9910 | 9910 | 352 |
| 362 | 20231120 | 143800 | 2384378110 | 9910 | 9900 | 9910 | 9900 | 1981 |
| 363 | 20231120 | 143700 | 2364748300 | 9900 | 9910 | 9910 | 9900 | 2703 |
| 364 | 20231120 | 143600 | 2337972700 | 9900 | 9900 | 9900 | 9900 | 169 |
| 365 | 20231120 | 143500 | 2336299600 | 9900 | 9910 | 9910 | 9900 | 553 |
| 366 | 20231120 | 143400 | 2330819500 | 9910 | 9910 | 9910 | 9910 | 609 |
| 367 | 20231120 | 143300 | 2324784310 | 9910 | 9910 | 9910 | 9910 | 1 |
| 368 | 20231120 | 143200 | 2324774400 | 9910 | 9920 | 9920 | 9910 | 16 |
| 369 | 20231120 | 143100 | 2324615830 | 9910 | 9910 | 9910 | 9910 | 696 |
| 370 | 20231120 | 143000 | 2317718470 | 9920 | 9910 | 9920 | 9910 | 238 |
| 371 | 20231120 | 142900 | 2315357520 | 9910 | 9910 | 9910 | 9910 | 32 |
| 372 | 20231120 | 142800 | 2315040400 | 9910 | 9920 | 9920 | 9910 | 11 |
| 373 | 20231120 | 142700 | 2314931290 | 9910 | 9910 | 9910 | 9910 | 135 |
| 374 | 20231120 | 142600 | 2313593440 | 9910 | 9910 | 9910 | 9910 | 280 |
| 375 | 20231120 | 142500 | 2310818640 | 9910 | 9910 | 9910 | 9910 | 723 |
| 376 | 20231120 | 142400 | 2303653710 | 9910 | 9910 | 9920 | 9910 | 85 |
| 377 | 20231120 | 142300 | 2302810760 | 9910 | 9920 | 9920 | 9910 | 93 |
| 378 | 20231120 | 142200 | 2301889120 | 9920 | 9920 | 9920 | 9910 | 1244 |
| 379 | 20231120 | 142100 | 2289557180 | 9920 | 9940 | 9940 | 9920 | 825 |
| 380 | 20231120 | 142000 | 2281369170 | 9940 | 9940 | 9950 | 9940 | 25 |
| 381 | 20231120 | 141900 | 2281120650 | 9940 | 9940 | 9940 | 9940 | 1262 |
| 382 | 20231120 | 141800 | 2268576370 | 9940 | 9950 | 9950 | 9940 | 86 |
| 383 | 20231120 | 141700 | 2267721520 | 9940 | 9940 | 9940 | 9940 | 11 |
| 384 | 20231120 | 141600 | 2267612180 | 9940 | 9940 | 9950 | 9940 | 134 |
| 385 | 20231120 | 141500 | 2266279720 | 9940 | 9940 | 9940 | 9940 | 573 |
| 386 | 20231120 | 141400 | 2260584100 | 9940 | 9950 | 9950 | 9940 | 22 |
| 387 | 20231120 | 141300 | 2260365270 | 9950 | 9940 | 9950 | 9940 | 23 |
| 388 | 20231120 | 141200 | 2260136640 | 9940 | 9940 | 9950 | 9940 | 112 |
| 389 | 20231120 | 141100 | 2259023350 | 9940 | 9940 | 9950 | 9940 | 809 |
| 390 | 20231120 | 141000 | 2250979690 | 9940 | 9950 | 9950 | 9940 | 442 |
| 391 | 20231120 | 140900 | 2246582920 | 9950 | 9940 | 9950 | 9940 | 1305 |
| 392 | 20231120 | 140800 | 2233598220 | 9940 | 9950 | 9950 | 9940 | 100 |
| 393 | 20231120 | 140700 | 2232604150 | 9950 | 9960 | 9960 | 9950 | 825 |
| 394 | 20231120 | 140600 | 2224395000 | 9960 | 9950 | 9960 | 9950 | 2044 |
| 395 | 20231120 | 140500 | 2204056950 | 9950 | 9920 | 9950 | 9920 | 7900 |
| 396 | 20231120 | 140400 | 2125526120 | 9920 | 9930 | 9930 | 9920 | 247 |
| 397 | 20231120 | 140300 | 2123074780 | 9930 | 9920 | 9930 | 9920 | 1228 |
| 398 | 20231120 | 140200 | 2110880750 | 9930 | 9940 | 9940 | 9930 | 178 |
| 399 | 20231120 | 140100 | 2109113200 | 9930 | 9930 | 9930 | 9930 | 244 |
| 400 | 20231120 | 140000 | 2106690280 | 9930 | 9930 | 9930 | 9930 | 82 |
| 401 | 20231120 | 135900 | 2105876020 | 9930 | 9910 | 9930 | 9910 | 6585 |
| 402 | 20231120 | 135800 | 2040544730 | 9910 | 9910 | 9910 | 9910 | 1 |
| 403 | 20231120 | 135700 | 2040534820 | 9910 | 9910 | 9910 | 9910 | 122 |
| 404 | 20231120 | 135600 | 2039325800 | 9920 | 9910 | 9920 | 9910 | 1022 |
| 405 | 20231120 | 135500 | 2029187680 | 9910 | 9920 | 9920 | 9910 | 56 |
| 406 | 20231120 | 135400 | 2028632170 | 9920 | 9920 | 9920 | 9920 | 10 |
| 407 | 20231120 | 135300 | 2028532970 | 9910 | 9910 | 9910 | 9910 | 150 |
| 408 | 20231120 | 135200 | 2027046470 | 9920 | 9920 | 9920 | 9920 | 48 |
| 409 | 20231120 | 135100 | 2026570310 | 9920 | 9920 | 9920 | 9910 | 188 |
| 410 | 20231120 | 135000 | 2024705360 | 9920 | 9910 | 9920 | 9910 | 2183 |
| 411 | 20231120 | 134900 | 2003071820 | 9910 | 9900 | 9910 | 9900 | 187 |
| 412 | 20231120 | 134800 | 2001219820 | 9900 | 9900 | 9900 | 9900 | 40 |
| 413 | 20231120 | 134700 | 2000823820 | 9910 | 9910 | 9910 | 9910 | 286 |
| 414 | 20231120 | 134600 | 1997989560 | 9910 | 9910 | 9910 | 9910 | 9 |
| 415 | 20231120 | 134500 | 1997900370 | 9920 | 9910 | 9920 | 9910 | 421 |
| 416 | 20231120 | 134400 | 1993727400 | 9930 | 9930 | 9930 | 9930 | 4 |
| 417 | 20231120 | 134300 | 1993687680 | 9930 | 9930 | 9930 | 9930 | 173 |
| 418 | 20231120 | 134200 | 1991969790 | 9930 | 9930 | 9930 | 9930 | 62 |
| 419 | 20231120 | 134100 | 1991354130 | 9930 | 9930 | 9930 | 9920 | 625 |
| 420 | 20231120 | 134000 | 1985150080 | 9930 | 9930 | 9930 | 9930 | 345 |
| 421 | 20231120 | 133900 | 1981724230 | 9930 | 9930 | 9930 | 9930 | 128 |
| 422 | 20231120 | 133800 | 1980453190 | 9930 | 9930 | 9930 | 9930 | 106 |
| 423 | 20231120 | 133700 | 1979400610 | 9930 | 9940 | 9940 | 9930 | 479 |
| 424 | 20231120 | 133600 | 1974640440 | 9940 | 9940 | 9940 | 9940 | 128 |
| 425 | 20231120 | 133500 | 1973368120 | 9940 | 9950 | 9950 | 9940 | 155 |
| 426 | 20231120 | 133400 | 1971825920 | 9950 | 9940 | 9950 | 9940 | 199 |
| 427 | 20231120 | 133300 | 1969847850 | 9950 | 9940 | 9950 | 9900 | 1967 |
| 428 | 20231120 | 133200 | 1950296280 | 9940 | 9910 | 9940 | 9910 | 4880 |
| 429 | 20231120 | 133100 | 1901889950 | 9900 | 9900 | 9900 | 9900 | 1 |
| 430 | 20231120 | 133000 | 1901880050 | 9900 | 9910 | 9910 | 9900 | 140 |
| 431 | 20231120 | 132900 | 1900493950 | 9900 | 9910 | 9910 | 9900 | 20 |
| 432 | 20231120 | 132800 | 1900295800 | 9910 | 9910 | 9910 | 9900 | 404 |
| 433 | 20231120 | 132700 | 1896295290 | 9910 | 9910 | 9910 | 9910 | 1417 |
| 434 | 20231120 | 132600 | 1882252820 | 9900 | 9910 | 9910 | 9900 | 1262 |
| 435 | 20231120 | 132500 | 1869758860 | 9900 | 9910 | 9910 | 9900 | 176 |
| 436 | 20231120 | 132400 | 1868014820 | 9910 | 9900 | 9910 | 9900 | 479 |
| 437 | 20231120 | 132300 | 1863268450 | 9900 | 9910 | 9910 | 9900 | 321 |
| 438 | 20231120 | 132200 | 1860090540 | 9900 | 9910 | 9910 | 9900 | 793 |
| 439 | 20231120 | 132100 | 1852233220 | 9910 | 9900 | 9920 | 9900 | 927 |
| 440 | 20231120 | 132000 | 1843045100 | 9910 | 9900 | 9910 | 9900 | 636 |
| 441 | 20231120 | 131900 | 1836745610 | 9920 | 9880 | 9920 | 9880 | 4433 |
| 442 | 20231120 | 131800 | 1792836850 | 9880 | 9870 | 9880 | 9870 | 95 |
| 443 | 20231120 | 131700 | 1791898300 | 9870 | 9890 | 9890 | 9870 | 175 |
| 444 | 20231120 | 131600 | 1790167630 | 9870 | 9870 | 9900 | 9870 | 1603 |
| 445 | 20231120 | 131500 | 1774325600 | 9870 | 9850 | 9870 | 9850 | 2721 |
| 446 | 20231120 | 131400 | 1747490200 | 9860 | 9850 | 9860 | 9850 | 212 |
| 447 | 20231120 | 131300 | 1745400010 | 9860 | 9850 | 9860 | 9850 | 1472 |
| 448 | 20231120 | 131200 | 1730897470 | 9840 | 9840 | 9840 | 9840 | 1 |
| 449 | 20231120 | 131100 | 1730887630 | 9840 | 9840 | 9840 | 9840 | 134 |
| 450 | 20231120 | 131000 | 1729569070 | 9840 | 9840 | 9840 | 9840 | 60 |
| 451 | 20231120 | 130900 | 1728978670 | 9840 | 9840 | 9840 | 9840 | 2 |
| 452 | 20231120 | 130800 | 1728958990 | 9850 | 9840 | 9850 | 9840 | 165 |
| 453 | 20231120 | 130700 | 1727334210 | 9840 | 9860 | 9860 | 9840 | 1432 |
| 454 | 20231120 | 130600 | 1713222910 | 9860 | 9850 | 9860 | 9850 | 349 |
| 455 | 20231120 | 130500 | 1709785250 | 9850 | 9850 | 9850 | 9850 | 16 |
| 456 | 20231120 | 130400 | 1709627650 | 9850 | 9850 | 9850 | 9840 | 4818 |
| 457 | 20231120 | 130300 | 1662180350 | 9840 | 9840 | 9840 | 9840 | 120 |
| 458 | 20231120 | 130200 | 1660999550 | 9840 | 9850 | 9850 | 9840 | 36 |
| 459 | 20231120 | 130100 | 1660645150 | 9850 | 9850 | 9850 | 9850 | 0 |
| 460 | 20231120 | 130000 | 1660645150 | 9850 | 9840 | 9850 | 9840 | 22 |
| 461 | 20231120 | 125900 | 1660428570 | 9840 | 9850 | 9850 | 9840 | 105 |
| 462 | 20231120 | 125800 | 1659395150 | 9850 | 9850 | 9850 | 9850 | 26 |
| 463 | 20231120 | 125700 | 1659139050 | 9850 | 9840 | 9850 | 9840 | 150 |
| 464 | 20231120 | 125600 | 1657662930 | 9850 | 9840 | 9850 | 9840 | 148 |
| 465 | 20231120 | 125500 | 1656206200 | 9850 | 9850 | 9850 | 9850 | 119 |
| 466 | 20231120 | 125400 | 1655034050 | 9840 | 9850 | 9850 | 9840 | 44 |
| 467 | 20231120 | 125300 | 1654601070 | 9840 | 9840 | 9840 | 9840 | 40 |
| 468 | 20231120 | 125200 | 1654207470 | 9840 | 9850 | 9850 | 9840 | 220 |
| 469 | 20231120 | 125100 | 1652041430 | 9850 | 9840 | 9850 | 9840 | 13 |
| 470 | 20231120 | 125000 | 1651913500 | 9860 | 9860 | 9860 | 9860 | 1 |
| 471 | 20231120 | 124900 | 1651903640 | 9860 | 9830 | 9860 | 9830 | 741 |
| 472 | 20231120 | 124800 | 1644616010 | 9830 | 9860 | 9860 | 9830 | 512 |
| 473 | 20231120 | 124700 | 1639571140 | 9860 | 9840 | 9860 | 9840 | 2211 |
| 474 | 20231120 | 124600 | 1617798200 | 9830 | 9830 | 9830 | 9830 | 14 |
| 475 | 20231120 | 124500 | 1617660580 | 9840 | 9830 | 9840 | 9830 | 31 |
| 476 | 20231120 | 124400 | 1617355550 | 9830 | 9830 | 9830 | 9820 | 290 |
| 477 | 20231120 | 124300 | 1614506830 | 9840 | 9840 | 9840 | 9840 | 5 |
| 478 | 20231120 | 124200 | 1614457630 | 9850 | 9850 | 9850 | 9850 | 104 |
| 479 | 20231120 | 124100 | 1613433230 | 9850 | 9860 | 9860 | 9850 | 15 |
| 480 | 20231120 | 124000 | 1613285470 | 9860 | 9870 | 9870 | 9860 | 164 |
| 481 | 20231120 | 123900 | 1611668320 | 9870 | 9870 | 9870 | 9870 | 0 |
| 482 | 20231120 | 123800 | 1611668320 | 9870 | 9870 | 9870 | 9870 | 186 |
| 483 | 20231120 | 123700 | 1609832500 | 9870 | 9880 | 9880 | 9870 | 104 |
| 484 | 20231120 | 123600 | 1608805150 | 9890 | 9880 | 9890 | 9880 | 943 |
| 485 | 20231120 | 123500 | 1599484530 | 9870 | 9830 | 9880 | 9830 | 6931 |
| 486 | 20231120 | 123400 | 1531188370 | 9820 | 9820 | 9820 | 9820 | 12 |
| 487 | 20231120 | 123300 | 1531070530 | 9820 | 9830 | 9830 | 9820 | 137 |
| 488 | 20231120 | 123200 | 1529725160 | 9830 | 9830 | 9830 | 9830 | 12 |
| 489 | 20231120 | 123100 | 1529607200 | 9830 | 9830 | 9830 | 9830 | 44 |
| 490 | 20231120 | 123000 | 1529174680 | 9830 | 9820 | 9830 | 9820 | 1322 |
| 491 | 20231120 | 122900 | 1516183530 | 9820 | 9830 | 9830 | 9810 | 148 |
| 492 | 20231120 | 122800 | 1514730850 | 9820 | 9830 | 9830 | 9820 | 545 |
| 493 | 20231120 | 122700 | 1509378810 | 9830 | 9830 | 9830 | 9830 | 966 |
| 494 | 20231120 | 122600 | 1499883030 | 9830 | 9820 | 9830 | 9820 | 13 |
| 495 | 20231120 | 122500 | 1499755360 | 9830 | 9830 | 9830 | 9830 | 75 |
| 496 | 20231120 | 122400 | 1499018110 | 9840 | 9840 | 9840 | 9840 | 15 |
| 497 | 20231120 | 122300 | 1498870510 | 9840 | 9830 | 9840 | 9830 | 62 |
| 498 | 20231120 | 122200 | 1498260550 | 9830 | 9840 | 9840 | 9830 | 115 |
| 499 | 20231120 | 122100 | 1497129350 | 9840 | 9840 | 9840 | 9840 | 87 |
| 500 | 20231120 | 122000 | 1496273270 | 9840 | 9840 | 9840 | 9840 | 13 |
| 501 | 20231120 | 121900 | 1496145350 | 9840 | 9830 | 9840 | 9830 | 4249 |
| 502 | 20231120 | 121800 | 1454364450 | 9830 | 9810 | 9830 | 9810 | 3229 |
| 503 | 20231120 | 121700 | 1422644620 | 9810 | 9810 | 9810 | 9810 | 480 |
| 504 | 20231120 | 121600 | 1417935820 | 9810 | 9810 | 9810 | 9810 | 590 |
| 505 | 20231120 | 121500 | 1412147920 | 9810 | 9810 | 9820 | 9810 | 16 |
| 506 | 20231120 | 121400 | 1411990930 | 9810 | 9810 | 9810 | 9810 | 224 |
| 507 | 20231120 | 121300 | 1409793490 | 9810 | 9810 | 9810 | 9810 | 1 |
| 508 | 20231120 | 121200 | 1409783680 | 9810 | 9810 | 9820 | 9810 | 69 |
| 509 | 20231120 | 121100 | 1409106740 | 9820 | 9820 | 9820 | 9820 | 54 |
| 510 | 20231120 | 121000 | 1408576460 | 9820 | 9820 | 9820 | 9820 | 314 |
| 511 | 20231120 | 120900 | 1405492980 | 9820 | 9820 | 9820 | 9820 | 13 |
| 512 | 20231120 | 120800 | 1405365320 | 9830 | 9830 | 9830 | 9830 | 0 |
| 513 | 20231120 | 120700 | 1405365320 | 9830 | 9830 | 9830 | 9830 | 3 |
| 514 | 20231120 | 120600 | 1405335830 | 9820 | 9820 | 9820 | 9820 | 933 |
| 515 | 20231120 | 120500 | 1396173770 | 9830 | 9820 | 9830 | 9820 | 81 |
| 516 | 20231120 | 120400 | 1395378340 | 9830 | 9830 | 9830 | 9830 | 1 |
| 517 | 20231120 | 120300 | 1395368510 | 9820 | 9820 | 9830 | 9820 | 140 |
| 518 | 20231120 | 120200 | 1393993700 | 9820 | 9820 | 9820 | 9820 | 120 |
| 519 | 20231120 | 120100 | 1392815300 | 9820 | 9820 | 9820 | 9820 | 12 |
| 520 | 20231120 | 120000 | 1392697460 | 9830 | 9830 | 9830 | 9830 | 25 |
| 521 | 20231120 | 115900 | 1392451710 | 9830 | 9830 | 9830 | 9830 | 5 |
| 522 | 20231120 | 115800 | 1392402560 | 9820 | 9830 | 9830 | 9820 | 324 |
| 523 | 20231120 | 115700 | 1389218650 | 9830 | 9820 | 9830 | 9820 | 83 |
| 524 | 20231120 | 115600 | 1388403500 | 9830 | 9820 | 9830 | 9820 | 20 |
| 525 | 20231120 | 115500 | 1388206910 | 9820 | 9830 | 9830 | 9820 | 331 |
| 526 | 20231120 | 115400 | 1384953300 | 9830 | 9840 | 9840 | 9830 | 123 |
| 527 | 20231120 | 115300 | 1383744190 | 9830 | 9830 | 9830 | 9830 | 0 |
| 528 | 20231120 | 115200 | 1383744190 | 9830 | 9830 | 9830 | 9830 | 12 |
| 529 | 20231120 | 115100 | 1383626230 | 9830 | 9840 | 9840 | 9830 | 461 |
| 530 | 20231120 | 115000 | 1379091030 | 9840 | 9840 | 9840 | 9840 | 2 |
| 531 | 20231120 | 114900 | 1379071350 | 9840 | 9850 | 9850 | 9840 | 63 |
| 532 | 20231120 | 114800 | 1378450920 | 9840 | 9840 | 9840 | 9840 | 100 |
| 533 | 20231120 | 114700 | 1377466920 | 9840 | 9840 | 9840 | 9840 | 49 |
| 534 | 20231120 | 114600 | 1376984760 | 9840 | 9850 | 9850 | 9840 | 604 |
| 535 | 20231120 | 114500 | 1371036130 | 9850 | 9850 | 9850 | 9850 | 12 |
| 536 | 20231120 | 114400 | 1370917930 | 9840 | 9840 | 9840 | 9840 | 142 |
| 537 | 20231120 | 114300 | 1369520650 | 9850 | 9850 | 9850 | 9850 | 2632 |
| 538 | 20231120 | 114200 | 1343595450 | 9850 | 9870 | 9870 | 9850 | 752 |
| 539 | 20231120 | 114100 | 1336180480 | 9870 | 9860 | 9870 | 9860 | 13 |
| 540 | 20231120 | 114000 | 1336052290 | 9860 | 9860 | 9860 | 9860 | 2 |
| 541 | 20231120 | 113900 | 1336032570 | 9870 | 9870 | 9880 | 9870 | 263 |
| 542 | 20231120 | 113800 | 1333436460 | 9870 | 9880 | 9880 | 9870 | 146 |
| 543 | 20231120 | 113700 | 1331994940 | 9880 | 9900 | 9900 | 9880 | 224 |
| 544 | 20231120 | 113600 | 1329781340 | 9880 | 9900 | 9900 | 9880 | 431 |
| 545 | 20231120 | 113500 | 1325521000 | 9900 | 9920 | 9920 | 9900 | 1053 |
| 546 | 20231120 | 113400 | 1315094410 | 9920 | 9910 | 9920 | 9900 | 1044 |
| 547 | 20231120 | 113300 | 1304756490 | 9910 | 9890 | 9910 | 9890 | 1480 |
| 548 | 20231120 | 113200 | 1290097390 | 9900 | 9880 | 9910 | 9880 | 3086 |
| 549 | 20231120 | 113100 | 1259547320 | 9880 | 9880 | 9890 | 9880 | 25 |
| 550 | 20231120 | 113000 | 1259300310 | 9880 | 9890 | 9890 | 9880 | 127 |
| 551 | 20231120 | 112900 | 1258044410 | 9890 | 9880 | 9890 | 9880 | 142 |
| 552 | 20231120 | 112800 | 1256640190 | 9880 | 9890 | 9900 | 9880 | 193 |
| 553 | 20231120 | 112700 | 1254730310 | 9900 | 9890 | 9900 | 9890 | 133 |
| 554 | 20231120 | 112600 | 1253413830 | 9900 | 9890 | 9900 | 9890 | 395 |
| 555 | 20231120 | 112500 | 1249504220 | 9890 | 9870 | 9890 | 9870 | 1039 |
| 556 | 20231120 | 112400 | 1239234510 | 9870 | 9900 | 9900 | 9870 | 291 |
| 557 | 20231120 | 112300 | 1236357020 | 9890 | 9890 | 9890 | 9880 | 198 |
| 558 | 20231120 | 112200 | 1234399850 | 9900 | 9900 | 9900 | 9900 | 263 |
| 559 | 20231120 | 112100 | 1231796150 | 9900 | 9890 | 9910 | 9890 | 141 |
| 560 | 20231120 | 112000 | 1230400250 | 9900 | 9900 | 9910 | 9900 | 3098 |
| 561 | 20231120 | 111900 | 1199729680 | 9900 | 9870 | 9900 | 9870 | 2700 |
| 562 | 20231120 | 111800 | 1173036430 | 9870 | 9860 | 9870 | 9850 | 2353 |
| 563 | 20231120 | 111700 | 1149825730 | 9860 | 9850 | 9860 | 9850 | 241 |
| 564 | 20231120 | 111600 | 1147450860 | 9850 | 9870 | 9870 | 9850 | 516 |
| 565 | 20231120 | 111500 | 1142361090 | 9850 | 9870 | 9870 | 9850 | 839 |
| 566 | 20231120 | 111400 | 1134087950 | 9860 | 9840 | 9860 | 9840 | 519 |
| 567 | 20231120 | 111300 | 1128971820 | 9850 | 9860 | 9870 | 9850 | 310 |
| 568 | 20231120 | 111200 | 1125915430 | 9870 | 9850 | 9870 | 9850 | 2498 |
| 569 | 20231120 | 111100 | 1101303000 | 9850 | 9840 | 9850 | 9840 | 543 |
| 570 | 20231120 | 111000 | 1095954790 | 9850 | 9840 | 9850 | 9840 | 276 |
| 571 | 20231120 | 110900 | 1093236820 | 9830 | 9830 | 9850 | 9830 | 2669 |
| 572 | 20231120 | 110800 | 1066987100 | 9830 | 9810 | 9830 | 9810 | 2354 |
| 573 | 20231120 | 110700 | 1043883780 | 9800 | 9820 | 9820 | 9800 | 1041 |
| 574 | 20231120 | 110600 | 1033671320 | 9810 | 9820 | 9820 | 9810 | 24 |
| 575 | 20231120 | 110500 | 1033435870 | 9820 | 9830 | 9830 | 9820 | 56 |
| 576 | 20231120 | 110400 | 1032885550 | 9830 | 9820 | 9830 | 9810 | 1904 |
| 577 | 20231120 | 110300 | 1014179750 | 9820 | 9820 | 9820 | 9820 | 150 |
| 578 | 20231120 | 110200 | 1012706750 | 9820 | 9790 | 9830 | 9790 | 444 |
| 579 | 20231120 | 110100 | 1008346300 | 9790 | 9830 | 9830 | 9790 | 539 |
| 580 | 20231120 | 110000 | 1003052210 | 9830 | 9780 | 9840 | 9780 | 7369 |
| 581 | 20231120 | 105900 | 930706360 | 9780 | 9780 | 9780 | 9780 | 1 |
| 582 | 20231120 | 105800 | 930696580 | 9770 | 9770 | 9790 | 9770 | 122 |
| 583 | 20231120 | 105700 | 929504300 | 9790 | 9770 | 9790 | 9770 | 19 |
| 584 | 20231120 | 105600 | 929318310 | 9790 | 9800 | 9800 | 9790 | 113 |
| 585 | 20231120 | 105500 | 928211930 | 9800 | 9800 | 9800 | 9800 | 98 |
| 586 | 20231120 | 105400 | 927251530 | 9800 | 9780 | 9800 | 9770 | 2606 |
| 587 | 20231120 | 105300 | 901742390 | 9770 | 9770 | 9780 | 9770 | 225 |
| 588 | 20231120 | 105200 | 899543390 | 9780 | 9780 | 9790 | 9780 | 62 |
| 589 | 20231120 | 105100 | 898936630 | 9780 | 9770 | 9780 | 9770 | 2 |
| 590 | 20231120 | 105000 | 898917080 | 9770 | 9770 | 9770 | 9770 | 95 |
| 591 | 20231120 | 104900 | 897988930 | 9800 | 9800 | 9800 | 9800 | 320 |
| 592 | 20231120 | 104800 | 894852930 | 9810 | 9780 | 9810 | 9780 | 1084 |
| 593 | 20231120 | 104700 | 884231310 | 9780 | 9760 | 9780 | 9760 | 669 |
| 594 | 20231120 | 104600 | 877688610 | 9760 | 9770 | 9770 | 9760 | 389 |
| 595 | 20231120 | 104500 | 873889570 | 9790 | 9790 | 9790 | 9790 | 5 |
| 596 | 20231120 | 104400 | 873840620 | 9790 | 9770 | 9790 | 9770 | 688 |
| 597 | 20231120 | 104300 | 867118540 | 9760 | 9760 | 9760 | 9760 | 623 |
| 598 | 20231120 | 104200 | 861038060 | 9760 | 9770 | 9770 | 9760 | 1519 |
| 599 | 20231120 | 104100 | 846204480 | 9770 | 9800 | 9810 | 9770 | 489 |
| 600 | 20231120 | 104000 | 841415290 | 9800 | 9810 | 9810 | 9800 | 611 |
| 601 | 20231120 | 103900 | 835427390 | 9820 | 9800 | 9850 | 9800 | 477 |
| 602 | 20231120 | 103800 | 830737000 | 9850 | 9780 | 9850 | 9760 | 9511 |
| 603 | 20231120 | 103700 | 737570540 | 9780 | 9760 | 9780 | 9760 | 1448 |
| 604 | 20231120 | 103600 | 723427060 | 9750 | 9710 | 9760 | 9710 | 5930 |
| 605 | 20231120 | 103500 | 665652380 | 9710 | 9690 | 9710 | 9680 | 2682 |
| 606 | 20231120 | 103400 | 639637410 | 9680 | 9680 | 9680 | 9680 | 18 |
| 607 | 20231120 | 103300 | 639463170 | 9680 | 9680 | 9680 | 9680 | 0 |
| 608 | 20231120 | 103200 | 639463170 | 9680 | 9680 | 9680 | 9680 | 27 |
| 609 | 20231120 | 103100 | 639201810 | 9680 | 9690 | 9690 | 9680 | 154 |
| 610 | 20231120 | 103000 | 637710920 | 9680 | 9680 | 9680 | 9680 | 26 |
| 611 | 20231120 | 102900 | 637459240 | 9680 | 9680 | 9680 | 9680 | 0 |
| 612 | 20231120 | 102800 | 637459240 | 9680 | 9690 | 9690 | 9680 | 771 |
| 613 | 20231120 | 102700 | 629989870 | 9680 | 9690 | 9690 | 9680 | 321 |
| 614 | 20231120 | 102600 | 626880320 | 9680 | 9670 | 9680 | 9670 | 222 |
| 615 | 20231120 | 102500 | 624731700 | 9670 | 9670 | 9670 | 9670 | 133 |
| 616 | 20231120 | 102400 | 623445590 | 9670 | 9680 | 9680 | 9670 | 109 |
| 617 | 20231120 | 102300 | 622391160 | 9680 | 9670 | 9680 | 9670 | 552 |
| 618 | 20231120 | 102200 | 617049090 | 9670 | 9670 | 9670 | 9670 | 256 |
| 619 | 20231120 | 102100 | 614573570 | 9670 | 9670 | 9670 | 9670 | 767 |
| 620 | 20231120 | 102000 | 607156680 | 9670 | 9650 | 9670 | 9650 | 82 |
| 621 | 20231120 | 101900 | 606364680 | 9660 | 9670 | 9670 | 9660 | 512 |
| 622 | 20231120 | 101800 | 601417990 | 9670 | 9670 | 9670 | 9670 | 11 |
| 623 | 20231120 | 101700 | 601311620 | 9670 | 9670 | 9670 | 9670 | 65 |
| 624 | 20231120 | 101600 | 600683070 | 9670 | 9660 | 9670 | 9660 | 137 |
| 625 | 20231120 | 101500 | 599359450 | 9670 | 9660 | 9670 | 9660 | 244 |
| 626 | 20231120 | 101400 | 597002310 | 9650 | 9660 | 9660 | 9650 | 156 |
| 627 | 20231120 | 101300 | 595496250 | 9650 | 9650 | 9650 | 9650 | 70 |
| 628 | 20231120 | 101200 | 594820750 | 9660 | 9650 | 9660 | 9650 | 156 |
| 629 | 20231120 | 101100 | 593314650 | 9650 | 9650 | 9650 | 9650 | 95 |
| 630 | 20231120 | 101000 | 592397900 | 9650 | 9650 | 9650 | 9650 | 137 |
| 631 | 20231120 | 100900 | 591075850 | 9650 | 9660 | 9660 | 9650 | 2444 |
| 632 | 20231120 | 100800 | 567479310 | 9670 | 9670 | 9670 | 9670 | 800 |
| 633 | 20231120 | 100700 | 559743310 | 9700 | 9700 | 9700 | 9700 | 26 |
| 634 | 20231120 | 100600 | 559491110 | 9700 | 9690 | 9700 | 9690 | 689 |
| 635 | 20231120 | 100500 | 552814470 | 9680 | 9680 | 9690 | 9680 | 278 |
| 636 | 20231120 | 100400 | 550121830 | 9680 | 9690 | 9690 | 9680 | 295 |
| 637 | 20231120 | 100300 | 547264110 | 9690 | 9690 | 9690 | 9690 | 118 |
| 638 | 20231120 | 100200 | 546120690 | 9690 | 9680 | 9690 | 9680 | 20 |
| 639 | 20231120 | 100100 | 545926990 | 9700 | 9690 | 9700 | 9680 | 921 |
| 640 | 20231120 | 100000 | 537005470 | 9680 | 9680 | 9680 | 9680 | 268 |
| 641 | 20231120 | 095900 | 534411230 | 9680 | 9680 | 9680 | 9680 | 21 |
| 642 | 20231120 | 095800 | 534207950 | 9690 | 9690 | 9690 | 9690 | 105 |
| 643 | 20231120 | 095700 | 533190500 | 9660 | 9660 | 9660 | 9660 | 103 |
| 644 | 20231120 | 095600 | 532195520 | 9700 | 9660 | 9700 | 9660 | 201 |
| 645 | 20231120 | 095500 | 530253820 | 9660 | 9690 | 9690 | 9660 | 99 |
| 646 | 20231120 | 095400 | 529297450 | 9670 | 9670 | 9670 | 9670 | 0 |
| 647 | 20231120 | 095300 | 529297450 | 9670 | 9680 | 9680 | 9660 | 1396 |
| 648 | 20231120 | 095200 | 515805450 | 9680 | 9690 | 9700 | 9670 | 1068 |
| 649 | 20231120 | 095100 | 505457810 | 9690 | 9680 | 9690 | 9680 | 280 |
| 650 | 20231120 | 095000 | 502747400 | 9680 | 9670 | 9680 | 9670 | 288 |
| 651 | 20231120 | 094900 | 499962330 | 9670 | 9680 | 9680 | 9670 | 303 |
| 652 | 20231120 | 094800 | 497031270 | 9680 | 9680 | 9680 | 9680 | 276 |
| 653 | 20231120 | 094700 | 494359590 | 9680 | 9680 | 9680 | 9680 | 60 |
| 654 | 20231120 | 094600 | 493778790 | 9680 | 9690 | 9700 | 9680 | 250 |
| 655 | 20231120 | 094500 | 491354990 | 9700 | 9680 | 9700 | 9680 | 434 |
| 656 | 20231120 | 094400 | 487148540 | 9690 | 9680 | 9700 | 9680 | 648 |
| 657 | 20231120 | 094300 | 480869460 | 9700 | 9690 | 9700 | 9690 | 342 |
| 658 | 20231120 | 094200 | 477554480 | 9690 | 9660 | 9690 | 9660 | 35 |
| 659 | 20231120 | 094100 | 477215930 | 9660 | 9680 | 9700 | 9660 | 642 |
| 660 | 20231120 | 094000 | 471004300 | 9700 | 9700 | 9700 | 9700 | 20 |
| 661 | 20231120 | 093900 | 470810300 | 9710 | 9690 | 9710 | 9690 | 393 |
| 662 | 20231120 | 093800 | 466999130 | 9710 | 9710 | 9710 | 9690 | 1666 |
| 663 | 20231120 | 093700 | 450824780 | 9710 | 9720 | 9720 | 9700 | 4796 |
| 664 | 20231120 | 093600 | 404264820 | 9720 | 9700 | 9720 | 9700 | 1382 |
| 665 | 20231120 | 093500 | 390852610 | 9700 | 9690 | 9700 | 9690 | 232 |
| 666 | 20231120 | 093400 | 388604510 | 9680 | 9690 | 9700 | 9670 | 1155 |
| 667 | 20231120 | 093300 | 377414450 | 9700 | 9680 | 9700 | 9680 | 1673 |
| 668 | 20231120 | 093200 | 361208560 | 9680 | 9670 | 9680 | 9660 | 640 |
| 669 | 20231120 | 093100 | 355019940 | 9670 | 9680 | 9680 | 9670 | 375 |
| 670 | 20231120 | 093000 | 351393190 | 9680 | 9670 | 9680 | 9660 | 484 |
| 671 | 20231120 | 092900 | 346714920 | 9680 | 9680 | 9690 | 9670 | 571 |
| 672 | 20231120 | 092800 | 341187440 | 9670 | 9640 | 9670 | 9640 | 1392 |
| 673 | 20231120 | 092700 | 327749540 | 9640 | 9640 | 9640 | 9630 | 254 |
| 674 | 20231120 | 092600 | 325302730 | 9640 | 9640 | 9640 | 9630 | 271 |
| 675 | 20231120 | 092500 | 322692090 | 9640 | 9640 | 9650 | 9630 | 1597 |
| 676 | 20231120 | 092400 | 307304290 | 9640 | 9640 | 9640 | 9620 | 577 |
| 677 | 20231120 | 092300 | 301750490 | 9640 | 9610 | 9640 | 9610 | 1146 |
| 678 | 20231120 | 092200 | 290719550 | 9610 | 9590 | 9630 | 9590 | 1243 |
| 679 | 20231120 | 092100 | 278780760 | 9590 | 9560 | 9600 | 9560 | 3366 |
| 680 | 20231120 | 092000 | 246589070 | 9560 | 9560 | 9560 | 9560 | 48 |
| 681 | 20231120 | 091900 | 246130190 | 9540 | 9530 | 9540 | 9530 | 716 |
| 682 | 20231120 | 091800 | 239306520 | 9550 | 9560 | 9560 | 9530 | 41 |
| 683 | 20231120 | 091700 | 238914960 | 9520 | 9560 | 9560 | 9520 | 2408 |
| 684 | 20231120 | 091600 | 215953970 | 9560 | 9600 | 9600 | 9560 | 1847 |
| 685 | 20231120 | 091500 | 198271410 | 9600 | 9600 | 9600 | 9580 | 708 |
| 686 | 20231120 | 091400 | 191476960 | 9590 | 9560 | 9590 | 9540 | 5740 |
| 687 | 20231120 | 091300 | 136595310 | 9540 | 9540 | 9540 | 9530 | 513 |
| 688 | 20231120 | 091200 | 131701420 | 9540 | 9560 | 9560 | 9540 | 256 |
| 689 | 20231120 | 091100 | 129258880 | 9530 | 9530 | 9560 | 9530 | 392 |
| 690 | 20231120 | 091000 | 125522940 | 9530 | 9530 | 9530 | 9530 | 254 |
| 691 | 20231120 | 090900 | 123102320 | 9530 | 9530 | 9530 | 9520 | 599 |
| 692 | 20231120 | 090800 | 117395720 | 9520 | 9560 | 9560 | 9520 | 4603 |
| 693 | 20231120 | 090700 | 73439950 | 9560 | 9570 | 9580 | 9560 | 166 |
| 694 | 20231120 | 090600 | 71852020 | 9580 | 9570 | 9580 | 9560 | 1089 |
| 695 | 20231120 | 090500 | 61425140 | 9560 | 9510 | 9560 | 9510 | 635 |
| 696 | 20231120 | 090400 | 55374920 | 9510 | 9550 | 9550 | 9490 | 72 |
| 697 | 20231120 | 090300 | 54689890 | 9550 | 9500 | 9560 | 9480 | 983 |
| 698 | 20231120 | 090200 | 45351250 | 9480 | 9460 | 9500 | 9460 | 142 |
| 699 | 20231120 | 090100 | 44002370 | 9450 | 9420 | 9450 | 9420 | 286 |
| 700 | 20231120 | 090000 | 41299700 | 9410 | 9560 | 9560 | 9410 | 3331 |