34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 203900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 8266 |
| 3 | 20231120 | 203800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 4 | 20231120 | 203700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 5 | 20231120 | 203600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 6 | 20231120 | 203500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 7 | 20231120 | 203400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 8 | 20231120 | 203300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 9 | 20231120 | 203200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 10 | 20231120 | 203100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 11 | 20231120 | 203000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 12 | 20231120 | 202900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 13 | 20231120 | 202800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 14 | 20231120 | 202700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 15 | 20231120 | 202600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 16 | 20231120 | 202500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 17 | 20231120 | 202400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 18 | 20231120 | 202300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 19 | 20231120 | 202200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 20 | 20231120 | 202100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 21 | 20231120 | 202000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 22 | 20231120 | 201900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 23 | 20231120 | 201800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 24 | 20231120 | 201700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 25 | 20231120 | 201600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 26 | 20231120 | 201500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 27 | 20231120 | 201400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 28 | 20231120 | 201300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 29 | 20231120 | 201200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 30 | 20231120 | 201100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 31 | 20231120 | 201000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 32 | 20231120 | 200900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 8266 |
| 33 | 20231120 | 200800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 34 | 20231120 | 200700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 35 | 20231120 | 200600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 36 | 20231120 | 200500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 37 | 20231120 | 200400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 38 | 20231120 | 200300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 39 | 20231120 | 200200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 40 | 20231120 | 200100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 41 | 20231120 | 200000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 42 | 20231120 | 195900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 43 | 20231120 | 195800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 44 | 20231120 | 195700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 45 | 20231120 | 195600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 46 | 20231120 | 195500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 47 | 20231120 | 195400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 48 | 20231120 | 195300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 49 | 20231120 | 195200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 50 | 20231120 | 195100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 51 | 20231120 | 195000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 52 | 20231120 | 194900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 53 | 20231120 | 194800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 54 | 20231120 | 194700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 55 | 20231120 | 194600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 56 | 20231120 | 194500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 57 | 20231120 | 194400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 58 | 20231120 | 194300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 59 | 20231120 | 194200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 60 | 20231120 | 194100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 61 | 20231120 | 194000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 62 | 20231120 | 193900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 8266 |
| 63 | 20231120 | 193800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 64 | 20231120 | 193700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 65 | 20231120 | 193600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 66 | 20231120 | 193500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 67 | 20231120 | 193400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 68 | 20231120 | 193300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 69 | 20231120 | 193200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 70 | 20231120 | 193100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 71 | 20231120 | 193000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 72 | 20231120 | 192900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 73 | 20231120 | 192800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 74 | 20231120 | 192700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 75 | 20231120 | 192600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 76 | 20231120 | 192500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 77 | 20231120 | 192400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 78 | 20231120 | 192300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 79 | 20231120 | 192200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 80 | 20231120 | 192100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 81 | 20231120 | 192000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 82 | 20231120 | 191900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 83 | 20231120 | 191800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 84 | 20231120 | 191700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 85 | 20231120 | 191600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 86 | 20231120 | 191500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 87 | 20231120 | 191400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 88 | 20231120 | 191300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 89 | 20231120 | 191200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 90 | 20231120 | 191100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 91 | 20231120 | 191000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 92 | 20231120 | 190900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 8266 |
| 93 | 20231120 | 190800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 94 | 20231120 | 190700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 95 | 20231120 | 190600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 96 | 20231120 | 190500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 97 | 20231120 | 190400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 98 | 20231120 | 190300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 99 | 20231120 | 190200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 100 | 20231120 | 190100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 101 | 20231120 | 190000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 102 | 20231120 | 185900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 103 | 20231120 | 185800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 104 | 20231120 | 185700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 105 | 20231120 | 185600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 106 | 20231120 | 185500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 107 | 20231120 | 185400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 108 | 20231120 | 185300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 109 | 20231120 | 185200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 110 | 20231120 | 185100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 111 | 20231120 | 185000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 112 | 20231120 | 184900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 113 | 20231120 | 184800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 114 | 20231120 | 184700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 115 | 20231120 | 184600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 116 | 20231120 | 184500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 117 | 20231120 | 184400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 118 | 20231120 | 184300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 119 | 20231120 | 184200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 120 | 20231120 | 184100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 121 | 20231120 | 184000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 122 | 20231120 | 183900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 8266 |
| 123 | 20231120 | 183800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 124 | 20231120 | 183700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 125 | 20231120 | 183600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 126 | 20231120 | 183500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 127 | 20231120 | 183400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 128 | 20231120 | 183300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 129 | 20231120 | 183200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 130 | 20231120 | 183100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 131 | 20231120 | 183000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 132 | 20231120 | 182900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 133 | 20231120 | 182800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 134 | 20231120 | 182700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 135 | 20231120 | 182600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 136 | 20231120 | 182500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 137 | 20231120 | 182400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 138 | 20231120 | 182300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 139 | 20231120 | 182200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 140 | 20231120 | 182100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 141 | 20231120 | 182000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 142 | 20231120 | 181900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 143 | 20231120 | 181800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 144 | 20231120 | 181700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 145 | 20231120 | 181600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 146 | 20231120 | 181500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 147 | 20231120 | 181400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 148 | 20231120 | 181300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 149 | 20231120 | 181200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 150 | 20231120 | 181100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 151 | 20231120 | 181000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 152 | 20231120 | 180900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 8266 |
| 153 | 20231120 | 180800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 154 | 20231120 | 180700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 155 | 20231120 | 180600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 156 | 20231120 | 180500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 157 | 20231120 | 180400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 158 | 20231120 | 180300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 159 | 20231120 | 180200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 160 | 20231120 | 180100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 161 | 20231120 | 180000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 162 | 20231120 | 175900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 163 | 20231120 | 175800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 164 | 20231120 | 175700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 165 | 20231120 | 175600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 166 | 20231120 | 175500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 167 | 20231120 | 175400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 168 | 20231120 | 175300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 169 | 20231120 | 175200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 170 | 20231120 | 175100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 171 | 20231120 | 175000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 172 | 20231120 | 174900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 173 | 20231120 | 174800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 174 | 20231120 | 174700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 175 | 20231120 | 174600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 176 | 20231120 | 174500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 177 | 20231120 | 174400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 178 | 20231120 | 174300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 179 | 20231120 | 174200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 180 | 20231120 | 174100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 181 | 20231120 | 174000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 182 | 20231120 | 173900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 8266 |
| 183 | 20231120 | 173800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 184 | 20231120 | 173700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 185 | 20231120 | 173600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 186 | 20231120 | 173500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 187 | 20231120 | 173400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 188 | 20231120 | 173300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 189 | 20231120 | 173200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 190 | 20231120 | 173100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 191 | 20231120 | 173000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 192 | 20231120 | 172900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 193 | 20231120 | 172800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 194 | 20231120 | 172700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 195 | 20231120 | 172600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 196 | 20231120 | 172500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 197 | 20231120 | 172400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 198 | 20231120 | 172300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 199 | 20231120 | 172200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 200 | 20231120 | 172100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 201 | 20231120 | 172000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 202 | 20231120 | 171900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 203 | 20231120 | 171800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 204 | 20231120 | 171700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 205 | 20231120 | 171600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 206 | 20231120 | 171500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 207 | 20231120 | 171400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 208 | 20231120 | 171300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 209 | 20231120 | 171200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 210 | 20231120 | 171100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 211 | 20231120 | 171000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 212 | 20231120 | 170900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 8266 |
| 213 | 20231120 | 170800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 214 | 20231120 | 170700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 215 | 20231120 | 170600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 216 | 20231120 | 170500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 217 | 20231120 | 170400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 218 | 20231120 | 170300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 219 | 20231120 | 170200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 220 | 20231120 | 170100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 221 | 20231120 | 170000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 222 | 20231120 | 165900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 223 | 20231120 | 165800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 224 | 20231120 | 165700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 225 | 20231120 | 165600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 226 | 20231120 | 165500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 227 | 20231120 | 165400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 228 | 20231120 | 165300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 229 | 20231120 | 165200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 230 | 20231120 | 165100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 231 | 20231120 | 165000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 232 | 20231120 | 164900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 233 | 20231120 | 164800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 234 | 20231120 | 164700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 235 | 20231120 | 164600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 236 | 20231120 | 164500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 237 | 20231120 | 164400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 238 | 20231120 | 164300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 239 | 20231120 | 164200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 240 | 20231120 | 164100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 241 | 20231120 | 164000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 242 | 20231120 | 163900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 8266 |
| 243 | 20231120 | 163800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 244 | 20231120 | 163700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 245 | 20231120 | 163600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 246 | 20231120 | 163500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 247 | 20231120 | 163400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 248 | 20231120 | 163300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 249 | 20231120 | 163200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 250 | 20231120 | 163100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 251 | 20231120 | 163000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 252 | 20231120 | 162900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 253 | 20231120 | 162800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 254 | 20231120 | 162700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 255 | 20231120 | 162600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 256 | 20231120 | 162500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 257 | 20231120 | 162400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 258 | 20231120 | 162300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 259 | 20231120 | 162200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 260 | 20231120 | 162100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 261 | 20231120 | 162000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 262 | 20231120 | 161900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 263 | 20231120 | 161800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 264 | 20231120 | 161700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 265 | 20231120 | 161600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 266 | 20231120 | 161500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 267 | 20231120 | 161400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 268 | 20231120 | 161300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 269 | 20231120 | 161200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 270 | 20231120 | 161100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 271 | 20231120 | 161000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 272 | 20231120 | 160900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 8266 |
| 273 | 20231120 | 160800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 274 | 20231120 | 160700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 275 | 20231120 | 160600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 276 | 20231120 | 160500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 277 | 20231120 | 160400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 278 | 20231120 | 160300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 279 | 20231120 | 160200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 280 | 20231120 | 160100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 281 | 20231120 | 160000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 282 | 20231120 | 155900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 283 | 20231120 | 155800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 284 | 20231120 | 155700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 285 | 20231120 | 155600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 286 | 20231120 | 155500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 287 | 20231120 | 155400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 288 | 20231120 | 155300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 289 | 20231120 | 155200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 290 | 20231120 | 155100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 291 | 20231120 | 155000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 292 | 20231120 | 154900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 293 | 20231120 | 154800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 294 | 20231120 | 154700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 295 | 20231120 | 154600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 296 | 20231120 | 154500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 297 | 20231120 | 154400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 298 | 20231120 | 154300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 299 | 20231120 | 154200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 300 | 20231120 | 154100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 301 | 20231120 | 154000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 302 | 20231120 | 153900 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 8266 |
| 303 | 20231120 | 153800 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 304 | 20231120 | 153700 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 305 | 20231120 | 153600 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 306 | 20231120 | 153500 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 307 | 20231120 | 153400 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 308 | 20231120 | 153300 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 309 | 20231120 | 153200 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 310 | 20231120 | 153100 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 311 | 20231120 | 153000 | 2961985950 | 5530 | 5530 | 5530 | 5530 | 8266 |
| 312 | 20231120 | 152900 | 2916274970 | 5520 | 5520 | 5520 | 5520 | 0 |
| 313 | 20231120 | 152800 | 2916274970 | 5520 | 5520 | 5520 | 5520 | 0 |
| 314 | 20231120 | 152700 | 2916274970 | 5520 | 5520 | 5520 | 5520 | 0 |
| 315 | 20231120 | 152600 | 2916274970 | 5520 | 5520 | 5520 | 5520 | 0 |
| 316 | 20231120 | 152500 | 2916274970 | 5520 | 5520 | 5520 | 5520 | 0 |
| 317 | 20231120 | 152400 | 2916274970 | 5520 | 5520 | 5520 | 5520 | 0 |
| 318 | 20231120 | 152300 | 2916274970 | 5520 | 5520 | 5520 | 5520 | 0 |
| 319 | 20231120 | 152200 | 2916274970 | 5520 | 5520 | 5520 | 5520 | 0 |
| 320 | 20231120 | 152100 | 2916274970 | 5520 | 5520 | 5520 | 5520 | 0 |
| 321 | 20231120 | 152000 | 2916274970 | 5520 | 5520 | 5520 | 5520 | 0 |
| 322 | 20231120 | 151900 | 2916274970 | 5520 | 5510 | 5530 | 5510 | 2284 |
| 323 | 20231120 | 151800 | 2903673340 | 5520 | 5530 | 5530 | 5510 | 4706 |
| 324 | 20231120 | 151700 | 2877695010 | 5540 | 5540 | 5540 | 5540 | 250 |
| 325 | 20231120 | 151600 | 2876310010 | 5540 | 5530 | 5540 | 5520 | 1160 |
| 326 | 20231120 | 151500 | 2869896830 | 5540 | 5540 | 5540 | 5540 | 3 |
| 327 | 20231120 | 151400 | 2869880210 | 5530 | 5540 | 5540 | 5520 | 3949 |
| 328 | 20231120 | 151300 | 2848037140 | 5540 | 5540 | 5540 | 5540 | 51 |
| 329 | 20231120 | 151200 | 2847754600 | 5540 | 5530 | 5540 | 5530 | 728 |
| 330 | 20231120 | 151100 | 2843725910 | 5520 | 5520 | 5520 | 5520 | 2 |
| 331 | 20231120 | 151000 | 2843714870 | 5520 | 5520 | 5520 | 5520 | 444 |
| 332 | 20231120 | 150900 | 2841263990 | 5520 | 5540 | 5540 | 5520 | 4960 |
| 333 | 20231120 | 150800 | 2813828860 | 5540 | 5560 | 5560 | 5540 | 2217 |
| 334 | 20231120 | 150700 | 2801528150 | 5560 | 5560 | 5560 | 5550 | 3348 |
| 335 | 20231120 | 150600 | 2782945880 | 5550 | 5560 | 5560 | 5540 | 532 |
| 336 | 20231120 | 150500 | 2779993190 | 5550 | 5550 | 5550 | 5550 | 1273 |
| 337 | 20231120 | 150400 | 2772928040 | 5540 | 5550 | 5550 | 5540 | 375 |
| 338 | 20231120 | 150300 | 2770850290 | 5540 | 5550 | 5550 | 5540 | 571 |
| 339 | 20231120 | 150200 | 2767686740 | 5550 | 5540 | 5550 | 5540 | 1972 |
| 340 | 20231120 | 150100 | 2756761850 | 5540 | 5550 | 5550 | 5540 | 1424 |
| 341 | 20231120 | 150000 | 2748872700 | 5540 | 5550 | 5560 | 5540 | 588 |
| 342 | 20231120 | 145900 | 2745610590 | 5550 | 5550 | 5550 | 5550 | 1 |
| 343 | 20231120 | 145800 | 2745605040 | 5550 | 5550 | 5550 | 5550 | 453 |
| 344 | 20231120 | 145700 | 2743090890 | 5560 | 5540 | 5560 | 5540 | 3333 |
| 345 | 20231120 | 145600 | 2724601120 | 5540 | 5540 | 5540 | 5540 | 821 |
| 346 | 20231120 | 145500 | 2720052780 | 5540 | 5540 | 5540 | 5530 | 1438 |
| 347 | 20231120 | 145400 | 2712087260 | 5540 | 5540 | 5540 | 5540 | 2026 |
| 348 | 20231120 | 145300 | 2700863220 | 5540 | 5540 | 5550 | 5540 | 2756 |
| 349 | 20231120 | 145200 | 2685592020 | 5540 | 5530 | 5540 | 5520 | 708 |
| 350 | 20231120 | 145100 | 2681675160 | 5520 | 5520 | 5520 | 5510 | 501 |
| 351 | 20231120 | 145000 | 2678910640 | 5530 | 5510 | 5530 | 5510 | 1215 |
| 352 | 20231120 | 144900 | 2672212370 | 5510 | 5500 | 5510 | 5490 | 3771 |
| 353 | 20231120 | 144800 | 2651449660 | 5500 | 5510 | 5510 | 5500 | 433 |
| 354 | 20231120 | 144700 | 2649067820 | 5500 | 5500 | 5500 | 5500 | 300 |
| 355 | 20231120 | 144600 | 2647417820 | 5500 | 5510 | 5510 | 5500 | 401 |
| 356 | 20231120 | 144500 | 2645208620 | 5510 | 5500 | 5510 | 5500 | 1327 |
| 357 | 20231120 | 144400 | 2637909020 | 5500 | 5500 | 5500 | 5500 | 525 |
| 358 | 20231120 | 144300 | 2635021520 | 5500 | 5500 | 5500 | 5490 | 232 |
| 359 | 20231120 | 144200 | 2633747520 | 5500 | 5500 | 5500 | 5500 | 272 |
| 360 | 20231120 | 144100 | 2632251520 | 5500 | 5500 | 5500 | 5500 | 224 |
| 361 | 20231120 | 144000 | 2631019520 | 5500 | 5500 | 5500 | 5500 | 293 |
| 362 | 20231120 | 143900 | 2629408020 | 5500 | 5490 | 5500 | 5490 | 226 |
| 363 | 20231120 | 143800 | 2628166270 | 5490 | 5470 | 5490 | 5460 | 1337 |
| 364 | 20231120 | 143700 | 2620852020 | 5470 | 5460 | 5480 | 5460 | 758 |
| 365 | 20231120 | 143600 | 2616706150 | 5470 | 5470 | 5470 | 5460 | 2234 |
| 366 | 20231120 | 143500 | 2604495250 | 5470 | 5480 | 5490 | 5470 | 374 |
| 367 | 20231120 | 143400 | 2602448840 | 5510 | 5480 | 5510 | 5480 | 2042 |
| 368 | 20231120 | 143300 | 2591223690 | 5480 | 5460 | 5480 | 5450 | 2007 |
| 369 | 20231120 | 143200 | 2580236250 | 5480 | 5510 | 5530 | 5440 | 28175 |
| 370 | 20231120 | 143100 | 2425954890 | 5540 | 5510 | 5540 | 5510 | 3083 |
| 371 | 20231120 | 143000 | 2408962210 | 5510 | 5510 | 5530 | 5510 | 1228 |
| 372 | 20231120 | 142900 | 2402194310 | 5510 | 5500 | 5510 | 5500 | 695 |
| 373 | 20231120 | 142800 | 2398367810 | 5500 | 5510 | 5510 | 5480 | 8708 |
| 374 | 20231120 | 142700 | 2350485300 | 5510 | 5530 | 5540 | 5500 | 9941 |
| 375 | 20231120 | 142600 | 2295617340 | 5540 | 5540 | 5540 | 5540 | 170 |
| 376 | 20231120 | 142500 | 2294675540 | 5530 | 5540 | 5540 | 5530 | 4093 |
| 377 | 20231120 | 142400 | 2272032210 | 5540 | 5550 | 5550 | 5540 | 2680 |
| 378 | 20231120 | 142300 | 2257184910 | 5540 | 5550 | 5560 | 5540 | 1735 |
| 379 | 20231120 | 142200 | 2247567260 | 5560 | 5550 | 5560 | 5540 | 301 |
| 380 | 20231120 | 142100 | 2245899420 | 5550 | 5560 | 5560 | 5540 | 4122 |
| 381 | 20231120 | 142000 | 2223025030 | 5560 | 5550 | 5560 | 5550 | 1554 |
| 382 | 20231120 | 141900 | 2214399570 | 5560 | 5570 | 5600 | 5560 | 5285 |
| 383 | 20231120 | 141800 | 2184995080 | 5600 | 5580 | 5600 | 5570 | 4001 |
| 384 | 20231120 | 141700 | 2162703340 | 5580 | 5570 | 5580 | 5570 | 17 |
| 385 | 20231120 | 141600 | 2162608540 | 5570 | 5600 | 5600 | 5570 | 2995 |
| 386 | 20231120 | 141500 | 2145926360 | 5610 | 5570 | 5610 | 5570 | 431 |
| 387 | 20231120 | 141400 | 2143525650 | 5570 | 5580 | 5580 | 5570 | 5127 |
| 388 | 20231120 | 141300 | 2114966820 | 5580 | 5580 | 5580 | 5580 | 238 |
| 389 | 20231120 | 141200 | 2113638780 | 5570 | 5570 | 5570 | 5570 | 665 |
| 390 | 20231120 | 141100 | 2109934730 | 5570 | 5570 | 5570 | 5560 | 1579 |
| 391 | 20231120 | 141000 | 2101153380 | 5570 | 5580 | 5580 | 5570 | 3525 |
| 392 | 20231120 | 140900 | 2081518980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 393 | 20231120 | 140800 | 2081518980 | 5570 | 5580 | 5580 | 5570 | 1513 |
| 394 | 20231120 | 140700 | 2073080270 | 5570 | 5580 | 5610 | 5570 | 4695 |
| 395 | 20231120 | 140600 | 2046921230 | 5580 | 5590 | 5600 | 5580 | 9578 |
| 396 | 20231120 | 140500 | 1993433420 | 5600 | 5590 | 5600 | 5590 | 106 |
| 397 | 20231120 | 140400 | 1992840180 | 5590 | 5590 | 5590 | 5590 | 208 |
| 398 | 20231120 | 140300 | 1991677460 | 5600 | 5600 | 5600 | 5600 | 18 |
| 399 | 20231120 | 140200 | 1991576660 | 5600 | 5600 | 5600 | 5600 | 3 |
| 400 | 20231120 | 140100 | 1991559860 | 5600 | 5600 | 5600 | 5600 | 14 |
| 401 | 20231120 | 140000 | 1991481460 | 5600 | 5600 | 5600 | 5600 | 439 |
| 402 | 20231120 | 135900 | 1989023060 | 5590 | 5590 | 5590 | 5590 | 11 |
| 403 | 20231120 | 135800 | 1988961570 | 5600 | 5610 | 5610 | 5600 | 62 |
| 404 | 20231120 | 135700 | 1988614180 | 5610 | 5610 | 5610 | 5610 | 2 |
| 405 | 20231120 | 135600 | 1988602960 | 5610 | 5600 | 5610 | 5600 | 2228 |
| 406 | 20231120 | 135500 | 1976125750 | 5600 | 5590 | 5600 | 5590 | 294 |
| 407 | 20231120 | 135400 | 1974480850 | 5590 | 5590 | 5590 | 5590 | 1 |
| 408 | 20231120 | 135300 | 1974475260 | 5590 | 5590 | 5590 | 5590 | 2 |
| 409 | 20231120 | 135200 | 1974464080 | 5590 | 5580 | 5590 | 5580 | 73 |
| 410 | 20231120 | 135100 | 1974056140 | 5580 | 5590 | 5590 | 5580 | 370 |
| 411 | 20231120 | 135000 | 1971988090 | 5590 | 5590 | 5590 | 5590 | 315 |
| 412 | 20231120 | 134900 | 1970227240 | 5590 | 5590 | 5590 | 5590 | 150 |
| 413 | 20231120 | 134800 | 1969388740 | 5600 | 5580 | 5600 | 5580 | 288 |
| 414 | 20231120 | 134700 | 1967781080 | 5590 | 5590 | 5590 | 5580 | 3093 |
| 415 | 20231120 | 134600 | 1950515320 | 5590 | 5590 | 5590 | 5590 | 1 |
| 416 | 20231120 | 134500 | 1950509730 | 5590 | 5590 | 5590 | 5590 | 132 |
| 417 | 20231120 | 134400 | 1949771850 | 5590 | 5590 | 5590 | 5590 | 315 |
| 418 | 20231120 | 134300 | 1948011000 | 5580 | 5580 | 5580 | 5580 | 0 |
| 419 | 20231120 | 134200 | 1948011000 | 5580 | 5580 | 5580 | 5580 | 223 |
| 420 | 20231120 | 134100 | 1946766660 | 5590 | 5590 | 5590 | 5590 | 25 |
| 421 | 20231120 | 134000 | 1946626910 | 5580 | 5590 | 5590 | 5580 | 160 |
| 422 | 20231120 | 133900 | 1945733510 | 5590 | 5590 | 5590 | 5590 | 35 |
| 423 | 20231120 | 133800 | 1945537860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 424 | 20231120 | 133700 | 1945537860 | 5590 | 5590 | 5590 | 5590 | 59 |
| 425 | 20231120 | 133600 | 1945208050 | 5590 | 5580 | 5590 | 5580 | 71 |
| 426 | 20231120 | 133500 | 1944811520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 427 | 20231120 | 133400 | 1944811520 | 5580 | 5580 | 5580 | 5580 | 2000 |
| 428 | 20231120 | 133300 | 1933651520 | 5580 | 5580 | 5580 | 5580 | 20 |
| 429 | 20231120 | 133200 | 1933539920 | 5580 | 5600 | 5600 | 5580 | 4995 |
| 430 | 20231120 | 133100 | 1905639770 | 5590 | 5610 | 5610 | 5590 | 41 |
| 431 | 20231120 | 133000 | 1905410120 | 5580 | 5580 | 5580 | 5580 | 0 |
| 432 | 20231120 | 132900 | 1905410120 | 5580 | 5580 | 5580 | 5580 | 0 |
| 433 | 20231120 | 132800 | 1905410120 | 5580 | 5590 | 5590 | 5580 | 2679 |
| 434 | 20231120 | 132700 | 1890436230 | 5600 | 5600 | 5600 | 5600 | 278 |
| 435 | 20231120 | 132600 | 1888879430 | 5600 | 5600 | 5600 | 5600 | 1529 |
| 436 | 20231120 | 132500 | 1880317030 | 5600 | 5610 | 5610 | 5600 | 42 |
| 437 | 20231120 | 132400 | 1880081720 | 5600 | 5600 | 5600 | 5600 | 0 |
| 438 | 20231120 | 132300 | 1880081720 | 5600 | 5610 | 5610 | 5600 | 1263 |
| 439 | 20231120 | 132200 | 1873005670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 440 | 20231120 | 132100 | 1873005670 | 5610 | 5620 | 5620 | 5610 | 239 |
| 441 | 20231120 | 132000 | 1871664870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 442 | 20231120 | 131900 | 1871664870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 443 | 20231120 | 131800 | 1871664870 | 5620 | 5620 | 5620 | 5620 | 12 |
| 444 | 20231120 | 131700 | 1871597430 | 5620 | 5620 | 5620 | 5620 | 1055 |
| 445 | 20231120 | 131600 | 1865668330 | 5620 | 5620 | 5620 | 5620 | 0 |
| 446 | 20231120 | 131500 | 1865668330 | 5620 | 5620 | 5620 | 5620 | 0 |
| 447 | 20231120 | 131400 | 1865668330 | 5620 | 5610 | 5620 | 5610 | 79 |
| 448 | 20231120 | 131300 | 1865224710 | 5610 | 5610 | 5610 | 5610 | 164 |
| 449 | 20231120 | 131200 | 1864304670 | 5590 | 5590 | 5590 | 5590 | 762 |
| 450 | 20231120 | 131100 | 1860045090 | 5590 | 5590 | 5590 | 5590 | 3 |
| 451 | 20231120 | 131000 | 1860028320 | 5610 | 5610 | 5610 | 5610 | 80 |
| 452 | 20231120 | 130900 | 1859579520 | 5610 | 5610 | 5610 | 5610 | 0 |
| 453 | 20231120 | 130800 | 1859579520 | 5610 | 5610 | 5610 | 5610 | 10 |
| 454 | 20231120 | 130700 | 1859523420 | 5610 | 5610 | 5610 | 5610 | 41 |
| 455 | 20231120 | 130600 | 1859293410 | 5610 | 5610 | 5610 | 5610 | 197 |
| 456 | 20231120 | 130500 | 1858188240 | 5590 | 5590 | 5590 | 5590 | 140 |
| 457 | 20231120 | 130400 | 1857405640 | 5590 | 5600 | 5600 | 5590 | 472 |
| 458 | 20231120 | 130300 | 1854764630 | 5590 | 5590 | 5590 | 5590 | 344 |
| 459 | 20231120 | 130200 | 1852841670 | 5580 | 5580 | 5580 | 5580 | 0 |
| 460 | 20231120 | 130100 | 1852841670 | 5580 | 5590 | 5590 | 5580 | 657 |
| 461 | 20231120 | 130000 | 1849175100 | 5590 | 5590 | 5590 | 5590 | 5 |
| 462 | 20231120 | 125900 | 1849147150 | 5590 | 5590 | 5590 | 5590 | 828 |
| 463 | 20231120 | 125800 | 1844518630 | 5600 | 5580 | 5600 | 5580 | 72 |
| 464 | 20231120 | 125700 | 1844116790 | 5580 | 5590 | 5590 | 5580 | 765 |
| 465 | 20231120 | 125600 | 1839847890 | 5590 | 5600 | 5600 | 5590 | 4047 |
| 466 | 20231120 | 125500 | 1817187340 | 5610 | 5610 | 5610 | 5610 | 6059 |
| 467 | 20231120 | 125400 | 1783196350 | 5610 | 5610 | 5610 | 5610 | 217 |
| 468 | 20231120 | 125300 | 1781978980 | 5620 | 5620 | 5620 | 5620 | 2 |
| 469 | 20231120 | 125200 | 1781967740 | 5610 | 5620 | 5620 | 5610 | 246 |
| 470 | 20231120 | 125100 | 1780587520 | 5620 | 5620 | 5620 | 5620 | 151 |
| 471 | 20231120 | 125000 | 1779738900 | 5620 | 5620 | 5620 | 5610 | 199 |
| 472 | 20231120 | 124900 | 1778621520 | 5620 | 5620 | 5620 | 5620 | 204 |
| 473 | 20231120 | 124800 | 1777475040 | 5620 | 5620 | 5620 | 5620 | 720 |
| 474 | 20231120 | 124700 | 1773428640 | 5620 | 5620 | 5620 | 5620 | 231 |
| 475 | 20231120 | 124600 | 1772130420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 476 | 20231120 | 124500 | 1772130420 | 5620 | 5610 | 5620 | 5610 | 131 |
| 477 | 20231120 | 124400 | 1771394410 | 5610 | 5610 | 5610 | 5610 | 2023 |
| 478 | 20231120 | 124300 | 1760045380 | 5620 | 5620 | 5620 | 5620 | 450 |
| 479 | 20231120 | 124200 | 1757516380 | 5620 | 5620 | 5620 | 5610 | 899 |
| 480 | 20231120 | 124100 | 1752469720 | 5620 | 5620 | 5620 | 5620 | 815 |
| 481 | 20231120 | 124000 | 1747889420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 482 | 20231120 | 123900 | 1747889420 | 5620 | 5620 | 5620 | 5620 | 2029 |
| 483 | 20231120 | 123800 | 1736486440 | 5630 | 5630 | 5640 | 5630 | 1269 |
| 484 | 20231120 | 123700 | 1729341960 | 5630 | 5630 | 5630 | 5630 | 310 |
| 485 | 20231120 | 123600 | 1727596660 | 5630 | 5630 | 5630 | 5630 | 24 |
| 486 | 20231120 | 123500 | 1727461540 | 5630 | 5630 | 5630 | 5630 | 725 |
| 487 | 20231120 | 123400 | 1723379790 | 5640 | 5640 | 5640 | 5640 | 1 |
| 488 | 20231120 | 123300 | 1723374150 | 5630 | 5640 | 5640 | 5630 | 586 |
| 489 | 20231120 | 123200 | 1720072210 | 5640 | 5640 | 5640 | 5640 | 0 |
| 490 | 20231120 | 123100 | 1720072210 | 5640 | 5640 | 5640 | 5620 | 128 |
| 491 | 20231120 | 123000 | 1719350350 | 5630 | 5630 | 5630 | 5630 | 564 |
| 492 | 20231120 | 122900 | 1716175030 | 5640 | 5640 | 5640 | 5640 | 0 |
| 493 | 20231120 | 122800 | 1716175030 | 5640 | 5640 | 5640 | 5640 | 1 |
| 494 | 20231120 | 122700 | 1716169390 | 5630 | 5640 | 5640 | 5630 | 1803 |
| 495 | 20231120 | 122600 | 1706018470 | 5640 | 5640 | 5640 | 5640 | 782 |
| 496 | 20231120 | 122500 | 1701607990 | 5640 | 5640 | 5640 | 5640 | 1 |
| 497 | 20231120 | 122400 | 1701602350 | 5640 | 5640 | 5640 | 5640 | 1 |
| 498 | 20231120 | 122300 | 1701596710 | 5630 | 5640 | 5640 | 5630 | 212 |
| 499 | 20231120 | 122200 | 1700403060 | 5640 | 5640 | 5640 | 5640 | 1 |
| 500 | 20231120 | 122100 | 1700397420 | 5640 | 5630 | 5640 | 5630 | 218 |
| 501 | 20231120 | 122000 | 1699170030 | 5630 | 5630 | 5630 | 5630 | 37 |
| 502 | 20231120 | 121900 | 1698961720 | 5640 | 5640 | 5640 | 5620 | 1172 |
| 503 | 20231120 | 121800 | 1692362440 | 5640 | 5640 | 5640 | 5630 | 526 |
| 504 | 20231120 | 121700 | 1689399550 | 5640 | 5630 | 5640 | 5630 | 1692 |
| 505 | 20231120 | 121600 | 1679873390 | 5630 | 5630 | 5630 | 5630 | 57 |
| 506 | 20231120 | 121500 | 1679552480 | 5620 | 5610 | 5620 | 5610 | 1338 |
| 507 | 20231120 | 121400 | 1672040820 | 5620 | 5620 | 5620 | 5620 | 20 |
| 508 | 20231120 | 121300 | 1671928420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 509 | 20231120 | 121200 | 1671928420 | 5620 | 5620 | 5620 | 5620 | 5 |
| 510 | 20231120 | 121100 | 1671900320 | 5620 | 5620 | 5620 | 5620 | 112 |
| 511 | 20231120 | 121000 | 1671270880 | 5620 | 5620 | 5620 | 5620 | 0 |
| 512 | 20231120 | 120900 | 1671270880 | 5620 | 5620 | 5620 | 5620 | 7 |
| 513 | 20231120 | 120800 | 1671231540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 514 | 20231120 | 120700 | 1671231540 | 5640 | 5630 | 5640 | 5630 | 88 |
| 515 | 20231120 | 120600 | 1670735420 | 5640 | 5620 | 5640 | 5620 | 5921 |
| 516 | 20231120 | 120500 | 1637412570 | 5620 | 5610 | 5620 | 5610 | 471 |
| 517 | 20231120 | 120400 | 1634770050 | 5610 | 5610 | 5610 | 5610 | 1 |
| 518 | 20231120 | 120300 | 1634764440 | 5580 | 5590 | 5600 | 5580 | 1634 |
| 519 | 20231120 | 120200 | 1625638520 | 5590 | 5590 | 5590 | 5580 | 98 |
| 520 | 20231120 | 120100 | 1625091350 | 5590 | 5590 | 5590 | 5590 | 13 |
| 521 | 20231120 | 120000 | 1625018680 | 5590 | 5600 | 5600 | 5590 | 8 |
| 522 | 20231120 | 115900 | 1624973930 | 5610 | 5610 | 5610 | 5610 | 9 |
| 523 | 20231120 | 115800 | 1624923440 | 5590 | 5590 | 5590 | 5590 | 50 |
| 524 | 20231120 | 115700 | 1624643940 | 5590 | 5590 | 5590 | 5590 | 341 |
| 525 | 20231120 | 115600 | 1622737750 | 5600 | 5600 | 5600 | 5600 | 0 |
| 526 | 20231120 | 115500 | 1622737750 | 5600 | 5610 | 5610 | 5600 | 12 |
| 527 | 20231120 | 115400 | 1622670530 | 5610 | 5610 | 5610 | 5610 | 9 |
| 528 | 20231120 | 115300 | 1622620040 | 5600 | 5610 | 5610 | 5600 | 789 |
| 529 | 20231120 | 115200 | 1618201430 | 5600 | 5600 | 5600 | 5600 | 10 |
| 530 | 20231120 | 115100 | 1618145430 | 5600 | 5600 | 5600 | 5600 | 1238 |
| 531 | 20231120 | 115000 | 1611212630 | 5600 | 5590 | 5600 | 5590 | 1142 |
| 532 | 20231120 | 114900 | 1604819780 | 5590 | 5590 | 5600 | 5590 | 1131 |
| 533 | 20231120 | 114800 | 1598493150 | 5590 | 5590 | 5590 | 5590 | 0 |
| 534 | 20231120 | 114700 | 1598493150 | 5590 | 5590 | 5590 | 5590 | 1 |
| 535 | 20231120 | 114600 | 1598487560 | 5590 | 5590 | 5590 | 5590 | 546 |
| 536 | 20231120 | 114500 | 1595435420 | 5590 | 5590 | 5590 | 5580 | 302 |
| 537 | 20231120 | 114400 | 1593747250 | 5580 | 5600 | 5600 | 5580 | 724 |
| 538 | 20231120 | 114300 | 1589701610 | 5600 | 5590 | 5600 | 5590 | 604 |
| 539 | 20231120 | 114200 | 1586323240 | 5590 | 5580 | 5590 | 5580 | 634 |
| 540 | 20231120 | 114100 | 1582779230 | 5580 | 5590 | 5590 | 5580 | 3167 |
| 541 | 20231120 | 114000 | 1565107360 | 5590 | 5590 | 5590 | 5590 | 1 |
| 542 | 20231120 | 113900 | 1565101770 | 5590 | 5600 | 5600 | 5590 | 921 |
| 543 | 20231120 | 113800 | 1559952370 | 5600 | 5600 | 5600 | 5600 | 1 |
| 544 | 20231120 | 113700 | 1559946770 | 5600 | 5600 | 5600 | 5600 | 6 |
| 545 | 20231120 | 113600 | 1559913170 | 5600 | 5600 | 5600 | 5600 | 1000 |
| 546 | 20231120 | 113500 | 1554313170 | 5600 | 5600 | 5600 | 5600 | 51 |
| 547 | 20231120 | 113400 | 1554027570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 548 | 20231120 | 113300 | 1554027570 | 5600 | 5600 | 5600 | 5600 | 1 |
| 549 | 20231120 | 113200 | 1554021970 | 5580 | 5580 | 5580 | 5580 | 2259 |
| 550 | 20231120 | 113100 | 1541416750 | 5580 | 5580 | 5580 | 5580 | 174 |
| 551 | 20231120 | 113000 | 1540445830 | 5580 | 5580 | 5580 | 5580 | 101 |
| 552 | 20231120 | 112900 | 1539882250 | 5580 | 5580 | 5580 | 5580 | 401 |
| 553 | 20231120 | 112800 | 1537644670 | 5580 | 5580 | 5580 | 5580 | 0 |
| 554 | 20231120 | 112700 | 1537644670 | 5580 | 5580 | 5580 | 5580 | 367 |
| 555 | 20231120 | 112600 | 1535596810 | 5600 | 5600 | 5600 | 5600 | 4 |
| 556 | 20231120 | 112500 | 1535574410 | 5580 | 5580 | 5580 | 5580 | 391 |
| 557 | 20231120 | 112400 | 1533392630 | 5570 | 5580 | 5580 | 5570 | 3524 |
| 558 | 20231120 | 112300 | 1513763480 | 5580 | 5580 | 5580 | 5570 | 1159 |
| 559 | 20231120 | 112200 | 1507306260 | 5580 | 5570 | 5580 | 5570 | 4024 |
| 560 | 20231120 | 112100 | 1484882380 | 5570 | 5570 | 5580 | 5570 | 3744 |
| 561 | 20231120 | 112000 | 1463998160 | 5570 | 5580 | 5580 | 5570 | 1625 |
| 562 | 20231120 | 111900 | 1454931660 | 5580 | 5600 | 5600 | 5580 | 526 |
| 563 | 20231120 | 111800 | 1451996560 | 5600 | 5600 | 5600 | 5600 | 30 |
| 564 | 20231120 | 111700 | 1451828560 | 5590 | 5600 | 5600 | 5590 | 205 |
| 565 | 20231120 | 111600 | 1450681560 | 5580 | 5600 | 5600 | 5580 | 1596 |
| 566 | 20231120 | 111500 | 1441765720 | 5600 | 5600 | 5600 | 5590 | 257 |
| 567 | 20231120 | 111400 | 1440328770 | 5600 | 5600 | 5600 | 5600 | 120 |
| 568 | 20231120 | 111300 | 1439656770 | 5620 | 5620 | 5620 | 5620 | 0 |
| 569 | 20231120 | 111200 | 1439656770 | 5620 | 5620 | 5620 | 5590 | 243 |
| 570 | 20231120 | 111100 | 1438293510 | 5620 | 5620 | 5620 | 5620 | 1499 |
| 571 | 20231120 | 111000 | 1429869130 | 5620 | 5610 | 5620 | 5610 | 2 |
| 572 | 20231120 | 110900 | 1429857900 | 5600 | 5600 | 5600 | 5600 | 570 |
| 573 | 20231120 | 110800 | 1426665900 | 5600 | 5580 | 5600 | 5580 | 30 |
| 574 | 20231120 | 110700 | 1426498200 | 5580 | 5570 | 5580 | 5570 | 1224 |
| 575 | 20231120 | 110600 | 1419672280 | 5570 | 5590 | 5590 | 5570 | 2328 |
| 576 | 20231120 | 110500 | 1406690460 | 5590 | 5590 | 5590 | 5590 | 1000 |
| 577 | 20231120 | 110400 | 1401100460 | 5590 | 5600 | 5600 | 5580 | 4510 |
| 578 | 20231120 | 110300 | 1375919460 | 5600 | 5630 | 5630 | 5600 | 870 |
| 579 | 20231120 | 110200 | 1371047430 | 5610 | 5610 | 5630 | 5600 | 1133 |
| 580 | 20231120 | 110100 | 1364691310 | 5630 | 5630 | 5630 | 5610 | 1036 |
| 581 | 20231120 | 110000 | 1358872030 | 5640 | 5600 | 5640 | 5600 | 1085 |
| 582 | 20231120 | 105900 | 1352786730 | 5600 | 5610 | 5610 | 5600 | 11471 |
| 583 | 20231120 | 105800 | 1288547920 | 5610 | 5620 | 5620 | 5600 | 5157 |
| 584 | 20231120 | 105700 | 1259618250 | 5610 | 5620 | 5620 | 5610 | 2608 |
| 585 | 20231120 | 105600 | 1244985910 | 5620 | 5630 | 5630 | 5620 | 3504 |
| 586 | 20231120 | 105500 | 1225283760 | 5640 | 5630 | 5640 | 5630 | 26 |
| 587 | 20231120 | 105400 | 1225137140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 588 | 20231120 | 105300 | 1225137140 | 5630 | 5630 | 5630 | 5630 | 907 |
| 589 | 20231120 | 105200 | 1220030730 | 5640 | 5640 | 5640 | 5640 | 100 |
| 590 | 20231120 | 105100 | 1219466730 | 5640 | 5650 | 5650 | 5640 | 1300 |
| 591 | 20231120 | 105000 | 1212134530 | 5640 | 5640 | 5640 | 5640 | 8 |
| 592 | 20231120 | 104900 | 1212089410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 593 | 20231120 | 104800 | 1212089410 | 5640 | 5650 | 5650 | 5640 | 464 |
| 594 | 20231120 | 104700 | 1209471930 | 5650 | 5640 | 5650 | 5640 | 103 |
| 595 | 20231120 | 104600 | 1208890980 | 5640 | 5640 | 5640 | 5640 | 60 |
| 596 | 20231120 | 104500 | 1208552580 | 5640 | 5640 | 5640 | 5640 | 0 |
| 597 | 20231120 | 104400 | 1208552580 | 5640 | 5630 | 5660 | 5630 | 394 |
| 598 | 20231120 | 104300 | 1206333060 | 5650 | 5630 | 5650 | 5630 | 1809 |
| 599 | 20231120 | 104200 | 1196146170 | 5620 | 5630 | 5630 | 5620 | 809 |
| 600 | 20231120 | 104100 | 1191591690 | 5630 | 5630 | 5630 | 5630 | 362 |
| 601 | 20231120 | 104000 | 1189553630 | 5630 | 5630 | 5630 | 5630 | 249 |
| 602 | 20231120 | 103900 | 1188151760 | 5630 | 5630 | 5630 | 5630 | 374 |
| 603 | 20231120 | 103800 | 1186046140 | 5640 | 5640 | 5640 | 5640 | 201 |
| 604 | 20231120 | 103700 | 1184912500 | 5650 | 5650 | 5650 | 5650 | 292 |
| 605 | 20231120 | 103600 | 1183262700 | 5650 | 5650 | 5650 | 5650 | 0 |
| 606 | 20231120 | 103500 | 1183262700 | 5650 | 5630 | 5650 | 5630 | 12 |
| 607 | 20231120 | 103400 | 1183195120 | 5620 | 5620 | 5620 | 5620 | 188 |
| 608 | 20231120 | 103300 | 1182138560 | 5620 | 5620 | 5630 | 5620 | 2500 |
| 609 | 20231120 | 103200 | 1168086810 | 5620 | 5630 | 5630 | 5620 | 812 |
| 610 | 20231120 | 103100 | 1163523170 | 5630 | 5640 | 5640 | 5630 | 2043 |
| 611 | 20231120 | 103000 | 1152020980 | 5650 | 5650 | 5650 | 5650 | 1120 |
| 612 | 20231120 | 102900 | 1145692980 | 5660 | 5660 | 5660 | 5660 | 9 |
| 613 | 20231120 | 102800 | 1145642040 | 5630 | 5660 | 5660 | 5630 | 986 |
| 614 | 20231120 | 102700 | 1140090830 | 5660 | 5660 | 5660 | 5630 | 4757 |
| 615 | 20231120 | 102600 | 1113275840 | 5660 | 5660 | 5660 | 5660 | 202 |
| 616 | 20231120 | 102500 | 1112132520 | 5650 | 5650 | 5650 | 5650 | 0 |
| 617 | 20231120 | 102400 | 1112132520 | 5650 | 5650 | 5650 | 5650 | 349 |
| 618 | 20231120 | 102300 | 1110160670 | 5650 | 5650 | 5650 | 5650 | 550 |
| 619 | 20231120 | 102200 | 1107053170 | 5650 | 5670 | 5670 | 5650 | 1375 |
| 620 | 20231120 | 102100 | 1099271630 | 5670 | 5680 | 5680 | 5670 | 731 |
| 621 | 20231120 | 102000 | 1095122050 | 5680 | 5680 | 5680 | 5680 | 160 |
| 622 | 20231120 | 101900 | 1094213250 | 5690 | 5690 | 5690 | 5690 | 1500 |
| 623 | 20231120 | 101800 | 1085678250 | 5700 | 5690 | 5700 | 5690 | 520 |
| 624 | 20231120 | 101700 | 1082719250 | 5700 | 5670 | 5700 | 5670 | 1379 |
| 625 | 20231120 | 101600 | 1074881950 | 5670 | 5670 | 5670 | 5670 | 1062 |
| 626 | 20231120 | 101500 | 1068860410 | 5670 | 5670 | 5670 | 5670 | 2909 |
| 627 | 20231120 | 101400 | 1052366380 | 5670 | 5700 | 5700 | 5670 | 931 |
| 628 | 20231120 | 101300 | 1047086680 | 5670 | 5670 | 5670 | 5670 | 100 |
| 629 | 20231120 | 101200 | 1046519680 | 5700 | 5700 | 5700 | 5700 | 5 |
| 630 | 20231120 | 101100 | 1046491180 | 5700 | 5690 | 5700 | 5670 | 2646 |
| 631 | 20231120 | 101000 | 1031479370 | 5690 | 5670 | 5690 | 5670 | 102 |
| 632 | 20231120 | 100900 | 1030899020 | 5680 | 5700 | 5710 | 5680 | 1538 |
| 633 | 20231120 | 100800 | 1022147410 | 5710 | 5690 | 5710 | 5690 | 284 |
| 634 | 20231120 | 100700 | 1020530250 | 5680 | 5690 | 5690 | 5680 | 1040 |
| 635 | 20231120 | 100600 | 1014617290 | 5700 | 5680 | 5700 | 5670 | 1830 |
| 636 | 20231120 | 100500 | 1004188480 | 5670 | 5690 | 5690 | 5670 | 2897 |
| 637 | 20231120 | 100400 | 987721810 | 5690 | 5720 | 5730 | 5690 | 6481 |
| 638 | 20231120 | 100300 | 950739730 | 5730 | 5730 | 5730 | 5710 | 3336 |
| 639 | 20231120 | 100200 | 931632250 | 5720 | 5740 | 5740 | 5720 | 6291 |
| 640 | 20231120 | 100100 | 895611540 | 5730 | 5750 | 5750 | 5730 | 12921 |
| 641 | 20231120 | 100000 | 821459920 | 5750 | 5720 | 5750 | 5720 | 9972 |
| 642 | 20231120 | 095900 | 764319700 | 5730 | 5720 | 5740 | 5720 | 10130 |
| 643 | 20231120 | 095800 | 706243350 | 5730 | 5720 | 5730 | 5710 | 2016 |
| 644 | 20231120 | 095700 | 694698070 | 5720 | 5730 | 5730 | 5710 | 1928 |
| 645 | 20231120 | 095600 | 683671600 | 5720 | 5710 | 5720 | 5700 | 4069 |
| 646 | 20231120 | 095500 | 660416090 | 5710 | 5710 | 5710 | 5710 | 1403 |
| 647 | 20231120 | 095400 | 652404960 | 5710 | 5690 | 5710 | 5690 | 2066 |
| 648 | 20231120 | 095300 | 640613420 | 5700 | 5700 | 5720 | 5690 | 9806 |
| 649 | 20231120 | 095200 | 584676980 | 5680 | 5680 | 5700 | 5680 | 1748 |
| 650 | 20231120 | 095100 | 574726430 | 5680 | 5660 | 5700 | 5660 | 8898 |
| 651 | 20231120 | 095000 | 524247620 | 5660 | 5660 | 5660 | 5660 | 519 |
| 652 | 20231120 | 094900 | 521310080 | 5660 | 5660 | 5660 | 5660 | 927 |
| 653 | 20231120 | 094800 | 516063260 | 5660 | 5650 | 5660 | 5650 | 262 |
| 654 | 20231120 | 094700 | 514580350 | 5650 | 5650 | 5650 | 5650 | 648 |
| 655 | 20231120 | 094600 | 510919150 | 5650 | 5650 | 5650 | 5650 | 233 |
| 656 | 20231120 | 094500 | 509602700 | 5650 | 5630 | 5650 | 5630 | 285 |
| 657 | 20231120 | 094400 | 507995270 | 5640 | 5640 | 5640 | 5640 | 50 |
| 658 | 20231120 | 094300 | 507713270 | 5640 | 5640 | 5640 | 5640 | 165 |
| 659 | 20231120 | 094200 | 506782670 | 5640 | 5630 | 5640 | 5630 | 95 |
| 660 | 20231120 | 094100 | 506247760 | 5630 | 5610 | 5630 | 5610 | 223 |
| 661 | 20231120 | 094000 | 504994400 | 5610 | 5650 | 5650 | 5610 | 788 |
| 662 | 20231120 | 093900 | 500550650 | 5640 | 5650 | 5650 | 5620 | 119 |
| 663 | 20231120 | 093800 | 499879620 | 5650 | 5660 | 5660 | 5640 | 433 |
| 664 | 20231120 | 093700 | 497435150 | 5600 | 5660 | 5660 | 5600 | 6227 |
| 665 | 20231120 | 093600 | 462418890 | 5660 | 5650 | 5660 | 5650 | 1286 |
| 666 | 20231120 | 093500 | 455146950 | 5650 | 5620 | 5660 | 5620 | 1349 |
| 667 | 20231120 | 093400 | 447530710 | 5620 | 5640 | 5640 | 5620 | 514 |
| 668 | 20231120 | 093300 | 444638790 | 5640 | 5640 | 5640 | 5640 | 1304 |
| 669 | 20231120 | 093200 | 437284230 | 5630 | 5630 | 5640 | 5630 | 260 |
| 670 | 20231120 | 093100 | 435819410 | 5630 | 5630 | 5630 | 5630 | 4 |
| 671 | 20231120 | 093000 | 435796890 | 5620 | 5630 | 5630 | 5620 | 562 |
| 672 | 20231120 | 092900 | 432637040 | 5620 | 5630 | 5630 | 5620 | 1455 |
| 673 | 20231120 | 092800 | 424458740 | 5630 | 5650 | 5650 | 5630 | 2670 |
| 674 | 20231120 | 092700 | 409414970 | 5650 | 5650 | 5650 | 5640 | 205 |
| 675 | 20231120 | 092600 | 408256760 | 5650 | 5660 | 5660 | 5650 | 383 |
| 676 | 20231120 | 092500 | 406091910 | 5660 | 5670 | 5670 | 5650 | 5906 |
| 677 | 20231120 | 092400 | 372652560 | 5670 | 5680 | 5690 | 5670 | 840 |
| 678 | 20231120 | 092300 | 367880750 | 5690 | 5680 | 5690 | 5660 | 1495 |
| 679 | 20231120 | 092200 | 359396340 | 5680 | 5700 | 5700 | 5660 | 1593 |
| 680 | 20231120 | 092100 | 350351370 | 5700 | 5650 | 5700 | 5650 | 4776 |
| 681 | 20231120 | 092000 | 323190210 | 5650 | 5650 | 5650 | 5650 | 898 |
| 682 | 20231120 | 091900 | 318116510 | 5640 | 5650 | 5650 | 5640 | 1138 |
| 683 | 20231120 | 091800 | 311692050 | 5660 | 5650 | 5660 | 5650 | 1595 |
| 684 | 20231120 | 091700 | 302680000 | 5650 | 5650 | 5670 | 5650 | 1149 |
| 685 | 20231120 | 091600 | 296186080 | 5650 | 5650 | 5650 | 5640 | 4633 |
| 686 | 20231120 | 091500 | 270011500 | 5670 | 5680 | 5680 | 5670 | 686 |
| 687 | 20231120 | 091400 | 266121520 | 5670 | 5680 | 5690 | 5670 | 4481 |
| 688 | 20231120 | 091300 | 240674940 | 5680 | 5650 | 5680 | 5650 | 3516 |
| 689 | 20231120 | 091200 | 220754260 | 5660 | 5660 | 5660 | 5630 | 1512 |
| 690 | 20231120 | 091100 | 212231140 | 5660 | 5660 | 5660 | 5640 | 1143 |
| 691 | 20231120 | 091000 | 205782100 | 5670 | 5660 | 5670 | 5630 | 1276 |
| 692 | 20231120 | 090900 | 198573780 | 5670 | 5670 | 5670 | 5650 | 2055 |
| 693 | 20231120 | 090800 | 186929650 | 5670 | 5650 | 5670 | 5640 | 1437 |
| 694 | 20231120 | 090700 | 178801740 | 5650 | 5660 | 5660 | 5610 | 1253 |
| 695 | 20231120 | 090600 | 171748490 | 5660 | 5600 | 5660 | 5590 | 2256 |
| 696 | 20231120 | 090500 | 159078980 | 5600 | 5600 | 5610 | 5600 | 255 |
| 697 | 20231120 | 090400 | 157650950 | 5610 | 5610 | 5610 | 5600 | 907 |
| 698 | 20231120 | 090300 | 152569900 | 5620 | 5610 | 5620 | 5580 | 5765 |
| 699 | 20231120 | 090200 | 120319860 | 5610 | 5610 | 5610 | 5590 | 759 |
| 700 | 20231120 | 090100 | 116072090 | 5610 | 5600 | 5620 | 5580 | 5603 |
| 701 | 20231120 | 090000 | 84766020 | 5620 | 5630 | 5650 | 5600 | 14568 |