34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 204300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 4228 |
| 3 | 20231120 | 204200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 4 | 20231120 | 204100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 5 | 20231120 | 204000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 6 | 20231120 | 203900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 7 | 20231120 | 203800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 8 | 20231120 | 203700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 9 | 20231120 | 203600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 10 | 20231120 | 203500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 11 | 20231120 | 203400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 12 | 20231120 | 203300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 13 | 20231120 | 203200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 14 | 20231120 | 203100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 15 | 20231120 | 203000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 16 | 20231120 | 202900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 17 | 20231120 | 202800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 18 | 20231120 | 202700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 19 | 20231120 | 202600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 20 | 20231120 | 202500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 21 | 20231120 | 202400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 22 | 20231120 | 202300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 23 | 20231120 | 202200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 24 | 20231120 | 202100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 25 | 20231120 | 202000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 26 | 20231120 | 201900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 27 | 20231120 | 201800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 28 | 20231120 | 201700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 29 | 20231120 | 201600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 30 | 20231120 | 201500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 31 | 20231120 | 201400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 32 | 20231120 | 201300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 4228 |
| 33 | 20231120 | 201200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 34 | 20231120 | 201100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 35 | 20231120 | 201000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 36 | 20231120 | 200900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 37 | 20231120 | 200800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 38 | 20231120 | 200700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 39 | 20231120 | 200600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 40 | 20231120 | 200500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 41 | 20231120 | 200400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 42 | 20231120 | 200300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 43 | 20231120 | 200200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 44 | 20231120 | 200100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 45 | 20231120 | 200000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 46 | 20231120 | 195900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 47 | 20231120 | 195800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 48 | 20231120 | 195700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 49 | 20231120 | 195600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 50 | 20231120 | 195500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 51 | 20231120 | 195400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 52 | 20231120 | 195300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 53 | 20231120 | 195200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 54 | 20231120 | 195100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 55 | 20231120 | 195000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 56 | 20231120 | 194900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 57 | 20231120 | 194800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 58 | 20231120 | 194700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 59 | 20231120 | 194600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 60 | 20231120 | 194500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 61 | 20231120 | 194400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 62 | 20231120 | 194300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 4228 |
| 63 | 20231120 | 194200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 64 | 20231120 | 194100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 65 | 20231120 | 194000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 66 | 20231120 | 193900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 67 | 20231120 | 193800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 68 | 20231120 | 193700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 69 | 20231120 | 193600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 70 | 20231120 | 193500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 71 | 20231120 | 193400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 72 | 20231120 | 193300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 73 | 20231120 | 193200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 74 | 20231120 | 193100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 75 | 20231120 | 193000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 76 | 20231120 | 192900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 77 | 20231120 | 192800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 78 | 20231120 | 192700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 79 | 20231120 | 192600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 80 | 20231120 | 192500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 81 | 20231120 | 192400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 82 | 20231120 | 192300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 83 | 20231120 | 192200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 84 | 20231120 | 192100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 85 | 20231120 | 192000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 86 | 20231120 | 191900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 87 | 20231120 | 191800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 88 | 20231120 | 191700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 89 | 20231120 | 191600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 90 | 20231120 | 191500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 91 | 20231120 | 191400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 92 | 20231120 | 191300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 4228 |
| 93 | 20231120 | 191200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 94 | 20231120 | 191100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 95 | 20231120 | 191000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 96 | 20231120 | 190900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 97 | 20231120 | 190800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 98 | 20231120 | 190700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 99 | 20231120 | 190600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 100 | 20231120 | 190500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 101 | 20231120 | 190400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 102 | 20231120 | 190300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 103 | 20231120 | 190200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 104 | 20231120 | 190100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 105 | 20231120 | 190000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 106 | 20231120 | 185900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 107 | 20231120 | 185800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 108 | 20231120 | 185700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 109 | 20231120 | 185600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 110 | 20231120 | 185500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 111 | 20231120 | 185400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 112 | 20231120 | 185300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 113 | 20231120 | 185200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 114 | 20231120 | 185100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 115 | 20231120 | 185000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 116 | 20231120 | 184900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 117 | 20231120 | 184800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 118 | 20231120 | 184700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 119 | 20231120 | 184600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 120 | 20231120 | 184500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 121 | 20231120 | 184400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 122 | 20231120 | 184300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 4228 |
| 123 | 20231120 | 184200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 124 | 20231120 | 184100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 125 | 20231120 | 184000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 126 | 20231120 | 183900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 127 | 20231120 | 183800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 128 | 20231120 | 183700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 129 | 20231120 | 183600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 130 | 20231120 | 183500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 131 | 20231120 | 183400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 132 | 20231120 | 183300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 133 | 20231120 | 183200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 134 | 20231120 | 183100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 135 | 20231120 | 183000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 136 | 20231120 | 182900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 137 | 20231120 | 182800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 138 | 20231120 | 182700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 139 | 20231120 | 182600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 140 | 20231120 | 182500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 141 | 20231120 | 182400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 142 | 20231120 | 182300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 143 | 20231120 | 182200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 144 | 20231120 | 182100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 145 | 20231120 | 182000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 146 | 20231120 | 181900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 147 | 20231120 | 181800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 148 | 20231120 | 181700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 149 | 20231120 | 181600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 150 | 20231120 | 181500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 151 | 20231120 | 181400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 152 | 20231120 | 181300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 4228 |
| 153 | 20231120 | 181200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 154 | 20231120 | 181100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 155 | 20231120 | 181000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 156 | 20231120 | 180900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 157 | 20231120 | 180800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 158 | 20231120 | 180700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 159 | 20231120 | 180600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 160 | 20231120 | 180500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 161 | 20231120 | 180400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 162 | 20231120 | 180300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 163 | 20231120 | 180200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 164 | 20231120 | 180100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 165 | 20231120 | 180000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 166 | 20231120 | 175900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 167 | 20231120 | 175800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 168 | 20231120 | 175700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 169 | 20231120 | 175600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 170 | 20231120 | 175500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 171 | 20231120 | 175400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 172 | 20231120 | 175300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 173 | 20231120 | 175200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 174 | 20231120 | 175100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 175 | 20231120 | 175000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 176 | 20231120 | 174900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 177 | 20231120 | 174800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 178 | 20231120 | 174700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 179 | 20231120 | 174600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 180 | 20231120 | 174500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 181 | 20231120 | 174400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 182 | 20231120 | 174300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 4228 |
| 183 | 20231120 | 174200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 184 | 20231120 | 174100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 185 | 20231120 | 174000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 186 | 20231120 | 173900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 187 | 20231120 | 173800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 188 | 20231120 | 173700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 189 | 20231120 | 173600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 190 | 20231120 | 173500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 191 | 20231120 | 173400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 192 | 20231120 | 173300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 193 | 20231120 | 173200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 194 | 20231120 | 173100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 195 | 20231120 | 173000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 196 | 20231120 | 172900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 197 | 20231120 | 172800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 198 | 20231120 | 172700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 199 | 20231120 | 172600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 200 | 20231120 | 172500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 201 | 20231120 | 172400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 202 | 20231120 | 172300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 203 | 20231120 | 172200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 204 | 20231120 | 172100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 205 | 20231120 | 172000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 206 | 20231120 | 171900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 207 | 20231120 | 171800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 208 | 20231120 | 171700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 209 | 20231120 | 171600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 210 | 20231120 | 171500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 211 | 20231120 | 171400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 212 | 20231120 | 171300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 4228 |
| 213 | 20231120 | 171200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 214 | 20231120 | 171100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 215 | 20231120 | 171000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 216 | 20231120 | 170900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 217 | 20231120 | 170800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 218 | 20231120 | 170700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 219 | 20231120 | 170600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 220 | 20231120 | 170500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 221 | 20231120 | 170400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 222 | 20231120 | 170300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 223 | 20231120 | 170200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 224 | 20231120 | 170100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 225 | 20231120 | 170000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 226 | 20231120 | 165900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 227 | 20231120 | 165800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 228 | 20231120 | 165700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 229 | 20231120 | 165600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 230 | 20231120 | 165500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 231 | 20231120 | 165400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 232 | 20231120 | 165300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 233 | 20231120 | 165200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 234 | 20231120 | 165100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 235 | 20231120 | 165000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 236 | 20231120 | 164900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 237 | 20231120 | 164800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 238 | 20231120 | 164700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 239 | 20231120 | 164600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 240 | 20231120 | 164500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 241 | 20231120 | 164400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 242 | 20231120 | 164300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 4228 |
| 243 | 20231120 | 164200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 244 | 20231120 | 164100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 245 | 20231120 | 164000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 246 | 20231120 | 163900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 247 | 20231120 | 163800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 248 | 20231120 | 163700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 249 | 20231120 | 163600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 250 | 20231120 | 163500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 251 | 20231120 | 163400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 252 | 20231120 | 163300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 253 | 20231120 | 163200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 254 | 20231120 | 163100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 255 | 20231120 | 163000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 256 | 20231120 | 162900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 257 | 20231120 | 162800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 258 | 20231120 | 162700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 259 | 20231120 | 162600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 260 | 20231120 | 162500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 261 | 20231120 | 162400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 262 | 20231120 | 162300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 263 | 20231120 | 162200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 264 | 20231120 | 162100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 265 | 20231120 | 162000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 266 | 20231120 | 161900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 267 | 20231120 | 161800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 268 | 20231120 | 161700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 269 | 20231120 | 161600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 270 | 20231120 | 161500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 271 | 20231120 | 161400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 272 | 20231120 | 161300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 4228 |
| 273 | 20231120 | 161200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 274 | 20231120 | 161100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 275 | 20231120 | 161000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 276 | 20231120 | 160900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 277 | 20231120 | 160800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 278 | 20231120 | 160700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 279 | 20231120 | 160600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 280 | 20231120 | 160500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 281 | 20231120 | 160400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 282 | 20231120 | 160300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 283 | 20231120 | 160200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 284 | 20231120 | 160100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 285 | 20231120 | 160000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 286 | 20231120 | 155900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 287 | 20231120 | 155800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 288 | 20231120 | 155700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 289 | 20231120 | 155600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 290 | 20231120 | 155500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 291 | 20231120 | 155400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 292 | 20231120 | 155300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 293 | 20231120 | 155200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 294 | 20231120 | 155100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 295 | 20231120 | 155000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 296 | 20231120 | 154900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 297 | 20231120 | 154800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 298 | 20231120 | 154700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 299 | 20231120 | 154600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 300 | 20231120 | 154500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 301 | 20231120 | 154400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 302 | 20231120 | 154300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 4228 |
| 303 | 20231120 | 154200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 304 | 20231120 | 154100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 305 | 20231120 | 154000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 306 | 20231120 | 153900 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 307 | 20231120 | 153800 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 308 | 20231120 | 153700 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 309 | 20231120 | 153600 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 310 | 20231120 | 153500 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 311 | 20231120 | 153400 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 312 | 20231120 | 153300 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 313 | 20231120 | 153200 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 314 | 20231120 | 153100 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 315 | 20231120 | 153000 | 2521290300 | 8320 | 8320 | 8320 | 8320 | 4228 |
| 316 | 20231120 | 152900 | 2486113340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 317 | 20231120 | 152800 | 2486113340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 318 | 20231120 | 152700 | 2486113340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 319 | 20231120 | 152600 | 2486113340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 320 | 20231120 | 152500 | 2486113340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 321 | 20231120 | 152400 | 2486113340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 322 | 20231120 | 152300 | 2486113340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 323 | 20231120 | 152200 | 2486113340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 324 | 20231120 | 152100 | 2486113340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 325 | 20231120 | 152000 | 2486113340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 326 | 20231120 | 151900 | 2486113340 | 8380 | 8390 | 8390 | 8380 | 65 |
| 327 | 20231120 | 151800 | 2485568020 | 8390 | 8370 | 8400 | 8310 | 6777 |
| 328 | 20231120 | 151700 | 2428934310 | 8400 | 8380 | 8400 | 8370 | 865 |
| 329 | 20231120 | 151600 | 2421688900 | 8380 | 8390 | 8390 | 8380 | 229 |
| 330 | 20231120 | 151500 | 2419769670 | 8410 | 8410 | 8410 | 8410 | 0 |
| 331 | 20231120 | 151400 | 2419769670 | 8410 | 8390 | 8410 | 8380 | 555 |
| 332 | 20231120 | 151300 | 2415117180 | 8380 | 8380 | 8390 | 8380 | 931 |
| 333 | 20231120 | 151200 | 2407312980 | 8370 | 8380 | 8380 | 8370 | 550 |
| 334 | 20231120 | 151100 | 2402704930 | 8390 | 8400 | 8400 | 8390 | 208 |
| 335 | 20231120 | 151000 | 2400958900 | 8410 | 8400 | 8410 | 8400 | 44 |
| 336 | 20231120 | 150900 | 2400589220 | 8410 | 8410 | 8410 | 8400 | 640 |
| 337 | 20231120 | 150800 | 2395207750 | 8420 | 8420 | 8420 | 8420 | 50 |
| 338 | 20231120 | 150700 | 2394786750 | 8420 | 8420 | 8420 | 8420 | 618 |
| 339 | 20231120 | 150600 | 2389583190 | 8430 | 8430 | 8430 | 8430 | 23 |
| 340 | 20231120 | 150500 | 2389389300 | 8430 | 8430 | 8430 | 8430 | 81 |
| 341 | 20231120 | 150400 | 2388706470 | 8430 | 8430 | 8430 | 8430 | 508 |
| 342 | 20231120 | 150300 | 2384424030 | 8430 | 8430 | 8430 | 8430 | 247 |
| 343 | 20231120 | 150200 | 2382341820 | 8410 | 8410 | 8410 | 8410 | 13 |
| 344 | 20231120 | 150100 | 2382232490 | 8430 | 8430 | 8430 | 8430 | 5 |
| 345 | 20231120 | 150000 | 2382190340 | 8430 | 8430 | 8430 | 8430 | 0 |
| 346 | 20231120 | 145900 | 2382190340 | 8430 | 8400 | 8430 | 8390 | 564 |
| 347 | 20231120 | 145800 | 2377451300 | 8400 | 8400 | 8400 | 8400 | 650 |
| 348 | 20231120 | 145700 | 2371991300 | 8400 | 8400 | 8400 | 8400 | 110 |
| 349 | 20231120 | 145600 | 2371067300 | 8410 | 8390 | 8410 | 8390 | 94 |
| 350 | 20231120 | 145500 | 2370276820 | 8400 | 8400 | 8400 | 8400 | 0 |
| 351 | 20231120 | 145400 | 2370276820 | 8400 | 8400 | 8400 | 8400 | 96 |
| 352 | 20231120 | 145300 | 2369470420 | 8400 | 8400 | 8400 | 8400 | 230 |
| 353 | 20231120 | 145200 | 2367538420 | 8390 | 8390 | 8390 | 8390 | 0 |
| 354 | 20231120 | 145100 | 2367538420 | 8390 | 8390 | 8400 | 8380 | 202 |
| 355 | 20231120 | 145000 | 2365843660 | 8390 | 8390 | 8390 | 8390 | 22 |
| 356 | 20231120 | 144900 | 2365659080 | 8390 | 8400 | 8400 | 8390 | 68 |
| 357 | 20231120 | 144800 | 2365088060 | 8390 | 8390 | 8390 | 8390 | 24 |
| 358 | 20231120 | 144700 | 2364886700 | 8400 | 8400 | 8400 | 8400 | 9 |
| 359 | 20231120 | 144600 | 2364811100 | 8400 | 8400 | 8400 | 8400 | 6 |
| 360 | 20231120 | 144500 | 2364760700 | 8400 | 8400 | 8400 | 8400 | 1 |
| 361 | 20231120 | 144400 | 2364752300 | 8390 | 8380 | 8390 | 8380 | 58 |
| 362 | 20231120 | 144300 | 2364265810 | 8390 | 8390 | 8390 | 8390 | 0 |
| 363 | 20231120 | 144200 | 2364265810 | 8390 | 8390 | 8390 | 8390 | 96 |
| 364 | 20231120 | 144100 | 2363460370 | 8370 | 8370 | 8370 | 8370 | 0 |
| 365 | 20231120 | 144000 | 2363460370 | 8370 | 8380 | 8380 | 8370 | 240 |
| 366 | 20231120 | 143900 | 2361450570 | 8380 | 8380 | 8380 | 8380 | 1 |
| 367 | 20231120 | 143800 | 2361442190 | 8390 | 8390 | 8390 | 8390 | 4 |
| 368 | 20231120 | 143700 | 2361408630 | 8390 | 8390 | 8390 | 8390 | 58 |
| 369 | 20231120 | 143600 | 2360922010 | 8380 | 8380 | 8380 | 8380 | 0 |
| 370 | 20231120 | 143500 | 2360922010 | 8380 | 8390 | 8400 | 8380 | 187 |
| 371 | 20231120 | 143400 | 2359354700 | 8400 | 8410 | 8410 | 8400 | 1739 |
| 372 | 20231120 | 143300 | 2344736090 | 8410 | 8410 | 8410 | 8410 | 20 |
| 373 | 20231120 | 143200 | 2344567890 | 8410 | 8410 | 8410 | 8410 | 94 |
| 374 | 20231120 | 143100 | 2343777350 | 8410 | 8430 | 8430 | 8410 | 811 |
| 375 | 20231120 | 143000 | 2336952260 | 8430 | 8420 | 8430 | 8420 | 578 |
| 376 | 20231120 | 142900 | 2332082780 | 8420 | 8420 | 8420 | 8420 | 108 |
| 377 | 20231120 | 142800 | 2331173420 | 8420 | 8420 | 8420 | 8420 | 345 |
| 378 | 20231120 | 142700 | 2328268520 | 8420 | 8420 | 8420 | 8420 | 814 |
| 379 | 20231120 | 142600 | 2321414640 | 8420 | 8420 | 8420 | 8420 | 13 |
| 380 | 20231120 | 142500 | 2321305180 | 8420 | 8430 | 8430 | 8420 | 113 |
| 381 | 20231120 | 142400 | 2320353160 | 8440 | 8430 | 8440 | 8430 | 57 |
| 382 | 20231120 | 142300 | 2319872630 | 8430 | 8430 | 8430 | 8430 | 431 |
| 383 | 20231120 | 142200 | 2316239300 | 8430 | 8430 | 8430 | 8430 | 81 |
| 384 | 20231120 | 142100 | 2315556470 | 8430 | 8430 | 8430 | 8430 | 28 |
| 385 | 20231120 | 142000 | 2315320430 | 8430 | 8430 | 8430 | 8430 | 28 |
| 386 | 20231120 | 141900 | 2315084390 | 8430 | 8430 | 8430 | 8430 | 11 |
| 387 | 20231120 | 141800 | 2314991660 | 8440 | 8430 | 8440 | 8430 | 7 |
| 388 | 20231120 | 141700 | 2314932600 | 8420 | 8420 | 8420 | 8420 | 100 |
| 389 | 20231120 | 141600 | 2314090600 | 8420 | 8430 | 8430 | 8420 | 19 |
| 390 | 20231120 | 141500 | 2313930580 | 8430 | 8430 | 8430 | 8430 | 1103 |
| 391 | 20231120 | 141400 | 2304632290 | 8420 | 8430 | 8430 | 8420 | 13 |
| 392 | 20231120 | 141300 | 2304522800 | 8430 | 8430 | 8430 | 8430 | 5 |
| 393 | 20231120 | 141200 | 2304480650 | 8420 | 8420 | 8420 | 8420 | 678 |
| 394 | 20231120 | 141100 | 2298771890 | 8420 | 8420 | 8420 | 8420 | 53 |
| 395 | 20231120 | 141000 | 2298325630 | 8420 | 8420 | 8420 | 8420 | 1 |
| 396 | 20231120 | 140900 | 2298317210 | 8410 | 8410 | 8410 | 8410 | 76 |
| 397 | 20231120 | 140800 | 2297678050 | 8410 | 8410 | 8410 | 8410 | 72 |
| 398 | 20231120 | 140700 | 2297072530 | 8400 | 8410 | 8410 | 8400 | 20 |
| 399 | 20231120 | 140600 | 2296904360 | 8410 | 8410 | 8410 | 8400 | 45 |
| 400 | 20231120 | 140500 | 2296525920 | 8400 | 8400 | 8400 | 8400 | 220 |
| 401 | 20231120 | 140400 | 2294677920 | 8380 | 8380 | 8380 | 8380 | 0 |
| 402 | 20231120 | 140300 | 2294677920 | 8380 | 8400 | 8400 | 8380 | 64 |
| 403 | 20231120 | 140200 | 2294141380 | 8400 | 8390 | 8400 | 8390 | 7 |
| 404 | 20231120 | 140100 | 2294082640 | 8390 | 8390 | 8390 | 8390 | 8 |
| 405 | 20231120 | 140000 | 2294015520 | 8380 | 8380 | 8380 | 8380 | 1 |
| 406 | 20231120 | 135900 | 2294007140 | 8410 | 8370 | 8410 | 8370 | 475 |
| 407 | 20231120 | 135800 | 2290026560 | 8380 | 8380 | 8380 | 8380 | 0 |
| 408 | 20231120 | 135700 | 2290026560 | 8380 | 8380 | 8380 | 8380 | 40 |
| 409 | 20231120 | 135600 | 2289691360 | 8370 | 8370 | 8370 | 8370 | 0 |
| 410 | 20231120 | 135500 | 2289691360 | 8370 | 8370 | 8370 | 8370 | 0 |
| 411 | 20231120 | 135400 | 2289691360 | 8370 | 8390 | 8390 | 8370 | 1369 |
| 412 | 20231120 | 135300 | 2278224630 | 8400 | 8400 | 8400 | 8400 | 4 |
| 413 | 20231120 | 135200 | 2278191030 | 8380 | 8380 | 8380 | 8380 | 0 |
| 414 | 20231120 | 135100 | 2278191030 | 8380 | 8420 | 8420 | 8380 | 510 |
| 415 | 20231120 | 135000 | 2273911770 | 8420 | 8390 | 8420 | 8390 | 377 |
| 416 | 20231120 | 134900 | 2270748410 | 8400 | 8400 | 8400 | 8400 | 227 |
| 417 | 20231120 | 134800 | 2268841610 | 8390 | 8400 | 8400 | 8390 | 110 |
| 418 | 20231120 | 134700 | 2267917710 | 8370 | 8370 | 8370 | 8370 | 0 |
| 419 | 20231120 | 134600 | 2267917710 | 8370 | 8370 | 8370 | 8370 | 0 |
| 420 | 20231120 | 134500 | 2267917710 | 8370 | 8380 | 8380 | 8370 | 77 |
| 421 | 20231120 | 134400 | 2267273200 | 8380 | 8390 | 8390 | 8380 | 581 |
| 422 | 20231120 | 134300 | 2262403610 | 8400 | 8410 | 8410 | 8400 | 378 |
| 423 | 20231120 | 134200 | 2259225180 | 8410 | 8410 | 8410 | 8410 | 200 |
| 424 | 20231120 | 134100 | 2257543180 | 8410 | 8410 | 8410 | 8410 | 1 |
| 425 | 20231120 | 134000 | 2257534770 | 8400 | 8400 | 8400 | 8400 | 1 |
| 426 | 20231120 | 133900 | 2257526370 | 8400 | 8400 | 8400 | 8400 | 56 |
| 427 | 20231120 | 133800 | 2257055970 | 8400 | 8410 | 8410 | 8400 | 486 |
| 428 | 20231120 | 133700 | 2252969010 | 8430 | 8430 | 8430 | 8430 | 65 |
| 429 | 20231120 | 133600 | 2252421060 | 8430 | 8420 | 8430 | 8420 | 162 |
| 430 | 20231120 | 133500 | 2251056000 | 8410 | 8430 | 8430 | 8410 | 3 |
| 431 | 20231120 | 133400 | 2251030730 | 8410 | 8410 | 8410 | 8410 | 288 |
| 432 | 20231120 | 133300 | 2248608650 | 8400 | 8400 | 8400 | 8400 | 92 |
| 433 | 20231120 | 133200 | 2247835850 | 8390 | 8390 | 8390 | 8390 | 5 |
| 434 | 20231120 | 133100 | 2247793900 | 8400 | 8400 | 8400 | 8400 | 1 |
| 435 | 20231120 | 133000 | 2247785500 | 8390 | 8390 | 8390 | 8390 | 0 |
| 436 | 20231120 | 132900 | 2247785500 | 8390 | 8390 | 8390 | 8390 | 0 |
| 437 | 20231120 | 132800 | 2247785500 | 8390 | 8390 | 8390 | 8390 | 148 |
| 438 | 20231120 | 132700 | 2246543780 | 8390 | 8390 | 8390 | 8390 | 307 |
| 439 | 20231120 | 132600 | 2243968050 | 8390 | 8390 | 8390 | 8390 | 12 |
| 440 | 20231120 | 132500 | 2243867370 | 8390 | 8390 | 8390 | 8390 | 0 |
| 441 | 20231120 | 132400 | 2243867370 | 8390 | 8390 | 8390 | 8390 | 63 |
| 442 | 20231120 | 132300 | 2243338800 | 8390 | 8390 | 8390 | 8390 | 0 |
| 443 | 20231120 | 132200 | 2243338800 | 8390 | 8400 | 8400 | 8390 | 11 |
| 444 | 20231120 | 132100 | 2243246410 | 8410 | 8400 | 8410 | 8400 | 7 |
| 445 | 20231120 | 132000 | 2243187600 | 8400 | 8390 | 8400 | 8390 | 11 |
| 446 | 20231120 | 131900 | 2243095250 | 8390 | 8390 | 8390 | 8390 | 0 |
| 447 | 20231120 | 131800 | 2243095250 | 8390 | 8390 | 8390 | 8390 | 2 |
| 448 | 20231120 | 131700 | 2243078470 | 8410 | 8410 | 8410 | 8410 | 85 |
| 449 | 20231120 | 131600 | 2242363620 | 8460 | 8460 | 8460 | 8460 | 0 |
| 450 | 20231120 | 131500 | 2242363620 | 8460 | 8410 | 8460 | 8410 | 549 |
| 451 | 20231120 | 131400 | 2237724320 | 8410 | 8410 | 8410 | 8410 | 10 |
| 452 | 20231120 | 131300 | 2237640220 | 8410 | 8410 | 8410 | 8410 | 3 |
| 453 | 20231120 | 131200 | 2237614990 | 8400 | 8400 | 8410 | 8400 | 428 |
| 454 | 20231120 | 131100 | 2234018510 | 8400 | 8400 | 8400 | 8400 | 0 |
| 455 | 20231120 | 131000 | 2234018510 | 8400 | 8390 | 8400 | 8390 | 676 |
| 456 | 20231120 | 130900 | 2228341440 | 8370 | 8370 | 8370 | 8370 | 93 |
| 457 | 20231120 | 130800 | 2227563030 | 8370 | 8370 | 8370 | 8370 | 0 |
| 458 | 20231120 | 130700 | 2227563030 | 8370 | 8370 | 8370 | 8370 | 350 |
| 459 | 20231120 | 130600 | 2224633530 | 8370 | 8390 | 8390 | 8370 | 12 |
| 460 | 20231120 | 130500 | 2224532890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 461 | 20231120 | 130400 | 2224532890 | 8400 | 8400 | 8400 | 8400 | 11 |
| 462 | 20231120 | 130300 | 2224440490 | 8400 | 8370 | 8400 | 8370 | 44 |
| 463 | 20231120 | 130200 | 2224072000 | 8370 | 8370 | 8370 | 8370 | 478 |
| 464 | 20231120 | 130100 | 2220071140 | 8370 | 8370 | 8370 | 8370 | 50 |
| 465 | 20231120 | 130000 | 2219652640 | 8370 | 8370 | 8370 | 8370 | 5 |
| 466 | 20231120 | 125900 | 2219610790 | 8370 | 8370 | 8370 | 8370 | 26 |
| 467 | 20231120 | 125800 | 2219393170 | 8370 | 8380 | 8380 | 8370 | 318 |
| 468 | 20231120 | 125700 | 2216731230 | 8380 | 8380 | 8380 | 8380 | 30 |
| 469 | 20231120 | 125600 | 2216479830 | 8380 | 8380 | 8380 | 8380 | 158 |
| 470 | 20231120 | 125500 | 2215155790 | 8380 | 8380 | 8380 | 8380 | 0 |
| 471 | 20231120 | 125400 | 2215155790 | 8380 | 8370 | 8380 | 8370 | 391 |
| 472 | 20231120 | 125300 | 2211880120 | 8370 | 8370 | 8370 | 8370 | 0 |
| 473 | 20231120 | 125200 | 2211880120 | 8370 | 8370 | 8370 | 8370 | 1000 |
| 474 | 20231120 | 125100 | 2203510120 | 8370 | 8380 | 8380 | 8370 | 28 |
| 475 | 20231120 | 125000 | 2203275560 | 8370 | 8370 | 8370 | 8370 | 116 |
| 476 | 20231120 | 124900 | 2202304640 | 8370 | 8390 | 8390 | 8370 | 943 |
| 477 | 20231120 | 124800 | 2194402770 | 8390 | 8390 | 8390 | 8390 | 631 |
| 478 | 20231120 | 124700 | 2189108680 | 8390 | 8390 | 8390 | 8390 | 0 |
| 479 | 20231120 | 124600 | 2189108680 | 8390 | 8390 | 8390 | 8390 | 23 |
| 480 | 20231120 | 124500 | 2188915710 | 8400 | 8400 | 8400 | 8400 | 448 |
| 481 | 20231120 | 124400 | 2185152510 | 8400 | 8410 | 8410 | 8400 | 1852 |
| 482 | 20231120 | 124300 | 2169583710 | 8410 | 8410 | 8410 | 8410 | 30 |
| 483 | 20231120 | 124200 | 2169331410 | 8410 | 8410 | 8410 | 8410 | 5 |
| 484 | 20231120 | 124100 | 2169289360 | 8400 | 8410 | 8410 | 8400 | 422 |
| 485 | 20231120 | 124000 | 2165740670 | 8410 | 8410 | 8410 | 8400 | 342 |
| 486 | 20231120 | 123900 | 2162865370 | 8410 | 8410 | 8410 | 8410 | 0 |
| 487 | 20231120 | 123800 | 2162865370 | 8410 | 8410 | 8410 | 8410 | 250 |
| 488 | 20231120 | 123700 | 2160762870 | 8410 | 8410 | 8410 | 8410 | 0 |
| 489 | 20231120 | 123600 | 2160762870 | 8410 | 8410 | 8410 | 8410 | 350 |
| 490 | 20231120 | 123500 | 2157819370 | 8410 | 8410 | 8410 | 8410 | 213 |
| 491 | 20231120 | 123400 | 2156028040 | 8410 | 8420 | 8420 | 8410 | 80 |
| 492 | 20231120 | 123300 | 2155355140 | 8420 | 8420 | 8420 | 8410 | 25 |
| 493 | 20231120 | 123200 | 2155144700 | 8420 | 8420 | 8420 | 8420 | 35 |
| 494 | 20231120 | 123100 | 2154850000 | 8410 | 8410 | 8410 | 8410 | 0 |
| 495 | 20231120 | 123000 | 2154850000 | 8410 | 8410 | 8410 | 8410 | 30 |
| 496 | 20231120 | 122900 | 2154597700 | 8410 | 8430 | 8430 | 8410 | 6 |
| 497 | 20231120 | 122800 | 2154547220 | 8410 | 8430 | 8430 | 8410 | 132 |
| 498 | 20231120 | 122700 | 2153434480 | 8440 | 8440 | 8440 | 8440 | 0 |
| 499 | 20231120 | 122600 | 2153434480 | 8440 | 8440 | 8440 | 8440 | 0 |
| 500 | 20231120 | 122500 | 2153434480 | 8440 | 8440 | 8440 | 8440 | 0 |
| 501 | 20231120 | 122400 | 2153434480 | 8440 | 8440 | 8440 | 8440 | 0 |
| 502 | 20231120 | 122300 | 2153434480 | 8440 | 8440 | 8440 | 8440 | 0 |
| 503 | 20231120 | 122200 | 2153434480 | 8440 | 8440 | 8440 | 8440 | 0 |
| 504 | 20231120 | 122100 | 2153434480 | 8440 | 8440 | 8440 | 8440 | 0 |
| 505 | 20231120 | 122000 | 2153434480 | 8440 | 8420 | 8440 | 8420 | 31 |
| 506 | 20231120 | 121900 | 2153173440 | 8420 | 8420 | 8420 | 8420 | 471 |
| 507 | 20231120 | 121800 | 2149207620 | 8420 | 8420 | 8430 | 8420 | 542 |
| 508 | 20231120 | 121700 | 2144643600 | 8420 | 8420 | 8420 | 8420 | 105 |
| 509 | 20231120 | 121600 | 2143759500 | 8420 | 8420 | 8420 | 8420 | 7 |
| 510 | 20231120 | 121500 | 2143700560 | 8430 | 8430 | 8430 | 8430 | 496 |
| 511 | 20231120 | 121400 | 2139519280 | 8440 | 8440 | 8440 | 8440 | 208 |
| 512 | 20231120 | 121300 | 2137763760 | 8450 | 8450 | 8450 | 8450 | 200 |
| 513 | 20231120 | 121200 | 2136073760 | 8450 | 8450 | 8450 | 8450 | 0 |
| 514 | 20231120 | 121100 | 2136073760 | 8450 | 8450 | 8450 | 8450 | 0 |
| 515 | 20231120 | 121000 | 2136073760 | 8450 | 8440 | 8450 | 8440 | 21 |
| 516 | 20231120 | 120900 | 2135896510 | 8440 | 8440 | 8440 | 8440 | 0 |
| 517 | 20231120 | 120800 | 2135896510 | 8440 | 8440 | 8440 | 8440 | 21 |
| 518 | 20231120 | 120700 | 2135719270 | 8440 | 8440 | 8440 | 8440 | 10 |
| 519 | 20231120 | 120600 | 2135634870 | 8440 | 8440 | 8440 | 8440 | 10 |
| 520 | 20231120 | 120500 | 2135550470 | 8440 | 8440 | 8440 | 8440 | 0 |
| 521 | 20231120 | 120400 | 2135550470 | 8440 | 8440 | 8440 | 8440 | 10 |
| 522 | 20231120 | 120300 | 2135466070 | 8440 | 8440 | 8440 | 8440 | 125 |
| 523 | 20231120 | 120200 | 2134411070 | 8440 | 8440 | 8440 | 8440 | 61 |
| 524 | 20231120 | 120100 | 2133896230 | 8450 | 8450 | 8450 | 8450 | 10 |
| 525 | 20231120 | 120000 | 2133811730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 526 | 20231120 | 115900 | 2133811730 | 8450 | 8450 | 8450 | 8450 | 60 |
| 527 | 20231120 | 115800 | 2133304730 | 8450 | 8450 | 8450 | 8450 | 16 |
| 528 | 20231120 | 115700 | 2133169530 | 8430 | 8430 | 8440 | 8430 | 203 |
| 529 | 20231120 | 115600 | 2131456530 | 8420 | 8420 | 8420 | 8420 | 0 |
| 530 | 20231120 | 115500 | 2131456530 | 8420 | 8420 | 8420 | 8420 | 576 |
| 531 | 20231120 | 115400 | 2126606610 | 8420 | 8420 | 8420 | 8420 | 52 |
| 532 | 20231120 | 115300 | 2126168770 | 8420 | 8410 | 8420 | 8410 | 59 |
| 533 | 20231120 | 115200 | 2125672210 | 8420 | 8430 | 8430 | 8410 | 94 |
| 534 | 20231120 | 115100 | 2124881550 | 8410 | 8430 | 8430 | 8410 | 2131 |
| 535 | 20231120 | 115000 | 2106950680 | 8430 | 8430 | 8430 | 8430 | 80 |
| 536 | 20231120 | 114900 | 2106276280 | 8430 | 8430 | 8430 | 8430 | 0 |
| 537 | 20231120 | 114800 | 2106276280 | 8430 | 8430 | 8430 | 8430 | 0 |
| 538 | 20231120 | 114700 | 2106276280 | 8430 | 8430 | 8430 | 8430 | 0 |
| 539 | 20231120 | 114600 | 2106276280 | 8430 | 8430 | 8430 | 8430 | 9 |
| 540 | 20231120 | 114500 | 2106200410 | 8420 | 8420 | 8420 | 8420 | 0 |
| 541 | 20231120 | 114400 | 2106200410 | 8420 | 8430 | 8430 | 8420 | 239 |
| 542 | 20231120 | 114300 | 2104187830 | 8430 | 8430 | 8430 | 8430 | 40 |
| 543 | 20231120 | 114200 | 2103850630 | 8430 | 8430 | 8430 | 8430 | 643 |
| 544 | 20231120 | 114100 | 2098430140 | 8430 | 8430 | 8430 | 8430 | 43 |
| 545 | 20231120 | 114000 | 2098067650 | 8440 | 8440 | 8440 | 8440 | 0 |
| 546 | 20231120 | 113900 | 2098067650 | 8440 | 8440 | 8440 | 8440 | 51 |
| 547 | 20231120 | 113800 | 2097637210 | 8440 | 8440 | 8440 | 8440 | 0 |
| 548 | 20231120 | 113700 | 2097637210 | 8440 | 8440 | 8440 | 8420 | 2697 |
| 549 | 20231120 | 113600 | 2074911970 | 8440 | 8440 | 8440 | 8440 | 0 |
| 550 | 20231120 | 113500 | 2074911970 | 8440 | 8440 | 8440 | 8440 | 44 |
| 551 | 20231120 | 113400 | 2074540610 | 8450 | 8450 | 8450 | 8450 | 0 |
| 552 | 20231120 | 113300 | 2074540610 | 8450 | 8450 | 8450 | 8450 | 2 |
| 553 | 20231120 | 113200 | 2074523710 | 8450 | 8450 | 8450 | 8450 | 11 |
| 554 | 20231120 | 113100 | 2074430760 | 8450 | 8450 | 8450 | 8450 | 2 |
| 555 | 20231120 | 113000 | 2074413860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 556 | 20231120 | 112900 | 2074413860 | 8440 | 8450 | 8450 | 8440 | 140 |
| 557 | 20231120 | 112800 | 2073231550 | 8460 | 8460 | 8460 | 8460 | 2 |
| 558 | 20231120 | 112700 | 2073214630 | 8460 | 8460 | 8460 | 8460 | 20 |
| 559 | 20231120 | 112600 | 2073045430 | 8450 | 8440 | 8450 | 8440 | 121 |
| 560 | 20231120 | 112500 | 2072024180 | 8460 | 8460 | 8460 | 8460 | 5 |
| 561 | 20231120 | 112400 | 2071981880 | 8450 | 8460 | 8460 | 8440 | 733 |
| 562 | 20231120 | 112300 | 2065791750 | 8460 | 8450 | 8460 | 8450 | 100 |
| 563 | 20231120 | 112200 | 2064946320 | 8470 | 8470 | 8470 | 8470 | 1 |
| 564 | 20231120 | 112100 | 2064937850 | 8440 | 8450 | 8450 | 8440 | 164 |
| 565 | 20231120 | 112000 | 2063552470 | 8450 | 8440 | 8450 | 8440 | 150 |
| 566 | 20231120 | 111900 | 2062285970 | 8440 | 8450 | 8450 | 8440 | 482 |
| 567 | 20231120 | 111800 | 2058214520 | 8450 | 8470 | 8470 | 8450 | 379 |
| 568 | 20231120 | 111700 | 2055007850 | 8470 | 8470 | 8470 | 8470 | 2 |
| 569 | 20231120 | 111600 | 2054990910 | 8470 | 8470 | 8470 | 8470 | 151 |
| 570 | 20231120 | 111500 | 2053711940 | 8470 | 8470 | 8470 | 8470 | 226 |
| 571 | 20231120 | 111400 | 2051797720 | 8470 | 8470 | 8470 | 8470 | 203 |
| 572 | 20231120 | 111300 | 2050078310 | 8470 | 8480 | 8480 | 8470 | 359 |
| 573 | 20231120 | 111200 | 2047034150 | 8480 | 8500 | 8500 | 8480 | 658 |
| 574 | 20231120 | 111100 | 2041448070 | 8500 | 8500 | 8500 | 8500 | 8 |
| 575 | 20231120 | 111000 | 2041380070 | 8490 | 8490 | 8490 | 8490 | 219 |
| 576 | 20231120 | 110900 | 2039520760 | 8500 | 8500 | 8500 | 8500 | 22 |
| 577 | 20231120 | 110800 | 2039333760 | 8480 | 8480 | 8480 | 8480 | 10 |
| 578 | 20231120 | 110700 | 2039248960 | 8480 | 8480 | 8480 | 8480 | 0 |
| 579 | 20231120 | 110600 | 2039248960 | 8480 | 8480 | 8480 | 8480 | 11 |
| 580 | 20231120 | 110500 | 2039155680 | 8480 | 8480 | 8480 | 8480 | 255 |
| 581 | 20231120 | 110400 | 2036993280 | 8480 | 8500 | 8500 | 8480 | 857 |
| 582 | 20231120 | 110300 | 2029716790 | 8510 | 8510 | 8510 | 8510 | 0 |
| 583 | 20231120 | 110200 | 2029716790 | 8510 | 8520 | 8520 | 8510 | 72 |
| 584 | 20231120 | 110100 | 2029103480 | 8510 | 8510 | 8510 | 8510 | 7 |
| 585 | 20231120 | 110000 | 2029043910 | 8510 | 8510 | 8510 | 8510 | 55 |
| 586 | 20231120 | 105900 | 2028575860 | 8510 | 8510 | 8510 | 8510 | 41 |
| 587 | 20231120 | 105800 | 2028226950 | 8510 | 8510 | 8510 | 8510 | 84 |
| 588 | 20231120 | 105700 | 2027512110 | 8520 | 8520 | 8520 | 8520 | 1906 |
| 589 | 20231120 | 105600 | 2011272990 | 8520 | 8530 | 8530 | 8520 | 696 |
| 590 | 20231120 | 105500 | 2005341110 | 8530 | 8520 | 8530 | 8520 | 547 |
| 591 | 20231120 | 105400 | 2000678330 | 8520 | 8530 | 8530 | 8520 | 276 |
| 592 | 20231120 | 105300 | 1998326650 | 8520 | 8520 | 8520 | 8520 | 139 |
| 593 | 20231120 | 105200 | 1997142370 | 8520 | 8530 | 8530 | 8520 | 146 |
| 594 | 20231120 | 105100 | 1995898310 | 8530 | 8550 | 8550 | 8530 | 899 |
| 595 | 20231120 | 105000 | 1988229800 | 8550 | 8540 | 8560 | 8540 | 3104 |
| 596 | 20231120 | 104900 | 1961692430 | 8530 | 8480 | 8530 | 8480 | 1043 |
| 597 | 20231120 | 104800 | 1952801390 | 8480 | 8480 | 8500 | 8480 | 799 |
| 598 | 20231120 | 104700 | 1946018880 | 8490 | 8490 | 8490 | 8490 | 56 |
| 599 | 20231120 | 104600 | 1945543440 | 8490 | 8490 | 8490 | 8490 | 102 |
| 600 | 20231120 | 104500 | 1944677460 | 8490 | 8490 | 8490 | 8490 | 357 |
| 601 | 20231120 | 104400 | 1941646530 | 8490 | 8490 | 8490 | 8490 | 0 |
| 602 | 20231120 | 104300 | 1941646530 | 8490 | 8480 | 8490 | 8480 | 1000 |
| 603 | 20231120 | 104200 | 1933159310 | 8490 | 8490 | 8490 | 8490 | 40 |
| 604 | 20231120 | 104100 | 1932819710 | 8490 | 8490 | 8490 | 8480 | 408 |
| 605 | 20231120 | 104000 | 1929358310 | 8500 | 8500 | 8500 | 8500 | 119 |
| 606 | 20231120 | 103900 | 1928346810 | 8500 | 8500 | 8500 | 8500 | 623 |
| 607 | 20231120 | 103800 | 1923051310 | 8500 | 8480 | 8500 | 8480 | 121 |
| 608 | 20231120 | 103700 | 1922024210 | 8480 | 8480 | 8480 | 8480 | 91 |
| 609 | 20231120 | 103600 | 1921252530 | 8470 | 8460 | 8470 | 8460 | 409 |
| 610 | 20231120 | 103500 | 1917788320 | 8460 | 8440 | 8460 | 8440 | 131 |
| 611 | 20231120 | 103400 | 1916680720 | 8440 | 8460 | 8470 | 8440 | 657 |
| 612 | 20231120 | 103300 | 1911134930 | 8460 | 8440 | 8460 | 8440 | 219 |
| 613 | 20231120 | 103200 | 1909282230 | 8430 | 8430 | 8430 | 8430 | 188 |
| 614 | 20231120 | 103100 | 1907697390 | 8430 | 8450 | 8450 | 8430 | 1067 |
| 615 | 20231120 | 103000 | 1898689440 | 8460 | 8460 | 8460 | 8460 | 83 |
| 616 | 20231120 | 102900 | 1897987260 | 8460 | 8460 | 8460 | 8450 | 1200 |
| 617 | 20231120 | 102800 | 1887843110 | 8460 | 8460 | 8470 | 8460 | 1355 |
| 618 | 20231120 | 102700 | 1876378650 | 8470 | 8490 | 8490 | 8460 | 1930 |
| 619 | 20231120 | 102600 | 1860040960 | 8480 | 8500 | 8510 | 8480 | 144 |
| 620 | 20231120 | 102500 | 1858816910 | 8510 | 8510 | 8510 | 8500 | 42 |
| 621 | 20231120 | 102400 | 1858459500 | 8510 | 8500 | 8510 | 8500 | 293 |
| 622 | 20231120 | 102300 | 1855967740 | 8520 | 8520 | 8520 | 8520 | 10 |
| 623 | 20231120 | 102200 | 1855882540 | 8520 | 8520 | 8520 | 8500 | 174 |
| 624 | 20231120 | 102100 | 1854401830 | 8510 | 8510 | 8510 | 8510 | 202 |
| 625 | 20231120 | 102000 | 1852682810 | 8510 | 8520 | 8520 | 8510 | 357 |
| 626 | 20231120 | 101900 | 1849644480 | 8510 | 8490 | 8520 | 8490 | 2172 |
| 627 | 20231120 | 101800 | 1831186520 | 8480 | 8460 | 8480 | 8450 | 782 |
| 628 | 20231120 | 101700 | 1824559150 | 8470 | 8470 | 8470 | 8470 | 158 |
| 629 | 20231120 | 101600 | 1823220890 | 8470 | 8470 | 8470 | 8470 | 50 |
| 630 | 20231120 | 101500 | 1822797390 | 8470 | 8460 | 8470 | 8460 | 180 |
| 631 | 20231120 | 101400 | 1821272800 | 8460 | 8440 | 8460 | 8430 | 767 |
| 632 | 20231120 | 101300 | 1814793980 | 8440 | 8440 | 8440 | 8440 | 1457 |
| 633 | 20231120 | 101200 | 1802496900 | 8450 | 8450 | 8450 | 8450 | 261 |
| 634 | 20231120 | 101100 | 1800291450 | 8450 | 8450 | 8480 | 8450 | 630 |
| 635 | 20231120 | 101000 | 1794966940 | 8450 | 8480 | 8480 | 8450 | 1567 |
| 636 | 20231120 | 100900 | 1781708960 | 8480 | 8480 | 8480 | 8480 | 191 |
| 637 | 20231120 | 100800 | 1780089280 | 8470 | 8480 | 8480 | 8470 | 732 |
| 638 | 20231120 | 100700 | 1773885240 | 8490 | 8490 | 8490 | 8490 | 176 |
| 639 | 20231120 | 100600 | 1772391000 | 8490 | 8490 | 8500 | 8490 | 340 |
| 640 | 20231120 | 100500 | 1769504310 | 8490 | 8500 | 8510 | 8490 | 689 |
| 641 | 20231120 | 100400 | 1763647830 | 8480 | 8490 | 8500 | 8480 | 646 |
| 642 | 20231120 | 100300 | 1758163860 | 8490 | 8480 | 8490 | 8480 | 237 |
| 643 | 20231120 | 100200 | 1756152610 | 8470 | 8460 | 8490 | 8450 | 407 |
| 644 | 20231120 | 100100 | 1752706720 | 8440 | 8450 | 8450 | 8440 | 1041 |
| 645 | 20231120 | 100000 | 1743919430 | 8440 | 8460 | 8460 | 8440 | 1877 |
| 646 | 20231120 | 095900 | 1728059750 | 8460 | 8490 | 8490 | 8460 | 1844 |
| 647 | 20231120 | 095800 | 1712434740 | 8500 | 8500 | 8500 | 8500 | 226 |
| 648 | 20231120 | 095700 | 1710513740 | 8500 | 8490 | 8500 | 8490 | 141 |
| 649 | 20231120 | 095600 | 1709315300 | 8490 | 8540 | 8540 | 8490 | 490 |
| 650 | 20231120 | 095500 | 1705148870 | 8540 | 8530 | 8560 | 8490 | 3686 |
| 651 | 20231120 | 095400 | 1673742500 | 8530 | 8530 | 8530 | 8530 | 18 |
| 652 | 20231120 | 095300 | 1673588960 | 8520 | 8530 | 8530 | 8520 | 454 |
| 653 | 20231120 | 095200 | 1669716490 | 8560 | 8550 | 8570 | 8530 | 262 |
| 654 | 20231120 | 095100 | 1667478140 | 8550 | 8560 | 8560 | 8550 | 499 |
| 655 | 20231120 | 095000 | 1663207540 | 8560 | 8530 | 8560 | 8530 | 3933 |
| 656 | 20231120 | 094900 | 1629564380 | 8540 | 8500 | 8540 | 8460 | 4160 |
| 657 | 20231120 | 094800 | 1594235930 | 8500 | 8520 | 8520 | 8490 | 2677 |
| 658 | 20231120 | 094700 | 1571480520 | 8510 | 8530 | 8550 | 8490 | 3282 |
| 659 | 20231120 | 094600 | 1543565000 | 8530 | 8550 | 8560 | 8530 | 519 |
| 660 | 20231120 | 094500 | 1539133740 | 8550 | 8570 | 8570 | 8550 | 1414 |
| 661 | 20231120 | 094400 | 1527026900 | 8570 | 8530 | 8580 | 8530 | 3717 |
| 662 | 20231120 | 094300 | 1495232140 | 8520 | 8480 | 8520 | 8450 | 6158 |
| 663 | 20231120 | 094200 | 1443011540 | 8500 | 8490 | 8500 | 8480 | 1174 |
| 664 | 20231120 | 094100 | 1433044420 | 8490 | 8500 | 8500 | 8490 | 2520 |
| 665 | 20231120 | 094000 | 1411645020 | 8500 | 8530 | 8530 | 8500 | 1537 |
| 666 | 20231120 | 093900 | 1398559850 | 8530 | 8540 | 8540 | 8480 | 7337 |
| 667 | 20231120 | 093800 | 1336159770 | 8550 | 8600 | 8600 | 8550 | 8021 |
| 668 | 20231120 | 093700 | 1267463860 | 8590 | 8590 | 8670 | 8580 | 8207 |
| 669 | 20231120 | 093600 | 1196613820 | 8580 | 8610 | 8660 | 8550 | 9207 |
| 670 | 20231120 | 093500 | 1117409840 | 8610 | 8680 | 8750 | 8610 | 18961 |
| 671 | 20231120 | 093400 | 953142430 | 8690 | 8470 | 8700 | 8470 | 22168 |
| 672 | 20231120 | 093300 | 762552800 | 8510 | 8430 | 8510 | 8420 | 9009 |
| 673 | 20231120 | 093200 | 686241470 | 8420 | 8400 | 8490 | 8400 | 12051 |
| 674 | 20231120 | 093100 | 584490280 | 8400 | 8340 | 8440 | 8330 | 7647 |
| 675 | 20231120 | 093000 | 520292230 | 8340 | 8350 | 8360 | 8340 | 1106 |
| 676 | 20231120 | 092900 | 511050680 | 8350 | 8330 | 8360 | 8320 | 857 |
| 677 | 20231120 | 092800 | 503900310 | 8330 | 8330 | 8350 | 8330 | 1499 |
| 678 | 20231120 | 092700 | 491387420 | 8310 | 8250 | 8310 | 8250 | 867 |
| 679 | 20231120 | 092600 | 484204010 | 8250 | 8280 | 8280 | 8250 | 1281 |
| 680 | 20231120 | 092500 | 473616950 | 8280 | 8290 | 8290 | 8280 | 574 |
| 681 | 20231120 | 092400 | 468860200 | 8290 | 8300 | 8300 | 8270 | 1079 |
| 682 | 20231120 | 092300 | 459919940 | 8290 | 8400 | 8400 | 8290 | 1469 |
| 683 | 20231120 | 092200 | 447692020 | 8400 | 8400 | 8400 | 8260 | 5024 |
| 684 | 20231120 | 092100 | 405731860 | 8400 | 8180 | 8450 | 8180 | 15078 |
| 685 | 20231120 | 092000 | 280060970 | 8180 | 8180 | 8180 | 8180 | 180 |
| 686 | 20231120 | 091900 | 278588570 | 8180 | 8180 | 8180 | 8180 | 114 |
| 687 | 20231120 | 091800 | 277656050 | 8180 | 8210 | 8220 | 8180 | 219 |
| 688 | 20231120 | 091700 | 275861510 | 8180 | 8220 | 8220 | 8180 | 682 |
| 689 | 20231120 | 091600 | 270275350 | 8210 | 8190 | 8230 | 8190 | 1060 |
| 690 | 20231120 | 091500 | 261566010 | 8190 | 8190 | 8190 | 8190 | 207 |
| 691 | 20231120 | 091400 | 259870680 | 8190 | 8210 | 8210 | 8190 | 41 |
| 692 | 20231120 | 091300 | 259534190 | 8200 | 8180 | 8200 | 8180 | 159 |
| 693 | 20231120 | 091200 | 258230410 | 8210 | 8220 | 8220 | 8180 | 2888 |
| 694 | 20231120 | 091100 | 234573020 | 8210 | 8210 | 8210 | 8210 | 124 |
| 695 | 20231120 | 091000 | 233554980 | 8210 | 8210 | 8210 | 8200 | 691 |
| 696 | 20231120 | 090900 | 227881950 | 8210 | 8210 | 8210 | 8210 | 665 |
| 697 | 20231120 | 090800 | 222422300 | 8220 | 8260 | 8260 | 8220 | 1785 |
| 698 | 20231120 | 090700 | 207722680 | 8260 | 8200 | 8260 | 8190 | 3622 |
| 699 | 20231120 | 090600 | 177885740 | 8200 | 8190 | 8230 | 8190 | 692 |
| 700 | 20231120 | 090500 | 172209270 | 8190 | 8220 | 8220 | 8190 | 2384 |
| 701 | 20231120 | 090400 | 152659530 | 8230 | 8260 | 8270 | 8230 | 1685 |
| 702 | 20231120 | 090300 | 138758190 | 8260 | 8270 | 8270 | 8200 | 3128 |
| 703 | 20231120 | 090200 | 113007670 | 8280 | 8220 | 8280 | 8180 | 4608 |
| 704 | 20231120 | 090100 | 75016030 | 8180 | 8230 | 8230 | 8180 | 1377 |
| 705 | 20231120 | 090000 | 63739200 | 8210 | 8250 | 8270 | 8210 | 7731 |