37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 203400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 7875 |
| 3 | 20231121 | 203300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 4 | 20231121 | 203200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 5 | 20231121 | 203100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 6 | 20231121 | 203000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 7 | 20231121 | 202900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 8 | 20231121 | 202800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 9 | 20231121 | 202700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 10 | 20231121 | 202600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 11 | 20231121 | 202500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 12 | 20231121 | 202400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 13 | 20231121 | 202300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 14 | 20231121 | 202200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 15 | 20231121 | 202100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 16 | 20231121 | 202000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 17 | 20231121 | 201900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 18 | 20231121 | 201800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 19 | 20231121 | 201700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 20 | 20231121 | 201600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 21 | 20231121 | 201500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 22 | 20231121 | 201400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 23 | 20231121 | 201300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 24 | 20231121 | 201200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 25 | 20231121 | 201100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 26 | 20231121 | 201000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 27 | 20231121 | 200900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 28 | 20231121 | 200800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 29 | 20231121 | 200700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 30 | 20231121 | 200600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 31 | 20231121 | 200500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 32 | 20231121 | 200400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 7875 |
| 33 | 20231121 | 200300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 34 | 20231121 | 200200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 35 | 20231121 | 200100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 36 | 20231121 | 200000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 37 | 20231121 | 195900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 38 | 20231121 | 195800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 39 | 20231121 | 195700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 40 | 20231121 | 195600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 41 | 20231121 | 195500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 42 | 20231121 | 195400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 43 | 20231121 | 195300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 44 | 20231121 | 195200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 45 | 20231121 | 195100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 46 | 20231121 | 195000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 47 | 20231121 | 194900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 48 | 20231121 | 194800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 49 | 20231121 | 194700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 50 | 20231121 | 194600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 51 | 20231121 | 194500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 52 | 20231121 | 194400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 53 | 20231121 | 194300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 54 | 20231121 | 194200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 55 | 20231121 | 194100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 56 | 20231121 | 194000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 57 | 20231121 | 193900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 58 | 20231121 | 193800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 59 | 20231121 | 193700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 60 | 20231121 | 193600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 61 | 20231121 | 193500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 62 | 20231121 | 193400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 7875 |
| 63 | 20231121 | 193300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 64 | 20231121 | 193200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 65 | 20231121 | 193100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 66 | 20231121 | 193000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 67 | 20231121 | 192900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 68 | 20231121 | 192800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 69 | 20231121 | 192700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 70 | 20231121 | 192600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 71 | 20231121 | 192500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 72 | 20231121 | 192400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 73 | 20231121 | 192300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 74 | 20231121 | 192200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 75 | 20231121 | 192100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 76 | 20231121 | 192000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 77 | 20231121 | 191900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 78 | 20231121 | 191800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 79 | 20231121 | 191700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 80 | 20231121 | 191600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 81 | 20231121 | 191500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 82 | 20231121 | 191400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 83 | 20231121 | 191300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 84 | 20231121 | 191200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 85 | 20231121 | 191100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 86 | 20231121 | 191000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 87 | 20231121 | 190900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 88 | 20231121 | 190800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 89 | 20231121 | 190700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 90 | 20231121 | 190600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 91 | 20231121 | 190500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 92 | 20231121 | 190400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 7875 |
| 93 | 20231121 | 190300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 94 | 20231121 | 190200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 95 | 20231121 | 190100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 96 | 20231121 | 190000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 97 | 20231121 | 185900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 98 | 20231121 | 185800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 99 | 20231121 | 185700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 100 | 20231121 | 185600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 101 | 20231121 | 185500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 102 | 20231121 | 185400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 103 | 20231121 | 185300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 104 | 20231121 | 185200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 105 | 20231121 | 185100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 106 | 20231121 | 185000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 107 | 20231121 | 184900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 108 | 20231121 | 184800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 109 | 20231121 | 184700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 110 | 20231121 | 184600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 111 | 20231121 | 184500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 112 | 20231121 | 184400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 113 | 20231121 | 184300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 114 | 20231121 | 184200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 115 | 20231121 | 184100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 116 | 20231121 | 184000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 117 | 20231121 | 183900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 118 | 20231121 | 183800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 119 | 20231121 | 183700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 120 | 20231121 | 183600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 121 | 20231121 | 183500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 122 | 20231121 | 183400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 7875 |
| 123 | 20231121 | 183300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 124 | 20231121 | 183200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 125 | 20231121 | 183100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 126 | 20231121 | 183000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 127 | 20231121 | 182900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 128 | 20231121 | 182800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 129 | 20231121 | 182700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 130 | 20231121 | 182600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 131 | 20231121 | 182500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 132 | 20231121 | 182400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 133 | 20231121 | 182300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 134 | 20231121 | 182200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 135 | 20231121 | 182100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 136 | 20231121 | 182000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 137 | 20231121 | 181900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 138 | 20231121 | 181800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 139 | 20231121 | 181700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 140 | 20231121 | 181600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 141 | 20231121 | 181500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 142 | 20231121 | 181400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 143 | 20231121 | 181300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 144 | 20231121 | 181200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 145 | 20231121 | 181100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 146 | 20231121 | 181000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 147 | 20231121 | 180900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 148 | 20231121 | 180800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 149 | 20231121 | 180700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 150 | 20231121 | 180600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 151 | 20231121 | 180500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 152 | 20231121 | 180400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 7875 |
| 153 | 20231121 | 180300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 154 | 20231121 | 180200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 155 | 20231121 | 180100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 156 | 20231121 | 180000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 157 | 20231121 | 175900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 158 | 20231121 | 175800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 159 | 20231121 | 175700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 160 | 20231121 | 175600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 161 | 20231121 | 175500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 162 | 20231121 | 175400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 163 | 20231121 | 175300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 164 | 20231121 | 175200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 165 | 20231121 | 175100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 166 | 20231121 | 175000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 167 | 20231121 | 174900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 168 | 20231121 | 174800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 169 | 20231121 | 174700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 170 | 20231121 | 174600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 171 | 20231121 | 174500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 172 | 20231121 | 174400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 173 | 20231121 | 174300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 174 | 20231121 | 174200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 175 | 20231121 | 174100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 176 | 20231121 | 174000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 177 | 20231121 | 173900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 178 | 20231121 | 173800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 179 | 20231121 | 173700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 180 | 20231121 | 173600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 181 | 20231121 | 173500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 182 | 20231121 | 173400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 7875 |
| 183 | 20231121 | 173300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 184 | 20231121 | 173200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 185 | 20231121 | 173100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 186 | 20231121 | 173000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 187 | 20231121 | 172900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 188 | 20231121 | 172800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 189 | 20231121 | 172700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 190 | 20231121 | 172600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 191 | 20231121 | 172500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 192 | 20231121 | 172400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 193 | 20231121 | 172300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 194 | 20231121 | 172200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 195 | 20231121 | 172100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 196 | 20231121 | 172000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 197 | 20231121 | 171900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 198 | 20231121 | 171800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 199 | 20231121 | 171700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 200 | 20231121 | 171600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 201 | 20231121 | 171500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 202 | 20231121 | 171400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 203 | 20231121 | 171300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 204 | 20231121 | 171200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 205 | 20231121 | 171100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 206 | 20231121 | 171000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 207 | 20231121 | 170900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 208 | 20231121 | 170800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 209 | 20231121 | 170700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 210 | 20231121 | 170600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 211 | 20231121 | 170500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 212 | 20231121 | 170400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 7875 |
| 213 | 20231121 | 170300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 214 | 20231121 | 170200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 215 | 20231121 | 170100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 216 | 20231121 | 170000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 217 | 20231121 | 165900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 218 | 20231121 | 165800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 219 | 20231121 | 165700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 220 | 20231121 | 165600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 221 | 20231121 | 165500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 222 | 20231121 | 165400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 223 | 20231121 | 165300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 224 | 20231121 | 165200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 225 | 20231121 | 165100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 226 | 20231121 | 165000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 227 | 20231121 | 164900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 228 | 20231121 | 164800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 229 | 20231121 | 164700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 230 | 20231121 | 164600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 231 | 20231121 | 164500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 232 | 20231121 | 164400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 233 | 20231121 | 164300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 234 | 20231121 | 164200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 235 | 20231121 | 164100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 236 | 20231121 | 164000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 237 | 20231121 | 163900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 238 | 20231121 | 163800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 239 | 20231121 | 163700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 240 | 20231121 | 163600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 241 | 20231121 | 163500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 242 | 20231121 | 163400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 7875 |
| 243 | 20231121 | 163300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 244 | 20231121 | 163200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 245 | 20231121 | 163100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 246 | 20231121 | 163000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 247 | 20231121 | 162900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 248 | 20231121 | 162800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 249 | 20231121 | 162700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 250 | 20231121 | 162600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 251 | 20231121 | 162500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 252 | 20231121 | 162400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 253 | 20231121 | 162300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 254 | 20231121 | 162200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 255 | 20231121 | 162100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 256 | 20231121 | 162000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 257 | 20231121 | 161900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 258 | 20231121 | 161800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 259 | 20231121 | 161700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 260 | 20231121 | 161600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 261 | 20231121 | 161500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 262 | 20231121 | 161400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 263 | 20231121 | 161300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 264 | 20231121 | 161200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 265 | 20231121 | 161100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 266 | 20231121 | 161000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 267 | 20231121 | 160900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 268 | 20231121 | 160800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 269 | 20231121 | 160700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 270 | 20231121 | 160600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 271 | 20231121 | 160500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 272 | 20231121 | 160400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 7875 |
| 273 | 20231121 | 160300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 274 | 20231121 | 160200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 275 | 20231121 | 160100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 276 | 20231121 | 160000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 277 | 20231121 | 155900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 278 | 20231121 | 155800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 279 | 20231121 | 155700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 280 | 20231121 | 155600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 281 | 20231121 | 155500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 282 | 20231121 | 155400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 283 | 20231121 | 155300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 284 | 20231121 | 155200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 285 | 20231121 | 155100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 286 | 20231121 | 155000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 287 | 20231121 | 154900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 288 | 20231121 | 154800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 289 | 20231121 | 154700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 290 | 20231121 | 154600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 291 | 20231121 | 154500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 292 | 20231121 | 154400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 293 | 20231121 | 154300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 294 | 20231121 | 154200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 295 | 20231121 | 154100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 296 | 20231121 | 154000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 297 | 20231121 | 153900 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 298 | 20231121 | 153800 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 299 | 20231121 | 153700 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 300 | 20231121 | 153600 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 301 | 20231121 | 153500 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 302 | 20231121 | 153400 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 7875 |
| 303 | 20231121 | 153300 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 304 | 20231121 | 153200 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 305 | 20231121 | 153100 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 0 |
| 306 | 20231121 | 153000 | 5298528500 | 15970 | 15970 | 15970 | 15970 | 7875 |
| 307 | 20231121 | 152900 | 5172764750 | 16110 | 16110 | 16110 | 16110 | 0 |
| 308 | 20231121 | 152800 | 5172764750 | 16110 | 16110 | 16110 | 16110 | 0 |
| 309 | 20231121 | 152700 | 5172764750 | 16110 | 16110 | 16110 | 16110 | 0 |
| 310 | 20231121 | 152600 | 5172764750 | 16110 | 16110 | 16110 | 16110 | 0 |
| 311 | 20231121 | 152500 | 5172764750 | 16110 | 16110 | 16110 | 16110 | 0 |
| 312 | 20231121 | 152400 | 5172764750 | 16110 | 16110 | 16110 | 16110 | 0 |
| 313 | 20231121 | 152300 | 5172764750 | 16110 | 16110 | 16110 | 16110 | 0 |
| 314 | 20231121 | 152200 | 5172764750 | 16110 | 16110 | 16110 | 16110 | 0 |
| 315 | 20231121 | 152100 | 5172764750 | 16110 | 16110 | 16110 | 16110 | 0 |
| 316 | 20231121 | 152000 | 5172764750 | 16110 | 16110 | 16110 | 16110 | 0 |
| 317 | 20231121 | 151900 | 5172764750 | 16110 | 16060 | 16110 | 16060 | 848 |
| 318 | 20231121 | 151800 | 5159130960 | 16070 | 16130 | 16130 | 16030 | 2965 |
| 319 | 20231121 | 151700 | 5111441070 | 16130 | 16140 | 16140 | 16130 | 269 |
| 320 | 20231121 | 151600 | 5107099430 | 16140 | 16150 | 16180 | 16140 | 1278 |
| 321 | 20231121 | 151500 | 5086447840 | 16150 | 16110 | 16170 | 16110 | 945 |
| 322 | 20231121 | 151400 | 5071188280 | 16110 | 16090 | 16110 | 16090 | 622 |
| 323 | 20231121 | 151300 | 5061177790 | 16070 | 16060 | 16100 | 16060 | 403 |
| 324 | 20231121 | 151200 | 5054702180 | 16060 | 16060 | 16060 | 16000 | 2244 |
| 325 | 20231121 | 151100 | 5018675890 | 16060 | 16020 | 16060 | 16010 | 2006 |
| 326 | 20231121 | 151000 | 4986531950 | 16020 | 16020 | 16020 | 16010 | 209 |
| 327 | 20231121 | 150900 | 4983184930 | 16020 | 15960 | 16020 | 15960 | 1747 |
| 328 | 20231121 | 150800 | 4955264430 | 15960 | 16010 | 16010 | 15930 | 2776 |
| 329 | 20231121 | 150700 | 4910957380 | 16000 | 16000 | 16010 | 15980 | 3413 |
| 330 | 20231121 | 150600 | 4856365120 | 16000 | 16010 | 16010 | 16000 | 504 |
| 331 | 20231121 | 150500 | 4848299560 | 16010 | 16010 | 16010 | 16000 | 1672 |
| 332 | 20231121 | 150400 | 4821545070 | 16010 | 16010 | 16010 | 16000 | 497 |
| 333 | 20231121 | 150300 | 4813588300 | 16010 | 16010 | 16020 | 16010 | 743 |
| 334 | 20231121 | 150200 | 4801692850 | 16010 | 16020 | 16020 | 16010 | 1623 |
| 335 | 20231121 | 150100 | 4775705050 | 16020 | 16020 | 16020 | 16020 | 1184 |
| 336 | 20231121 | 150000 | 4756737370 | 16020 | 16030 | 16030 | 16020 | 1947 |
| 337 | 20231121 | 145900 | 4725539650 | 16040 | 16030 | 16040 | 16030 | 140 |
| 338 | 20231121 | 145800 | 4723295240 | 16030 | 16030 | 16050 | 16030 | 1372 |
| 339 | 20231121 | 145700 | 4701298580 | 16030 | 16030 | 16050 | 16030 | 945 |
| 340 | 20231121 | 145600 | 4686149010 | 16030 | 16040 | 16060 | 16030 | 569 |
| 341 | 20231121 | 145500 | 4677026480 | 16030 | 16060 | 16060 | 16030 | 3957 |
| 342 | 20231121 | 145400 | 4613545980 | 16060 | 16060 | 16070 | 16060 | 322 |
| 343 | 20231121 | 145300 | 4608374430 | 16060 | 16060 | 16070 | 16060 | 115 |
| 344 | 20231121 | 145200 | 4606527370 | 16060 | 16070 | 16070 | 16050 | 696 |
| 345 | 20231121 | 145100 | 4595353850 | 16080 | 16090 | 16090 | 16070 | 364 |
| 346 | 20231121 | 145000 | 4589504340 | 16070 | 16080 | 16090 | 16070 | 585 |
| 347 | 20231121 | 144900 | 4580097240 | 16080 | 16090 | 16090 | 16080 | 5801 |
| 348 | 20231121 | 144800 | 4486804330 | 16100 | 16100 | 16100 | 16100 | 19 |
| 349 | 20231121 | 144700 | 4486498430 | 16100 | 16100 | 16100 | 16100 | 274 |
| 350 | 20231121 | 144600 | 4482087030 | 16090 | 16110 | 16110 | 16090 | 3555 |
| 351 | 20231121 | 144500 | 4424870320 | 16100 | 16100 | 16110 | 16100 | 695 |
| 352 | 20231121 | 144400 | 4413679970 | 16100 | 16100 | 16100 | 16100 | 30 |
| 353 | 20231121 | 144300 | 4413196970 | 16100 | 16110 | 16110 | 16100 | 221 |
| 354 | 20231121 | 144200 | 4409637660 | 16100 | 16100 | 16110 | 16100 | 434 |
| 355 | 20231121 | 144100 | 4402649960 | 16100 | 16120 | 16120 | 16100 | 1449 |
| 356 | 20231121 | 144000 | 4379309270 | 16110 | 16150 | 16170 | 16110 | 362 |
| 357 | 20231121 | 143900 | 4373470370 | 16160 | 16190 | 16200 | 16160 | 2605 |
| 358 | 20231121 | 143800 | 4331354020 | 16200 | 16180 | 16200 | 16180 | 481 |
| 359 | 20231121 | 143700 | 4323571420 | 16180 | 16180 | 16180 | 16180 | 307 |
| 360 | 20231121 | 143600 | 4318604160 | 16180 | 16200 | 16200 | 16180 | 40 |
| 361 | 20231121 | 143500 | 4317956220 | 16170 | 16190 | 16190 | 16170 | 339 |
| 362 | 20231121 | 143400 | 4312473720 | 16190 | 16210 | 16210 | 16190 | 694 |
| 363 | 20231121 | 143300 | 4301231020 | 16200 | 16190 | 16200 | 16190 | 565 |
| 364 | 20231121 | 143200 | 4292083620 | 16190 | 16180 | 16190 | 16180 | 198 |
| 365 | 20231121 | 143100 | 4288878530 | 16190 | 16180 | 16190 | 16180 | 265 |
| 366 | 20231121 | 143000 | 4284590390 | 16180 | 16170 | 16180 | 16160 | 1087 |
| 367 | 20231121 | 142900 | 4267013760 | 16170 | 16160 | 16170 | 16160 | 369 |
| 368 | 20231121 | 142800 | 4261047500 | 16160 | 16160 | 16160 | 16160 | 40 |
| 369 | 20231121 | 142700 | 4260401100 | 16170 | 16160 | 16170 | 16160 | 12 |
| 370 | 20231121 | 142600 | 4260207170 | 16170 | 16130 | 16170 | 16130 | 51 |
| 371 | 20231121 | 142500 | 4259384500 | 16130 | 16170 | 16170 | 16130 | 91 |
| 372 | 20231121 | 142400 | 4257916190 | 16170 | 16120 | 16170 | 16120 | 49 |
| 373 | 20231121 | 142300 | 4257125630 | 16140 | 16120 | 16140 | 16120 | 159 |
| 374 | 20231121 | 142200 | 4254559390 | 16140 | 16170 | 16170 | 16140 | 117 |
| 375 | 20231121 | 142100 | 4252668820 | 16180 | 16180 | 16180 | 16180 | 1 |
| 376 | 20231121 | 142000 | 4252652640 | 16180 | 16140 | 16180 | 16120 | 131 |
| 377 | 20231121 | 141900 | 4250538280 | 16120 | 16140 | 16140 | 16120 | 74 |
| 378 | 20231121 | 141800 | 4249344700 | 16140 | 16100 | 16140 | 16100 | 3588 |
| 379 | 20231121 | 141700 | 4191489000 | 16100 | 16100 | 16100 | 16100 | 35 |
| 380 | 20231121 | 141600 | 4190925500 | 16110 | 16100 | 16110 | 16090 | 84 |
| 381 | 20231121 | 141500 | 4189573230 | 16100 | 16110 | 16110 | 16080 | 702 |
| 382 | 20231121 | 141400 | 4178278770 | 16110 | 16120 | 16140 | 16110 | 2022 |
| 383 | 20231121 | 141300 | 4145684620 | 16140 | 16130 | 16140 | 16110 | 89 |
| 384 | 20231121 | 141200 | 4144248360 | 16130 | 16160 | 16160 | 16120 | 353 |
| 385 | 20231121 | 141100 | 4138550040 | 16170 | 16170 | 16170 | 16160 | 42 |
| 386 | 20231121 | 141000 | 4137870930 | 16170 | 16150 | 16170 | 16140 | 182 |
| 387 | 20231121 | 140900 | 4134930210 | 16150 | 16170 | 16190 | 16150 | 2084 |
| 388 | 20231121 | 140800 | 4101220730 | 16170 | 16110 | 16170 | 16110 | 458 |
| 389 | 20231121 | 140700 | 4093836080 | 16120 | 16120 | 16120 | 16120 | 0 |
| 390 | 20231121 | 140600 | 4093836080 | 16120 | 16100 | 16120 | 16100 | 108 |
| 391 | 20231121 | 140500 | 4092097220 | 16090 | 16070 | 16090 | 16070 | 266 |
| 392 | 20231121 | 140400 | 4087819460 | 16090 | 16110 | 16120 | 16090 | 341 |
| 393 | 20231121 | 140300 | 4082328260 | 16130 | 16100 | 16130 | 16100 | 91 |
| 394 | 20231121 | 140200 | 4080862530 | 16100 | 16050 | 16100 | 16050 | 1812 |
| 395 | 20231121 | 140100 | 4051731380 | 16050 | 16030 | 16050 | 16030 | 363 |
| 396 | 20231121 | 140000 | 4045905330 | 16030 | 16030 | 16050 | 16020 | 1065 |
| 397 | 20231121 | 135900 | 4028834080 | 16030 | 16050 | 16050 | 16030 | 718 |
| 398 | 20231121 | 135800 | 4017318830 | 16050 | 16050 | 16050 | 16050 | 104 |
| 399 | 20231121 | 135700 | 4015649630 | 16050 | 16050 | 16060 | 16040 | 381 |
| 400 | 20231121 | 135600 | 4009535980 | 16060 | 16050 | 16060 | 16040 | 397 |
| 401 | 20231121 | 135500 | 4003165370 | 16050 | 16040 | 16050 | 16040 | 542 |
| 402 | 20231121 | 135400 | 3994469580 | 16070 | 16060 | 16080 | 16040 | 1413 |
| 403 | 20231121 | 135300 | 3971798300 | 16070 | 16060 | 16080 | 16060 | 292 |
| 404 | 20231121 | 135200 | 3967106850 | 16070 | 16080 | 16080 | 16060 | 573 |
| 405 | 20231121 | 135100 | 3957900500 | 16090 | 16080 | 16090 | 16060 | 416 |
| 406 | 20231121 | 135000 | 3951214210 | 16090 | 16080 | 16090 | 16060 | 348 |
| 407 | 20231121 | 134900 | 3945622410 | 16070 | 16080 | 16100 | 16070 | 177 |
| 408 | 20231121 | 134800 | 3942775930 | 16070 | 16060 | 16070 | 16050 | 202 |
| 409 | 20231121 | 134700 | 3939532040 | 16060 | 16050 | 16060 | 16050 | 739 |
| 410 | 20231121 | 134600 | 3927666720 | 16050 | 16060 | 16070 | 16050 | 2474 |
| 411 | 20231121 | 134500 | 3887949510 | 16070 | 16080 | 16100 | 16070 | 798 |
| 412 | 20231121 | 134400 | 3875121160 | 16080 | 16100 | 16120 | 16080 | 474 |
| 413 | 20231121 | 134300 | 3867492460 | 16120 | 16100 | 16120 | 16100 | 48 |
| 414 | 20231121 | 134200 | 3866719640 | 16130 | 16080 | 16130 | 16080 | 27 |
| 415 | 20231121 | 134100 | 3866285280 | 16080 | 16130 | 16140 | 16080 | 408 |
| 416 | 20231121 | 134000 | 3859702430 | 16140 | 16080 | 16140 | 16060 | 248 |
| 417 | 20231121 | 133900 | 3855717070 | 16060 | 16060 | 16060 | 16050 | 887 |
| 418 | 20231121 | 133800 | 3841474240 | 16060 | 16070 | 16080 | 16050 | 2062 |
| 419 | 20231121 | 133700 | 3808354020 | 16070 | 16110 | 16130 | 16070 | 736 |
| 420 | 20231121 | 133600 | 3796506150 | 16120 | 16140 | 16190 | 16120 | 555 |
| 421 | 20231121 | 133500 | 3787557470 | 16190 | 16200 | 16200 | 16120 | 327 |
| 422 | 20231121 | 133400 | 3782262020 | 16210 | 16070 | 16210 | 16060 | 1511 |
| 423 | 20231121 | 133300 | 3757956330 | 16060 | 16080 | 16080 | 16050 | 1136 |
| 424 | 20231121 | 133200 | 3739693270 | 16100 | 16170 | 16180 | 16090 | 1984 |
| 425 | 20231121 | 133100 | 3707733360 | 16170 | 16200 | 16200 | 16110 | 491 |
| 426 | 20231121 | 133000 | 3699806770 | 16210 | 16120 | 16230 | 16050 | 2708 |
| 427 | 20231121 | 132900 | 3656220860 | 16130 | 16250 | 16250 | 16130 | 6088 |
| 428 | 20231121 | 132800 | 3557589050 | 16250 | 16240 | 16250 | 16240 | 212 |
| 429 | 20231121 | 132700 | 3554145660 | 16250 | 16250 | 16260 | 16240 | 669 |
| 430 | 20231121 | 132600 | 3543280520 | 16250 | 16260 | 16260 | 16250 | 679 |
| 431 | 20231121 | 132500 | 3532245960 | 16260 | 16270 | 16280 | 16250 | 803 |
| 432 | 20231121 | 132400 | 3519187890 | 16280 | 16280 | 16320 | 16260 | 592 |
| 433 | 20231121 | 132300 | 3509548520 | 16280 | 16250 | 16280 | 16240 | 780 |
| 434 | 20231121 | 132200 | 3496877890 | 16250 | 16250 | 16250 | 16230 | 319 |
| 435 | 20231121 | 132100 | 3491695590 | 16250 | 16270 | 16270 | 16250 | 119 |
| 436 | 20231121 | 132000 | 3489760470 | 16270 | 16280 | 16280 | 16220 | 1917 |
| 437 | 20231121 | 131900 | 3458628140 | 16280 | 16280 | 16280 | 16250 | 1116 |
| 438 | 20231121 | 131800 | 3440477450 | 16280 | 16320 | 16320 | 16280 | 2730 |
| 439 | 20231121 | 131700 | 3395961500 | 16320 | 16340 | 16340 | 16320 | 353 |
| 440 | 20231121 | 131600 | 3390198070 | 16380 | 16330 | 16380 | 16330 | 296 |
| 441 | 20231121 | 131500 | 3385356110 | 16330 | 16340 | 16340 | 16330 | 38 |
| 442 | 20231121 | 131400 | 3384735540 | 16330 | 16340 | 16350 | 16330 | 1248 |
| 443 | 20231121 | 131300 | 3364355300 | 16340 | 16360 | 16360 | 16340 | 205 |
| 444 | 20231121 | 131200 | 3361004560 | 16350 | 16370 | 16380 | 16330 | 3302 |
| 445 | 20231121 | 131100 | 3307033260 | 16360 | 16370 | 16380 | 16360 | 408 |
| 446 | 20231121 | 131000 | 3300354310 | 16380 | 16380 | 16380 | 16370 | 144 |
| 447 | 20231121 | 130900 | 3297996500 | 16380 | 16370 | 16380 | 16370 | 157 |
| 448 | 20231121 | 130800 | 3295426390 | 16380 | 16380 | 16380 | 16380 | 251 |
| 449 | 20231121 | 130700 | 3291315010 | 16380 | 16380 | 16430 | 16380 | 161 |
| 450 | 20231121 | 130600 | 3288677780 | 16380 | 16390 | 16390 | 16380 | 202 |
| 451 | 20231121 | 130500 | 3285368990 | 16380 | 16390 | 16390 | 16380 | 287 |
| 452 | 20231121 | 130400 | 3280665180 | 16430 | 16430 | 16430 | 16430 | 40 |
| 453 | 20231121 | 130300 | 3280007980 | 16430 | 16420 | 16430 | 16420 | 10 |
| 454 | 20231121 | 130200 | 3279843690 | 16430 | 16390 | 16430 | 16390 | 35 |
| 455 | 20231121 | 130100 | 3279269920 | 16390 | 16400 | 16400 | 16390 | 168 |
| 456 | 20231121 | 130000 | 3276516360 | 16400 | 16430 | 16430 | 16400 | 2 |
| 457 | 20231121 | 125900 | 3276483530 | 16440 | 16390 | 16440 | 16380 | 174 |
| 458 | 20231121 | 125800 | 3273632750 | 16390 | 16410 | 16410 | 16390 | 19 |
| 459 | 20231121 | 125700 | 3273321320 | 16400 | 16370 | 16400 | 16370 | 64 |
| 460 | 20231121 | 125600 | 3272272030 | 16380 | 16380 | 16380 | 16370 | 733 |
| 461 | 20231121 | 125500 | 3260270190 | 16380 | 16410 | 16410 | 16380 | 19 |
| 462 | 20231121 | 125400 | 3259958910 | 16370 | 16360 | 16410 | 16350 | 468 |
| 463 | 20231121 | 125300 | 3252304570 | 16360 | 16380 | 16380 | 16350 | 1418 |
| 464 | 20231121 | 125200 | 3229108440 | 16360 | 16390 | 16390 | 16360 | 2709 |
| 465 | 20231121 | 125100 | 3184764710 | 16390 | 16400 | 16400 | 16390 | 252 |
| 466 | 20231121 | 125000 | 3180632410 | 16390 | 16400 | 16400 | 16390 | 246 |
| 467 | 20231121 | 124900 | 3176598470 | 16400 | 16410 | 16410 | 16400 | 78 |
| 468 | 20231121 | 124800 | 3175319210 | 16400 | 16390 | 16400 | 16390 | 346 |
| 469 | 20231121 | 124700 | 3169648250 | 16390 | 16390 | 16420 | 16390 | 898 |
| 470 | 20231121 | 124600 | 3154930000 | 16400 | 16410 | 16420 | 16400 | 1093 |
| 471 | 20231121 | 124500 | 3137001980 | 16410 | 16420 | 16420 | 16410 | 13 |
| 472 | 20231121 | 124400 | 3136788640 | 16420 | 16440 | 16450 | 16420 | 975 |
| 473 | 20231121 | 124300 | 3120769670 | 16440 | 16440 | 16440 | 16440 | 61 |
| 474 | 20231121 | 124200 | 3119766830 | 16410 | 16390 | 16410 | 16390 | 6 |
| 475 | 20231121 | 124100 | 3119668450 | 16390 | 16400 | 16440 | 16380 | 929 |
| 476 | 20231121 | 124000 | 3104440160 | 16410 | 16450 | 16450 | 16410 | 1108 |
| 477 | 20231121 | 123900 | 3086241720 | 16450 | 16480 | 16480 | 16430 | 674 |
| 478 | 20231121 | 123800 | 3075163860 | 16490 | 16490 | 16490 | 16450 | 75 |
| 479 | 20231121 | 123700 | 3073928290 | 16490 | 16460 | 16490 | 16450 | 409 |
| 480 | 20231121 | 123600 | 3067197790 | 16460 | 16460 | 16500 | 16460 | 213 |
| 481 | 20231121 | 123500 | 3063688570 | 16500 | 16490 | 16510 | 16450 | 314 |
| 482 | 20231121 | 123400 | 3058516650 | 16500 | 16500 | 16500 | 16500 | 0 |
| 483 | 20231121 | 123300 | 3058516650 | 16500 | 16500 | 16510 | 16490 | 52 |
| 484 | 20231121 | 123200 | 3057658660 | 16450 | 16450 | 16500 | 16440 | 86 |
| 485 | 20231121 | 123100 | 3056244410 | 16440 | 16450 | 16500 | 16440 | 807 |
| 486 | 20231121 | 123000 | 3042970500 | 16500 | 16460 | 16500 | 16460 | 315 |
| 487 | 20231121 | 122900 | 3037785480 | 16470 | 16470 | 16470 | 16470 | 137 |
| 488 | 20231121 | 122800 | 3035529090 | 16460 | 16480 | 16500 | 16450 | 723 |
| 489 | 20231121 | 122700 | 3023628990 | 16480 | 16530 | 16530 | 16480 | 741 |
| 490 | 20231121 | 122600 | 3011403660 | 16510 | 16530 | 16530 | 16510 | 124 |
| 491 | 20231121 | 122500 | 3009355320 | 16520 | 16530 | 16530 | 16520 | 58 |
| 492 | 20231121 | 122400 | 3008397080 | 16490 | 16530 | 16530 | 16490 | 160 |
| 493 | 20231121 | 122300 | 3005757690 | 16520 | 16540 | 16570 | 16520 | 256 |
| 494 | 20231121 | 122200 | 3001523890 | 16540 | 16500 | 16540 | 16490 | 678 |
| 495 | 20231121 | 122100 | 2990335750 | 16500 | 16500 | 16500 | 16500 | 13 |
| 496 | 20231121 | 122000 | 2990121250 | 16500 | 16500 | 16500 | 16490 | 108 |
| 497 | 20231121 | 121900 | 2988340250 | 16510 | 16490 | 16510 | 16480 | 178 |
| 498 | 20231121 | 121800 | 2985405300 | 16490 | 16460 | 16500 | 16460 | 254 |
| 499 | 20231121 | 121700 | 2981218070 | 16450 | 16460 | 16460 | 16450 | 209 |
| 500 | 20231121 | 121600 | 2977778430 | 16450 | 16450 | 16460 | 16450 | 90 |
| 501 | 20231121 | 121500 | 2976297500 | 16460 | 16450 | 16460 | 16440 | 382 |
| 502 | 20231121 | 121400 | 2970012470 | 16460 | 16450 | 16460 | 16450 | 124 |
| 503 | 20231121 | 121300 | 2967972660 | 16450 | 16450 | 16460 | 16430 | 1169 |
| 504 | 20231121 | 121200 | 2948759980 | 16440 | 16470 | 16470 | 16440 | 1219 |
| 505 | 20231121 | 121100 | 2928704660 | 16470 | 16480 | 16490 | 16470 | 456 |
| 506 | 20231121 | 121000 | 2921189880 | 16480 | 16500 | 16500 | 16480 | 414 |
| 507 | 20231121 | 120900 | 2914364990 | 16500 | 16470 | 16500 | 16470 | 1125 |
| 508 | 20231121 | 120800 | 2895811180 | 16490 | 16490 | 16490 | 16470 | 348 |
| 509 | 20231121 | 120700 | 2890074680 | 16490 | 16490 | 16490 | 16480 | 202 |
| 510 | 20231121 | 120600 | 2886744590 | 16500 | 16500 | 16500 | 16500 | 435 |
| 511 | 20231121 | 120500 | 2879567090 | 16500 | 16500 | 16500 | 16500 | 115 |
| 512 | 20231121 | 120400 | 2877669590 | 16500 | 16510 | 16520 | 16500 | 98 |
| 513 | 20231121 | 120300 | 2876052160 | 16500 | 16500 | 16500 | 16500 | 171 |
| 514 | 20231121 | 120200 | 2873230660 | 16480 | 16520 | 16520 | 16480 | 2250 |
| 515 | 20231121 | 120100 | 2836105920 | 16520 | 16520 | 16540 | 16520 | 158 |
| 516 | 20231121 | 120000 | 2833495360 | 16540 | 16520 | 16540 | 16510 | 115 |
| 517 | 20231121 | 115900 | 2831595560 | 16520 | 16520 | 16520 | 16510 | 234 |
| 518 | 20231121 | 115800 | 2827730630 | 16510 | 16530 | 16540 | 16510 | 609 |
| 519 | 20231121 | 115700 | 2817672640 | 16540 | 16520 | 16540 | 16520 | 1024 |
| 520 | 20231121 | 115600 | 2800749380 | 16530 | 16560 | 16560 | 16520 | 603 |
| 521 | 20231121 | 115500 | 2790777750 | 16600 | 16600 | 16600 | 16550 | 220 |
| 522 | 20231121 | 115400 | 2787130260 | 16610 | 16550 | 16610 | 16550 | 78 |
| 523 | 20231121 | 115300 | 2785838680 | 16530 | 16540 | 16560 | 16530 | 339 |
| 524 | 20231121 | 115200 | 2780233860 | 16540 | 16570 | 16580 | 16540 | 513 |
| 525 | 20231121 | 115100 | 2771747650 | 16550 | 16550 | 16550 | 16550 | 154 |
| 526 | 20231121 | 115000 | 2769198950 | 16550 | 16580 | 16580 | 16550 | 1293 |
| 527 | 20231121 | 114900 | 2747785480 | 16580 | 16580 | 16580 | 16580 | 4 |
| 528 | 20231121 | 114800 | 2747719160 | 16580 | 16570 | 16580 | 16570 | 71 |
| 529 | 20231121 | 114700 | 2746542080 | 16570 | 16570 | 16580 | 16570 | 74 |
| 530 | 20231121 | 114600 | 2745315800 | 16560 | 16590 | 16590 | 16560 | 982 |
| 531 | 20231121 | 114500 | 2729047080 | 16590 | 16590 | 16600 | 16590 | 67 |
| 532 | 20231121 | 114400 | 2727935320 | 16590 | 16610 | 16610 | 16590 | 76 |
| 533 | 20231121 | 114300 | 2726674200 | 16600 | 16610 | 16610 | 16590 | 114 |
| 534 | 20231121 | 114200 | 2724781370 | 16620 | 16610 | 16620 | 16600 | 96 |
| 535 | 20231121 | 114100 | 2723186870 | 16620 | 16620 | 16620 | 16600 | 97 |
| 536 | 20231121 | 114000 | 2721576010 | 16620 | 16620 | 16620 | 16600 | 112 |
| 537 | 20231121 | 113900 | 2719714590 | 16620 | 16600 | 16620 | 16580 | 201 |
| 538 | 20231121 | 113800 | 2716381680 | 16600 | 16590 | 16620 | 16570 | 523 |
| 539 | 20231121 | 113700 | 2707708770 | 16600 | 16590 | 16600 | 16590 | 187 |
| 540 | 20231121 | 113600 | 2704604840 | 16600 | 16600 | 16600 | 16590 | 225 |
| 541 | 20231121 | 113500 | 2700871040 | 16600 | 16620 | 16620 | 16600 | 419 |
| 542 | 20231121 | 113400 | 2693913540 | 16610 | 16630 | 16630 | 16610 | 402 |
| 543 | 20231121 | 113300 | 2687235050 | 16630 | 16630 | 16630 | 16630 | 1 |
| 544 | 20231121 | 113200 | 2687218420 | 16660 | 16660 | 16660 | 16660 | 130 |
| 545 | 20231121 | 113100 | 2685052620 | 16660 | 16660 | 16660 | 16660 | 0 |
| 546 | 20231121 | 113000 | 2685052620 | 16660 | 16660 | 16660 | 16660 | 0 |
| 547 | 20231121 | 112900 | 2685052620 | 16660 | 16660 | 16660 | 16660 | 0 |
| 548 | 20231121 | 112800 | 2685052620 | 16660 | 16580 | 16660 | 16570 | 444 |
| 549 | 20231121 | 112700 | 2677689620 | 16580 | 16620 | 16620 | 16580 | 959 |
| 550 | 20231121 | 112600 | 2661773900 | 16630 | 16630 | 16630 | 16630 | 251 |
| 551 | 20231121 | 112500 | 2657599770 | 16660 | 16620 | 16660 | 16620 | 54 |
| 552 | 20231121 | 112400 | 2656701250 | 16620 | 16660 | 16660 | 16620 | 605 |
| 553 | 20231121 | 112300 | 2646632710 | 16660 | 16660 | 16660 | 16660 | 72 |
| 554 | 20231121 | 112200 | 2645433190 | 16660 | 16660 | 16660 | 16660 | 8 |
| 555 | 20231121 | 112100 | 2645299910 | 16660 | 16660 | 16670 | 16660 | 21 |
| 556 | 20231121 | 112000 | 2644950040 | 16660 | 16680 | 16680 | 16660 | 221 |
| 557 | 20231121 | 111900 | 2641265710 | 16690 | 16710 | 16710 | 16690 | 498 |
| 558 | 20231121 | 111800 | 2632948440 | 16710 | 16720 | 16720 | 16710 | 140 |
| 559 | 20231121 | 111700 | 2630608560 | 16720 | 16740 | 16740 | 16720 | 43 |
| 560 | 20231121 | 111600 | 2629889290 | 16740 | 16710 | 16740 | 16710 | 303 |
| 561 | 20231121 | 111500 | 2624822070 | 16700 | 16700 | 16710 | 16700 | 567 |
| 562 | 20231121 | 111400 | 2615353100 | 16710 | 16690 | 16710 | 16680 | 61 |
| 563 | 20231121 | 111300 | 2614335470 | 16710 | 16710 | 16710 | 16670 | 307 |
| 564 | 20231121 | 111200 | 2609214730 | 16690 | 16640 | 16690 | 16640 | 529 |
| 565 | 20231121 | 111100 | 2600402250 | 16640 | 16680 | 16680 | 16630 | 706 |
| 566 | 20231121 | 111000 | 2588643570 | 16670 | 16710 | 16710 | 16670 | 1286 |
| 567 | 20231121 | 110900 | 2567174030 | 16710 | 16730 | 16730 | 16710 | 375 |
| 568 | 20231121 | 110800 | 2560904040 | 16740 | 16720 | 16740 | 16720 | 53 |
| 569 | 20231121 | 110700 | 2560017850 | 16730 | 16730 | 16740 | 16730 | 375 |
| 570 | 20231121 | 110600 | 2553744000 | 16730 | 16760 | 16760 | 16730 | 229 |
| 571 | 20231121 | 110500 | 2549910160 | 16740 | 16790 | 16790 | 16740 | 418 |
| 572 | 20231121 | 110400 | 2542909200 | 16800 | 16750 | 16800 | 16750 | 139 |
| 573 | 20231121 | 110300 | 2540579460 | 16750 | 16770 | 16770 | 16750 | 471 |
| 574 | 20231121 | 110200 | 2532685500 | 16760 | 16760 | 16760 | 16760 | 268 |
| 575 | 20231121 | 110100 | 2528193820 | 16750 | 16760 | 16760 | 16750 | 10 |
| 576 | 20231121 | 110000 | 2528026260 | 16760 | 16810 | 16810 | 16760 | 126 |
| 577 | 20231121 | 105900 | 2525912080 | 16810 | 16780 | 16810 | 16760 | 235 |
| 578 | 20231121 | 105800 | 2521963540 | 16760 | 16760 | 16760 | 16760 | 92 |
| 579 | 20231121 | 105700 | 2520421620 | 16750 | 16760 | 16820 | 16750 | 432 |
| 580 | 20231121 | 105600 | 2513183130 | 16770 | 16940 | 16940 | 16770 | 849 |
| 581 | 20231121 | 105500 | 2498896270 | 16940 | 16710 | 16960 | 16710 | 4346 |
| 582 | 20231121 | 105400 | 2425819740 | 16710 | 16730 | 16730 | 16710 | 49 |
| 583 | 20231121 | 105300 | 2425000750 | 16750 | 16730 | 16750 | 16700 | 162 |
| 584 | 20231121 | 105200 | 2422295270 | 16730 | 16770 | 16770 | 16700 | 1501 |
| 585 | 20231121 | 105100 | 2397168190 | 16770 | 16780 | 16790 | 16760 | 354 |
| 586 | 20231121 | 105000 | 2391231060 | 16780 | 16760 | 16780 | 16760 | 179 |
| 587 | 20231121 | 104900 | 2388228970 | 16760 | 16740 | 16760 | 16740 | 765 |
| 588 | 20231121 | 104800 | 2375416470 | 16720 | 16710 | 16720 | 16710 | 40 |
| 589 | 20231121 | 104700 | 2374747680 | 16710 | 16720 | 16750 | 16700 | 666 |
| 590 | 20231121 | 104600 | 2363608830 | 16720 | 16720 | 16720 | 16700 | 65 |
| 591 | 20231121 | 104500 | 2362523110 | 16730 | 16670 | 16730 | 16670 | 53 |
| 592 | 20231121 | 104400 | 2361639460 | 16700 | 16760 | 16760 | 16700 | 769 |
| 593 | 20231121 | 104300 | 2348785800 | 16760 | 16760 | 16760 | 16750 | 303 |
| 594 | 20231121 | 104200 | 2343709530 | 16760 | 16790 | 16800 | 16760 | 620 |
| 595 | 20231121 | 104100 | 2333303780 | 16800 | 16710 | 16800 | 16710 | 1136 |
| 596 | 20231121 | 104000 | 2314272050 | 16710 | 16660 | 16710 | 16660 | 374 |
| 597 | 20231121 | 103900 | 2308028240 | 16660 | 16680 | 16680 | 16660 | 694 |
| 598 | 20231121 | 103800 | 2296464120 | 16640 | 16680 | 16680 | 16640 | 116 |
| 599 | 20231121 | 103700 | 2294533120 | 16680 | 16680 | 16680 | 16670 | 109 |
| 600 | 20231121 | 103600 | 2292715380 | 16670 | 16650 | 16670 | 16650 | 909 |
| 601 | 20231121 | 103500 | 2277580100 | 16640 | 16640 | 16650 | 16640 | 128 |
| 602 | 20231121 | 103400 | 2275450080 | 16640 | 16630 | 16640 | 16610 | 112 |
| 603 | 20231121 | 103300 | 2273586850 | 16610 | 16610 | 16610 | 16610 | 62 |
| 604 | 20231121 | 103200 | 2272557030 | 16610 | 16620 | 16640 | 16610 | 212 |
| 605 | 20231121 | 103100 | 2269034900 | 16620 | 16650 | 16650 | 16620 | 52 |
| 606 | 20231121 | 103000 | 2268169190 | 16650 | 16580 | 16650 | 16580 | 686 |
| 607 | 20231121 | 102900 | 2256757060 | 16570 | 16630 | 16630 | 16560 | 2721 |
| 608 | 20231121 | 102800 | 2211664080 | 16630 | 16570 | 16630 | 16570 | 127 |
| 609 | 20231121 | 102700 | 2209559630 | 16570 | 16590 | 16590 | 16570 | 1556 |
| 610 | 20231121 | 102600 | 2183765320 | 16590 | 16600 | 16630 | 16590 | 1519 |
| 611 | 20231121 | 102500 | 2158558820 | 16590 | 16590 | 16590 | 16590 | 293 |
| 612 | 20231121 | 102400 | 2153697950 | 16630 | 16610 | 16630 | 16590 | 540 |
| 613 | 20231121 | 102300 | 2144721010 | 16630 | 16630 | 16640 | 16610 | 297 |
| 614 | 20231121 | 102200 | 2139782680 | 16640 | 16610 | 16640 | 16590 | 224 |
| 615 | 20231121 | 102100 | 2136062950 | 16610 | 16580 | 16640 | 16570 | 897 |
| 616 | 20231121 | 102000 | 2121174350 | 16570 | 16610 | 16620 | 16570 | 327 |
| 617 | 20231121 | 101900 | 2115752870 | 16630 | 16620 | 16630 | 16620 | 310 |
| 618 | 20231121 | 101800 | 2110597920 | 16630 | 16630 | 16630 | 16580 | 642 |
| 619 | 20231121 | 101700 | 2099935110 | 16630 | 16630 | 16630 | 16630 | 14 |
| 620 | 20231121 | 101600 | 2099702290 | 16620 | 16620 | 16620 | 16610 | 51 |
| 621 | 20231121 | 101500 | 2098854770 | 16620 | 16630 | 16640 | 16620 | 104 |
| 622 | 20231121 | 101400 | 2097125000 | 16620 | 16570 | 16640 | 16570 | 1330 |
| 623 | 20231121 | 101300 | 2075085540 | 16570 | 16570 | 16580 | 16570 | 216 |
| 624 | 20231121 | 101200 | 2071506260 | 16580 | 16580 | 16580 | 16570 | 1369 |
| 625 | 20231121 | 101100 | 2048817370 | 16580 | 16580 | 16590 | 16570 | 700 |
| 626 | 20231121 | 101000 | 2037211190 | 16580 | 16570 | 16580 | 16570 | 753 |
| 627 | 20231121 | 100900 | 2024731940 | 16580 | 16590 | 16590 | 16570 | 878 |
| 628 | 20231121 | 100800 | 2010176890 | 16590 | 16610 | 16610 | 16590 | 330 |
| 629 | 20231121 | 100700 | 2004699350 | 16610 | 16620 | 16620 | 16610 | 221 |
| 630 | 20231121 | 100600 | 2001027880 | 16620 | 16650 | 16680 | 16620 | 303 |
| 631 | 20231121 | 100500 | 1995991290 | 16610 | 16630 | 16640 | 16610 | 537 |
| 632 | 20231121 | 100400 | 1987068070 | 16620 | 16620 | 16620 | 16620 | 62 |
| 633 | 20231121 | 100300 | 1986037630 | 16600 | 16600 | 16600 | 16590 | 656 |
| 634 | 20231121 | 100200 | 1975150030 | 16600 | 16620 | 16620 | 16600 | 2023 |
| 635 | 20231121 | 100100 | 1941552160 | 16620 | 16650 | 16660 | 16620 | 389 |
| 636 | 20231121 | 100000 | 1935083620 | 16620 | 16710 | 16710 | 16620 | 1822 |
| 637 | 20231121 | 095900 | 1904754000 | 16710 | 16700 | 16710 | 16680 | 430 |
| 638 | 20231121 | 095800 | 1897576370 | 16700 | 16700 | 16720 | 16690 | 332 |
| 639 | 20231121 | 095700 | 1892030930 | 16700 | 16760 | 16760 | 16700 | 1153 |
| 640 | 20231121 | 095600 | 1872755130 | 16750 | 16780 | 16780 | 16750 | 270 |
| 641 | 20231121 | 095500 | 1868231160 | 16780 | 16750 | 16780 | 16720 | 465 |
| 642 | 20231121 | 095400 | 1860442520 | 16760 | 16760 | 16790 | 16760 | 86 |
| 643 | 20231121 | 095300 | 1859001100 | 16760 | 16740 | 16800 | 16740 | 143 |
| 644 | 20231121 | 095200 | 1856605040 | 16710 | 16730 | 16730 | 16690 | 618 |
| 645 | 20231121 | 095100 | 1846273910 | 16730 | 16790 | 16800 | 16730 | 1079 |
| 646 | 20231121 | 095000 | 1828207860 | 16800 | 16800 | 17030 | 16790 | 8713 |
| 647 | 20231121 | 094900 | 1681164740 | 16790 | 16780 | 16800 | 16780 | 317 |
| 648 | 20231121 | 094800 | 1675843430 | 16750 | 16780 | 16780 | 16750 | 77 |
| 649 | 20231121 | 094700 | 1674552860 | 16760 | 16730 | 16780 | 16730 | 248 |
| 650 | 20231121 | 094600 | 1670396750 | 16710 | 16680 | 16710 | 16670 | 484 |
| 651 | 20231121 | 094500 | 1662320550 | 16700 | 16710 | 16710 | 16660 | 517 |
| 652 | 20231121 | 094400 | 1653697720 | 16710 | 16720 | 16720 | 16660 | 1596 |
| 653 | 20231121 | 094300 | 1627068070 | 16720 | 16760 | 16770 | 16720 | 298 |
| 654 | 20231121 | 094200 | 1622078410 | 16760 | 16720 | 16780 | 16720 | 505 |
| 655 | 20231121 | 094100 | 1613613740 | 16720 | 16760 | 16770 | 16720 | 281 |
| 656 | 20231121 | 094000 | 1608911650 | 16800 | 16740 | 16810 | 16720 | 695 |
| 657 | 20231121 | 093900 | 1597261030 | 16740 | 16790 | 16810 | 16730 | 1577 |
| 658 | 20231121 | 093800 | 1570793120 | 16790 | 16750 | 16790 | 16740 | 1179 |
| 659 | 20231121 | 093700 | 1551036410 | 16760 | 16790 | 16790 | 16720 | 1686 |
| 660 | 20231121 | 093600 | 1522748110 | 16800 | 16790 | 16800 | 16780 | 529 |
| 661 | 20231121 | 093500 | 1513865560 | 16760 | 16740 | 16780 | 16700 | 424 |
| 662 | 20231121 | 093400 | 1506757700 | 16740 | 16760 | 16760 | 16680 | 1949 |
| 663 | 20231121 | 093300 | 1474136050 | 16810 | 16790 | 16810 | 16770 | 823 |
| 664 | 20231121 | 093200 | 1460316950 | 16790 | 16750 | 16840 | 16740 | 1070 |
| 665 | 20231121 | 093100 | 1442351740 | 16740 | 16700 | 16740 | 16670 | 3479 |
| 666 | 20231121 | 093000 | 1384262050 | 16690 | 16700 | 16700 | 16630 | 1113 |
| 667 | 20231121 | 092900 | 1365720260 | 16700 | 16650 | 16710 | 16650 | 2226 |
| 668 | 20231121 | 092800 | 1328590570 | 16650 | 16640 | 16650 | 16630 | 374 |
| 669 | 20231121 | 092700 | 1322366870 | 16650 | 16600 | 16650 | 16580 | 1042 |
| 670 | 20231121 | 092600 | 1305051210 | 16580 | 16630 | 16630 | 16580 | 186 |
| 671 | 20231121 | 092500 | 1301966030 | 16630 | 16610 | 16680 | 16590 | 1905 |
| 672 | 20231121 | 092400 | 1270258220 | 16650 | 16500 | 16660 | 16500 | 1439 |
| 673 | 20231121 | 092300 | 1246379190 | 16490 | 16420 | 16490 | 16410 | 934 |
| 674 | 20231121 | 092200 | 1231021570 | 16420 | 16410 | 16430 | 16380 | 1270 |
| 675 | 20231121 | 092100 | 1210208040 | 16400 | 16450 | 16450 | 16400 | 1413 |
| 676 | 20231121 | 092000 | 1187015620 | 16460 | 16440 | 16460 | 16430 | 1109 |
| 677 | 20231121 | 091900 | 1168784100 | 16440 | 16510 | 16560 | 16440 | 1423 |
| 678 | 20231121 | 091800 | 1145341110 | 16560 | 16550 | 16580 | 16490 | 433 |
| 679 | 20231121 | 091700 | 1138176050 | 16580 | 16520 | 16580 | 16450 | 379 |
| 680 | 20231121 | 091600 | 1131917750 | 16520 | 16460 | 16520 | 16450 | 652 |
| 681 | 20231121 | 091500 | 1121172730 | 16460 | 16490 | 16490 | 16360 | 853 |
| 682 | 20231121 | 091400 | 1107200080 | 16490 | 16470 | 16500 | 16340 | 2814 |
| 683 | 20231121 | 091300 | 1061023260 | 16450 | 16350 | 16450 | 16340 | 1852 |
| 684 | 20231121 | 091200 | 1030655600 | 16340 | 16470 | 16480 | 16310 | 5273 |
| 685 | 20231121 | 091100 | 944339790 | 16470 | 16400 | 16480 | 16380 | 1027 |
| 686 | 20231121 | 091000 | 927502550 | 16400 | 16390 | 16500 | 16380 | 5023 |
| 687 | 20231121 | 090900 | 845113860 | 16400 | 16610 | 16610 | 16400 | 8954 |
| 688 | 20231121 | 090800 | 697413570 | 16610 | 16650 | 16670 | 16590 | 3331 |
| 689 | 20231121 | 090700 | 642064490 | 16680 | 16760 | 16790 | 16650 | 7591 |
| 690 | 20231121 | 090600 | 515345550 | 16740 | 16820 | 16820 | 16740 | 5139 |
| 691 | 20231121 | 090500 | 429166850 | 16820 | 16750 | 16860 | 16700 | 2442 |
| 692 | 20231121 | 090400 | 388132810 | 16740 | 16730 | 16750 | 16690 | 972 |
| 693 | 20231121 | 090300 | 371903580 | 16690 | 16690 | 16750 | 16650 | 1231 |
| 694 | 20231121 | 090200 | 351370760 | 16660 | 16690 | 16750 | 16650 | 2289 |
| 695 | 20231121 | 090100 | 313181520 | 16720 | 16790 | 16790 | 16690 | 2805 |
| 696 | 20231121 | 090000 | 266319070 | 16800 | 16510 | 16860 | 16510 | 15034 |