34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 204000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 6118 |
| 3 | 20231121 | 203900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 4 | 20231121 | 203800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 5 | 20231121 | 203700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 6 | 20231121 | 203600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 7 | 20231121 | 203500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 8 | 20231121 | 203400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 9 | 20231121 | 203300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 10 | 20231121 | 203200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 11 | 20231121 | 203100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 12 | 20231121 | 203000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 13 | 20231121 | 202900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 14 | 20231121 | 202800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 15 | 20231121 | 202700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 16 | 20231121 | 202600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 17 | 20231121 | 202500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 18 | 20231121 | 202400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 19 | 20231121 | 202300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 20 | 20231121 | 202200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 21 | 20231121 | 202100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 22 | 20231121 | 202000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 23 | 20231121 | 201900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 24 | 20231121 | 201800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 25 | 20231121 | 201700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 26 | 20231121 | 201600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 27 | 20231121 | 201500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 28 | 20231121 | 201400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 29 | 20231121 | 201300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 30 | 20231121 | 201200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 31 | 20231121 | 201100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 32 | 20231121 | 201000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 6118 |
| 33 | 20231121 | 200900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 34 | 20231121 | 200800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 35 | 20231121 | 200700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 36 | 20231121 | 200600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 37 | 20231121 | 200500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 38 | 20231121 | 200400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 39 | 20231121 | 200300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 40 | 20231121 | 200200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 41 | 20231121 | 200100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 42 | 20231121 | 200000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 43 | 20231121 | 195900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 44 | 20231121 | 195800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 45 | 20231121 | 195700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 46 | 20231121 | 195600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 47 | 20231121 | 195500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 48 | 20231121 | 195400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 49 | 20231121 | 195300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 50 | 20231121 | 195200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 51 | 20231121 | 195100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 52 | 20231121 | 195000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 53 | 20231121 | 194900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 54 | 20231121 | 194800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 55 | 20231121 | 194700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 56 | 20231121 | 194600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 57 | 20231121 | 194500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 58 | 20231121 | 194400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 59 | 20231121 | 194300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 60 | 20231121 | 194200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 61 | 20231121 | 194100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 62 | 20231121 | 194000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 6118 |
| 63 | 20231121 | 193900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 64 | 20231121 | 193800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 65 | 20231121 | 193700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 66 | 20231121 | 193600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 67 | 20231121 | 193500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 68 | 20231121 | 193400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 69 | 20231121 | 193300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 70 | 20231121 | 193200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 71 | 20231121 | 193100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 72 | 20231121 | 193000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 73 | 20231121 | 192900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 74 | 20231121 | 192800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 75 | 20231121 | 192700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 76 | 20231121 | 192600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 77 | 20231121 | 192500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 78 | 20231121 | 192400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 79 | 20231121 | 192300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 80 | 20231121 | 192200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 81 | 20231121 | 192100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 82 | 20231121 | 192000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 83 | 20231121 | 191900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 84 | 20231121 | 191800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 85 | 20231121 | 191700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 86 | 20231121 | 191600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 87 | 20231121 | 191500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 88 | 20231121 | 191400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 89 | 20231121 | 191300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 90 | 20231121 | 191200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 91 | 20231121 | 191100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 92 | 20231121 | 191000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 6118 |
| 93 | 20231121 | 190900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 94 | 20231121 | 190800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 95 | 20231121 | 190700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 96 | 20231121 | 190600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 97 | 20231121 | 190500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 98 | 20231121 | 190400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 99 | 20231121 | 190300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 100 | 20231121 | 190200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 101 | 20231121 | 190100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 102 | 20231121 | 190000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 103 | 20231121 | 185900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 104 | 20231121 | 185800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 105 | 20231121 | 185700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 106 | 20231121 | 185600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 107 | 20231121 | 185500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 108 | 20231121 | 185400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 109 | 20231121 | 185300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 110 | 20231121 | 185200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 111 | 20231121 | 185100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 112 | 20231121 | 185000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 113 | 20231121 | 184900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 114 | 20231121 | 184800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 115 | 20231121 | 184700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 116 | 20231121 | 184600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 117 | 20231121 | 184500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 118 | 20231121 | 184400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 119 | 20231121 | 184300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 120 | 20231121 | 184200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 121 | 20231121 | 184100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 122 | 20231121 | 184000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 6118 |
| 123 | 20231121 | 183900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 124 | 20231121 | 183800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 125 | 20231121 | 183700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 126 | 20231121 | 183600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 127 | 20231121 | 183500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 128 | 20231121 | 183400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 129 | 20231121 | 183300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 130 | 20231121 | 183200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 131 | 20231121 | 183100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 132 | 20231121 | 183000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 133 | 20231121 | 182900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 134 | 20231121 | 182800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 135 | 20231121 | 182700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 136 | 20231121 | 182600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 137 | 20231121 | 182500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 138 | 20231121 | 182400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 139 | 20231121 | 182300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 140 | 20231121 | 182200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 141 | 20231121 | 182100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 142 | 20231121 | 182000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 143 | 20231121 | 181900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 144 | 20231121 | 181800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 145 | 20231121 | 181700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 146 | 20231121 | 181600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 147 | 20231121 | 181500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 148 | 20231121 | 181400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 149 | 20231121 | 181300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 150 | 20231121 | 181200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 151 | 20231121 | 181100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 152 | 20231121 | 181000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 6118 |
| 153 | 20231121 | 180900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 154 | 20231121 | 180800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 155 | 20231121 | 180700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 156 | 20231121 | 180600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 157 | 20231121 | 180500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 158 | 20231121 | 180400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 159 | 20231121 | 180300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 160 | 20231121 | 180200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 161 | 20231121 | 180100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 162 | 20231121 | 180000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 163 | 20231121 | 175900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 164 | 20231121 | 175800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 165 | 20231121 | 175700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 166 | 20231121 | 175600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 167 | 20231121 | 175500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 168 | 20231121 | 175400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 169 | 20231121 | 175300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 170 | 20231121 | 175200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 171 | 20231121 | 175100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 172 | 20231121 | 175000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 173 | 20231121 | 174900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 174 | 20231121 | 174800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 175 | 20231121 | 174700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 176 | 20231121 | 174600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 177 | 20231121 | 174500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 178 | 20231121 | 174400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 179 | 20231121 | 174300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 180 | 20231121 | 174200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 181 | 20231121 | 174100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 182 | 20231121 | 174000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 6118 |
| 183 | 20231121 | 173900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 184 | 20231121 | 173800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 185 | 20231121 | 173700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 186 | 20231121 | 173600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 187 | 20231121 | 173500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 188 | 20231121 | 173400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 189 | 20231121 | 173300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 190 | 20231121 | 173200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 191 | 20231121 | 173100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 192 | 20231121 | 173000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 193 | 20231121 | 172900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 194 | 20231121 | 172800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 195 | 20231121 | 172700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 196 | 20231121 | 172600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 197 | 20231121 | 172500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 198 | 20231121 | 172400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 199 | 20231121 | 172300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 200 | 20231121 | 172200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 201 | 20231121 | 172100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 202 | 20231121 | 172000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 203 | 20231121 | 171900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 204 | 20231121 | 171800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 205 | 20231121 | 171700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 206 | 20231121 | 171600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 207 | 20231121 | 171500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 208 | 20231121 | 171400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 209 | 20231121 | 171300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 210 | 20231121 | 171200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 211 | 20231121 | 171100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 212 | 20231121 | 171000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 6118 |
| 213 | 20231121 | 170900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 214 | 20231121 | 170800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 215 | 20231121 | 170700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 216 | 20231121 | 170600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 217 | 20231121 | 170500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 218 | 20231121 | 170400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 219 | 20231121 | 170300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 220 | 20231121 | 170200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 221 | 20231121 | 170100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 222 | 20231121 | 170000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 223 | 20231121 | 165900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 224 | 20231121 | 165800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 225 | 20231121 | 165700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 226 | 20231121 | 165600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 227 | 20231121 | 165500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 228 | 20231121 | 165400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 229 | 20231121 | 165300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 230 | 20231121 | 165200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 231 | 20231121 | 165100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 232 | 20231121 | 165000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 233 | 20231121 | 164900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 234 | 20231121 | 164800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 235 | 20231121 | 164700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 236 | 20231121 | 164600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 237 | 20231121 | 164500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 238 | 20231121 | 164400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 239 | 20231121 | 164300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 240 | 20231121 | 164200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 241 | 20231121 | 164100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 242 | 20231121 | 164000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 6118 |
| 243 | 20231121 | 163900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 244 | 20231121 | 163800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 245 | 20231121 | 163700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 246 | 20231121 | 163600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 247 | 20231121 | 163500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 248 | 20231121 | 163400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 249 | 20231121 | 163300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 250 | 20231121 | 163200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 251 | 20231121 | 163100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 252 | 20231121 | 163000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 253 | 20231121 | 162900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 254 | 20231121 | 162800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 255 | 20231121 | 162700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 256 | 20231121 | 162600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 257 | 20231121 | 162500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 258 | 20231121 | 162400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 259 | 20231121 | 162300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 260 | 20231121 | 162200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 261 | 20231121 | 162100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 262 | 20231121 | 162000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 263 | 20231121 | 161900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 264 | 20231121 | 161800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 265 | 20231121 | 161700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 266 | 20231121 | 161600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 267 | 20231121 | 161500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 268 | 20231121 | 161400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 269 | 20231121 | 161300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 270 | 20231121 | 161200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 271 | 20231121 | 161100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 272 | 20231121 | 161000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 6118 |
| 273 | 20231121 | 160900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 274 | 20231121 | 160800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 275 | 20231121 | 160700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 276 | 20231121 | 160600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 277 | 20231121 | 160500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 278 | 20231121 | 160400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 279 | 20231121 | 160300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 280 | 20231121 | 160200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 281 | 20231121 | 160100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 282 | 20231121 | 160000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 283 | 20231121 | 155900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 284 | 20231121 | 155800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 285 | 20231121 | 155700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 286 | 20231121 | 155600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 287 | 20231121 | 155500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 288 | 20231121 | 155400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 289 | 20231121 | 155300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 290 | 20231121 | 155200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 291 | 20231121 | 155100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 292 | 20231121 | 155000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 293 | 20231121 | 154900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 294 | 20231121 | 154800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 295 | 20231121 | 154700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 296 | 20231121 | 154600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 297 | 20231121 | 154500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 298 | 20231121 | 154400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 299 | 20231121 | 154300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 300 | 20231121 | 154200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 301 | 20231121 | 154100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 302 | 20231121 | 154000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 6118 |
| 303 | 20231121 | 153900 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 304 | 20231121 | 153800 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 305 | 20231121 | 153700 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 306 | 20231121 | 153600 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 307 | 20231121 | 153500 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 308 | 20231121 | 153400 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 309 | 20231121 | 153300 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 310 | 20231121 | 153200 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 311 | 20231121 | 153100 | 736888960 | 3005 | 3005 | 3005 | 3005 | 0 |
| 312 | 20231121 | 153000 | 736888960 | 3005 | 3005 | 3005 | 3005 | 6118 |
| 313 | 20231121 | 152900 | 718504370 | 2995 | 2995 | 2995 | 2995 | 0 |
| 314 | 20231121 | 152800 | 718504370 | 2995 | 2995 | 2995 | 2995 | 0 |
| 315 | 20231121 | 152700 | 718504370 | 2995 | 2995 | 2995 | 2995 | 0 |
| 316 | 20231121 | 152600 | 718504370 | 2995 | 2995 | 2995 | 2995 | 0 |
| 317 | 20231121 | 152500 | 718504370 | 2995 | 2995 | 2995 | 2995 | 0 |
| 318 | 20231121 | 152400 | 718504370 | 2995 | 2995 | 2995 | 2995 | 0 |
| 319 | 20231121 | 152300 | 718504370 | 2995 | 2995 | 2995 | 2995 | 0 |
| 320 | 20231121 | 152200 | 718504370 | 2995 | 2995 | 2995 | 2995 | 0 |
| 321 | 20231121 | 152100 | 718504370 | 2995 | 2995 | 2995 | 2995 | 0 |
| 322 | 20231121 | 152000 | 718504370 | 2995 | 2995 | 2995 | 2995 | 0 |
| 323 | 20231121 | 151900 | 718504370 | 2995 | 2995 | 2995 | 2990 | 1196 |
| 324 | 20231121 | 151800 | 714927815 | 2995 | 2995 | 2995 | 2995 | 0 |
| 325 | 20231121 | 151700 | 714927815 | 2995 | 2995 | 2995 | 2995 | 2 |
| 326 | 20231121 | 151600 | 714921825 | 2990 | 2990 | 2990 | 2990 | 0 |
| 327 | 20231121 | 151500 | 714921825 | 2990 | 2990 | 2990 | 2990 | 423 |
| 328 | 20231121 | 151400 | 713657055 | 2995 | 2995 | 2995 | 2995 | 20 |
| 329 | 20231121 | 151300 | 713597155 | 2995 | 2995 | 2995 | 2995 | 43 |
| 330 | 20231121 | 151200 | 713468370 | 2995 | 2995 | 2995 | 2995 | 3 |
| 331 | 20231121 | 151100 | 713459385 | 3000 | 2995 | 3000 | 2995 | 16 |
| 332 | 20231121 | 151000 | 713411420 | 2995 | 2990 | 2995 | 2990 | 500 |
| 333 | 20231121 | 150900 | 711913925 | 2990 | 2995 | 2995 | 2990 | 22 |
| 334 | 20231121 | 150800 | 711848085 | 2995 | 2985 | 2995 | 2985 | 901 |
| 335 | 20231121 | 150700 | 709149600 | 2995 | 2985 | 2995 | 2980 | 1637 |
| 336 | 20231121 | 150600 | 704261645 | 2985 | 2985 | 2985 | 2985 | 65 |
| 337 | 20231121 | 150500 | 704067620 | 2980 | 2980 | 2980 | 2980 | 0 |
| 338 | 20231121 | 150400 | 704067620 | 2980 | 2980 | 2980 | 2980 | 6 |
| 339 | 20231121 | 150300 | 704049740 | 2980 | 2990 | 2990 | 2980 | 3049 |
| 340 | 20231121 | 150200 | 694938865 | 2990 | 2990 | 2990 | 2990 | 0 |
| 341 | 20231121 | 150100 | 694938865 | 2990 | 2990 | 2990 | 2990 | 188 |
| 342 | 20231121 | 150000 | 694376745 | 2995 | 2995 | 2995 | 2995 | 1 |
| 343 | 20231121 | 145900 | 694373750 | 2990 | 2990 | 2990 | 2990 | 20 |
| 344 | 20231121 | 145800 | 694313950 | 2995 | 2995 | 2995 | 2995 | 10 |
| 345 | 20231121 | 145700 | 694284000 | 2995 | 2995 | 2995 | 2995 | 1 |
| 346 | 20231121 | 145600 | 694281005 | 2990 | 2995 | 2995 | 2990 | 2051 |
| 347 | 20231121 | 145500 | 688139760 | 2990 | 2990 | 2990 | 2990 | 3 |
| 348 | 20231121 | 145400 | 688130790 | 2990 | 2985 | 2990 | 2985 | 117 |
| 349 | 20231121 | 145300 | 687780965 | 2985 | 2985 | 2985 | 2985 | 243 |
| 350 | 20231121 | 145200 | 687055610 | 2985 | 2985 | 2985 | 2985 | 20 |
| 351 | 20231121 | 145100 | 686995910 | 2985 | 2985 | 2985 | 2985 | 142 |
| 352 | 20231121 | 145000 | 686572040 | 2980 | 2980 | 2980 | 2980 | 463 |
| 353 | 20231121 | 144900 | 685192300 | 2985 | 2985 | 2985 | 2985 | 2 |
| 354 | 20231121 | 144800 | 685186330 | 2985 | 2985 | 2985 | 2985 | 1016 |
| 355 | 20231121 | 144700 | 682153570 | 2985 | 2985 | 2985 | 2985 | 140 |
| 356 | 20231121 | 144600 | 681735670 | 2985 | 2985 | 2985 | 2985 | 238 |
| 357 | 20231121 | 144500 | 681025240 | 2985 | 2985 | 2985 | 2985 | 0 |
| 358 | 20231121 | 144400 | 681025240 | 2985 | 2995 | 2995 | 2985 | 163 |
| 359 | 20231121 | 144300 | 680538635 | 2985 | 2985 | 2985 | 2985 | 189 |
| 360 | 20231121 | 144200 | 679974470 | 2980 | 2985 | 2985 | 2980 | 142 |
| 361 | 20231121 | 144100 | 679550625 | 2980 | 2980 | 2980 | 2980 | 0 |
| 362 | 20231121 | 144000 | 679550625 | 2980 | 2985 | 2985 | 2980 | 211 |
| 363 | 20231121 | 143900 | 678921795 | 2990 | 2985 | 2990 | 2985 | 425 |
| 364 | 20231121 | 143800 | 677651670 | 2985 | 2985 | 2985 | 2985 | 176 |
| 365 | 20231121 | 143700 | 677126310 | 2990 | 2995 | 2995 | 2990 | 52 |
| 366 | 20231121 | 143600 | 676970580 | 2985 | 2985 | 2985 | 2985 | 149 |
| 367 | 20231121 | 143500 | 676525815 | 2995 | 2985 | 2995 | 2985 | 170 |
| 368 | 20231121 | 143400 | 676018345 | 2985 | 2985 | 2985 | 2985 | 288 |
| 369 | 20231121 | 143300 | 675158665 | 2985 | 2990 | 2990 | 2985 | 400 |
| 370 | 20231121 | 143200 | 673964660 | 2985 | 2985 | 2985 | 2985 | 198 |
| 371 | 20231121 | 143100 | 673373630 | 2985 | 2985 | 2985 | 2985 | 130 |
| 372 | 20231121 | 143000 | 672985580 | 2990 | 2985 | 2990 | 2985 | 199 |
| 373 | 20231121 | 142900 | 672391560 | 2985 | 2985 | 2985 | 2985 | 0 |
| 374 | 20231121 | 142800 | 672391560 | 2985 | 2985 | 2985 | 2985 | 687 |
| 375 | 20231121 | 142700 | 670340865 | 2985 | 2985 | 2985 | 2985 | 273 |
| 376 | 20231121 | 142600 | 669525960 | 2985 | 2985 | 2985 | 2985 | 135 |
| 377 | 20231121 | 142500 | 669122985 | 2990 | 2990 | 2990 | 2990 | 378 |
| 378 | 20231121 | 142400 | 667992765 | 2990 | 2990 | 2990 | 2990 | 273 |
| 379 | 20231121 | 142300 | 667176495 | 2990 | 2990 | 2990 | 2990 | 133 |
| 380 | 20231121 | 142200 | 666778825 | 2990 | 2990 | 2990 | 2990 | 167 |
| 381 | 20231121 | 142100 | 666279495 | 2995 | 2990 | 2995 | 2990 | 642 |
| 382 | 20231121 | 142000 | 664357500 | 2995 | 2990 | 2995 | 2990 | 34 |
| 383 | 20231121 | 141900 | 664255720 | 2990 | 2985 | 2990 | 2985 | 203 |
| 384 | 20231121 | 141800 | 663649660 | 2980 | 2990 | 2995 | 2980 | 2801 |
| 385 | 20231121 | 141700 | 655276105 | 2980 | 2980 | 2980 | 2980 | 377 |
| 386 | 20231121 | 141600 | 654152645 | 2980 | 2980 | 2980 | 2980 | 0 |
| 387 | 20231121 | 141500 | 654152645 | 2980 | 2990 | 2990 | 2980 | 116 |
| 388 | 20231121 | 141400 | 653806955 | 2980 | 2980 | 2980 | 2980 | 1102 |
| 389 | 20231121 | 141300 | 650522995 | 2985 | 2990 | 2990 | 2985 | 135 |
| 390 | 20231121 | 141200 | 650119965 | 2990 | 2990 | 2990 | 2990 | 0 |
| 391 | 20231121 | 141100 | 650119965 | 2990 | 2980 | 2990 | 2980 | 182 |
| 392 | 20231121 | 141000 | 649577595 | 2980 | 2990 | 2990 | 2980 | 150 |
| 393 | 20231121 | 140900 | 649130545 | 2980 | 2980 | 2980 | 2980 | 202 |
| 394 | 20231121 | 140800 | 648528585 | 2980 | 2990 | 2990 | 2980 | 401 |
| 395 | 20231121 | 140700 | 647333490 | 2985 | 2985 | 2985 | 2985 | 173 |
| 396 | 20231121 | 140600 | 646817085 | 2980 | 2980 | 2980 | 2980 | 433 |
| 397 | 20231121 | 140500 | 645526745 | 2980 | 2980 | 2980 | 2980 | 132 |
| 398 | 20231121 | 140400 | 645133385 | 2980 | 2980 | 2980 | 2980 | 0 |
| 399 | 20231121 | 140300 | 645133385 | 2980 | 2980 | 2980 | 2980 | 177 |
| 400 | 20231121 | 140200 | 644605925 | 2980 | 2990 | 2990 | 2980 | 203 |
| 401 | 20231121 | 140100 | 644000445 | 2990 | 2985 | 2990 | 2985 | 502 |
| 402 | 20231121 | 140000 | 642501970 | 2985 | 2985 | 2985 | 2985 | 0 |
| 403 | 20231121 | 135900 | 642501970 | 2985 | 2985 | 2985 | 2985 | 160 |
| 404 | 20231121 | 135800 | 642024370 | 2985 | 2985 | 2985 | 2985 | 183 |
| 405 | 20231121 | 135700 | 641478115 | 2985 | 2980 | 2985 | 2980 | 145 |
| 406 | 20231121 | 135600 | 641045295 | 2980 | 2980 | 2980 | 2980 | 210 |
| 407 | 20231121 | 135500 | 640419495 | 2980 | 2980 | 2980 | 2980 | 100 |
| 408 | 20231121 | 135400 | 640121495 | 2980 | 2985 | 2985 | 2980 | 259 |
| 409 | 20231121 | 135300 | 639348955 | 2985 | 2985 | 2985 | 2985 | 675 |
| 410 | 20231121 | 135200 | 637334080 | 2985 | 2985 | 2985 | 2985 | 140 |
| 411 | 20231121 | 135100 | 636916180 | 2985 | 2985 | 2985 | 2985 | 0 |
| 412 | 20231121 | 135000 | 636916180 | 2985 | 2985 | 2985 | 2985 | 170 |
| 413 | 20231121 | 134900 | 636408730 | 2985 | 2985 | 2985 | 2985 | 415 |
| 414 | 20231121 | 134800 | 635169955 | 2985 | 2985 | 2985 | 2985 | 7 |
| 415 | 20231121 | 134700 | 635149060 | 2990 | 2985 | 2990 | 2985 | 16 |
| 416 | 20231121 | 134600 | 635101225 | 2985 | 2985 | 2985 | 2985 | 119 |
| 417 | 20231121 | 134500 | 634746010 | 2985 | 2990 | 2990 | 2980 | 212 |
| 418 | 20231121 | 134400 | 634114165 | 2990 | 2985 | 2990 | 2985 | 128 |
| 419 | 20231121 | 134300 | 633732065 | 2985 | 2985 | 2985 | 2985 | 1 |
| 420 | 20231121 | 134200 | 633729080 | 2980 | 2980 | 2980 | 2980 | 309 |
| 421 | 20231121 | 134100 | 632808260 | 2980 | 2980 | 2980 | 2980 | 116 |
| 422 | 20231121 | 134000 | 632462580 | 2980 | 2980 | 2980 | 2980 | 207 |
| 423 | 20231121 | 133900 | 631845720 | 2980 | 2980 | 2980 | 2980 | 135 |
| 424 | 20231121 | 133800 | 631443420 | 2980 | 2980 | 2980 | 2980 | 120 |
| 425 | 20231121 | 133700 | 631085820 | 2980 | 2980 | 2980 | 2980 | 181 |
| 426 | 20231121 | 133600 | 630546440 | 2980 | 2980 | 2980 | 2980 | 3448 |
| 427 | 20231121 | 133500 | 620271400 | 2990 | 2990 | 2990 | 2990 | 44 |
| 428 | 20231121 | 133400 | 620139840 | 2980 | 2980 | 2980 | 2980 | 259 |
| 429 | 20231121 | 133300 | 619368020 | 2980 | 2980 | 2980 | 2980 | 137 |
| 430 | 20231121 | 133200 | 618959760 | 2995 | 2990 | 2995 | 2985 | 335 |
| 431 | 20231121 | 133100 | 617958950 | 2985 | 2985 | 2985 | 2985 | 1110 |
| 432 | 20231121 | 133000 | 614645600 | 2990 | 2990 | 2990 | 2990 | 34 |
| 433 | 20231121 | 132900 | 614543940 | 2985 | 2975 | 2985 | 2975 | 192 |
| 434 | 20231121 | 132800 | 613972730 | 2990 | 2980 | 2990 | 2975 | 186 |
| 435 | 20231121 | 132700 | 613419105 | 2980 | 2985 | 2985 | 2980 | 11788 |
| 436 | 20231121 | 132600 | 578266430 | 3000 | 2990 | 3000 | 2990 | 1330 |
| 437 | 20231121 | 132500 | 574278980 | 2990 | 2990 | 2990 | 2990 | 861 |
| 438 | 20231121 | 132400 | 571704590 | 2990 | 2990 | 2990 | 2990 | 203 |
| 439 | 20231121 | 132300 | 571097620 | 2990 | 2990 | 2990 | 2990 | 124 |
| 440 | 20231121 | 132200 | 570726860 | 2995 | 3000 | 3000 | 2995 | 558 |
| 441 | 20231121 | 132100 | 569055590 | 2990 | 2990 | 2990 | 2990 | 205 |
| 442 | 20231121 | 132000 | 568442640 | 2995 | 3000 | 3000 | 2990 | 737 |
| 443 | 20231121 | 131900 | 566235350 | 2995 | 2990 | 2995 | 2990 | 676 |
| 444 | 20231121 | 131800 | 564211610 | 3000 | 2995 | 3000 | 2995 | 695 |
| 445 | 20231121 | 131700 | 562127660 | 2985 | 3000 | 3000 | 2985 | 151 |
| 446 | 20231121 | 131600 | 561676910 | 2995 | 2985 | 2995 | 2985 | 517 |
| 447 | 20231121 | 131500 | 560130445 | 2985 | 2985 | 2985 | 2985 | 130 |
| 448 | 20231121 | 131400 | 559742395 | 2985 | 2985 | 2985 | 2985 | 0 |
| 449 | 20231121 | 131300 | 559742395 | 2985 | 2985 | 2995 | 2985 | 1414 |
| 450 | 20231121 | 131200 | 555513145 | 2990 | 2990 | 2990 | 2990 | 148 |
| 451 | 20231121 | 131100 | 555070625 | 2995 | 2995 | 2995 | 2990 | 188 |
| 452 | 20231121 | 131000 | 554508460 | 2995 | 2990 | 2995 | 2990 | 2299 |
| 453 | 20231121 | 130900 | 547629105 | 2985 | 2985 | 2985 | 2985 | 147 |
| 454 | 20231121 | 130800 | 547190310 | 2980 | 2980 | 2980 | 2980 | 170 |
| 455 | 20231121 | 130700 | 546683710 | 2990 | 2985 | 2990 | 2985 | 157 |
| 456 | 20231121 | 130600 | 546215060 | 2990 | 2985 | 2990 | 2985 | 298 |
| 457 | 20231121 | 130500 | 545324905 | 2990 | 2990 | 2990 | 2990 | 0 |
| 458 | 20231121 | 130400 | 545324905 | 2990 | 2990 | 2995 | 2990 | 130 |
| 459 | 20231121 | 130300 | 544936200 | 2990 | 2990 | 2990 | 2990 | 199 |
| 460 | 20231121 | 130200 | 544341190 | 2990 | 2990 | 2990 | 2990 | 127 |
| 461 | 20231121 | 130100 | 543961460 | 2990 | 2990 | 2990 | 2990 | 43 |
| 462 | 20231121 | 130000 | 543832890 | 2990 | 2995 | 2995 | 2990 | 226 |
| 463 | 20231121 | 125900 | 543156760 | 2995 | 2995 | 2995 | 2990 | 146 |
| 464 | 20231121 | 125800 | 542720170 | 2990 | 2990 | 2990 | 2990 | 166 |
| 465 | 20231121 | 125700 | 542223830 | 2990 | 2980 | 2990 | 2980 | 133 |
| 466 | 20231121 | 125600 | 541826490 | 2980 | 2980 | 2980 | 2980 | 172 |
| 467 | 20231121 | 125500 | 541313930 | 2995 | 2990 | 2995 | 2980 | 183 |
| 468 | 20231121 | 125400 | 540768370 | 2985 | 2985 | 2985 | 2985 | 158 |
| 469 | 20231121 | 125300 | 540296740 | 2980 | 2980 | 2980 | 2980 | 0 |
| 470 | 20231121 | 125200 | 540296740 | 2980 | 2980 | 2980 | 2980 | 186 |
| 471 | 20231121 | 125100 | 539742460 | 2980 | 2980 | 2980 | 2980 | 140 |
| 472 | 20231121 | 125000 | 539325260 | 2980 | 2990 | 2990 | 2980 | 189 |
| 473 | 20231121 | 124900 | 538762010 | 2990 | 2990 | 2990 | 2990 | 396 |
| 474 | 20231121 | 124800 | 537577970 | 2980 | 2995 | 2995 | 2980 | 1905 |
| 475 | 20231121 | 124700 | 531875345 | 2980 | 2985 | 2985 | 2980 | 4252 |
| 476 | 20231121 | 124600 | 519184175 | 2985 | 2985 | 2985 | 2985 | 115 |
| 477 | 20231121 | 124500 | 518840900 | 2985 | 2985 | 2985 | 2985 | 2 |
| 478 | 20231121 | 124400 | 518834930 | 2995 | 2985 | 2995 | 2985 | 192 |
| 479 | 20231121 | 124300 | 518261800 | 2990 | 2990 | 2990 | 2990 | 137 |
| 480 | 20231121 | 124200 | 517852170 | 2990 | 2990 | 2990 | 2990 | 603 |
| 481 | 20231121 | 124100 | 516049200 | 2990 | 2990 | 2990 | 2990 | 1176 |
| 482 | 20231121 | 124000 | 512532960 | 2990 | 2995 | 2995 | 2990 | 1002 |
| 483 | 20231121 | 123900 | 509534605 | 2995 | 2990 | 2995 | 2990 | 1108 |
| 484 | 20231121 | 123800 | 506217080 | 2990 | 2990 | 2995 | 2990 | 962 |
| 485 | 20231121 | 123700 | 503336835 | 2990 | 2995 | 2995 | 2990 | 210 |
| 486 | 20231121 | 123600 | 502708890 | 2995 | 2990 | 2995 | 2990 | 307 |
| 487 | 20231121 | 123500 | 501789450 | 2995 | 2990 | 2995 | 2990 | 141 |
| 488 | 20231121 | 123400 | 501367805 | 2980 | 2985 | 2995 | 2980 | 1841 |
| 489 | 20231121 | 123300 | 495861860 | 2985 | 2985 | 2985 | 2985 | 156 |
| 490 | 20231121 | 123200 | 495396200 | 2985 | 2985 | 2985 | 2985 | 0 |
| 491 | 20231121 | 123100 | 495396200 | 2985 | 2990 | 2990 | 2985 | 177 |
| 492 | 20231121 | 123000 | 494867830 | 2980 | 2980 | 2990 | 2980 | 226 |
| 493 | 20231121 | 122900 | 494193760 | 2990 | 2980 | 2990 | 2980 | 3349 |
| 494 | 20231121 | 122800 | 484194605 | 2985 | 2980 | 2985 | 2980 | 17 |
| 495 | 20231121 | 122700 | 484143895 | 2980 | 2980 | 2980 | 2980 | 117 |
| 496 | 20231121 | 122600 | 483795235 | 2980 | 2980 | 2980 | 2980 | 208 |
| 497 | 20231121 | 122500 | 483175395 | 2980 | 2985 | 2985 | 2980 | 132 |
| 498 | 20231121 | 122400 | 482782020 | 2980 | 2980 | 2980 | 2980 | 0 |
| 499 | 20231121 | 122300 | 482782020 | 2980 | 2985 | 2985 | 2980 | 364 |
| 500 | 20231121 | 122200 | 481696520 | 2985 | 2980 | 2985 | 2980 | 141 |
| 501 | 20231121 | 122100 | 481276225 | 2985 | 2980 | 2985 | 2980 | 186 |
| 502 | 20231121 | 122000 | 480721930 | 2980 | 2980 | 2980 | 2980 | 0 |
| 503 | 20231121 | 121900 | 480721930 | 2980 | 2980 | 2980 | 2980 | 146 |
| 504 | 20231121 | 121800 | 480286850 | 2975 | 2985 | 2985 | 2975 | 215 |
| 505 | 20231121 | 121700 | 479647125 | 2985 | 2975 | 2985 | 2975 | 122 |
| 506 | 20231121 | 121600 | 479284165 | 2975 | 2975 | 2975 | 2975 | 177 |
| 507 | 20231121 | 121500 | 478757590 | 2975 | 2975 | 2975 | 2975 | 2330 |
| 508 | 20231121 | 121400 | 471825840 | 2975 | 2975 | 2975 | 2975 | 149 |
| 509 | 20231121 | 121300 | 471382565 | 2975 | 2975 | 2975 | 2975 | 182 |
| 510 | 20231121 | 121200 | 470841115 | 2975 | 2975 | 2975 | 2975 | 144 |
| 511 | 20231121 | 121100 | 470412715 | 2975 | 2975 | 2975 | 2975 | 0 |
| 512 | 20231121 | 121000 | 470412715 | 2975 | 2975 | 2975 | 2975 | 207 |
| 513 | 20231121 | 120900 | 469796890 | 2985 | 2980 | 2985 | 2980 | 122 |
| 514 | 20231121 | 120800 | 469433315 | 2980 | 2975 | 2980 | 2975 | 169 |
| 515 | 20231121 | 120700 | 468930535 | 2975 | 2975 | 2975 | 2975 | 0 |
| 516 | 20231121 | 120600 | 468930535 | 2975 | 2980 | 2980 | 2975 | 158 |
| 517 | 20231121 | 120500 | 468460480 | 2980 | 2980 | 2980 | 2980 | 210 |
| 518 | 20231121 | 120400 | 467834680 | 2975 | 2975 | 2975 | 2975 | 248 |
| 519 | 20231121 | 120300 | 467096880 | 2980 | 2975 | 2980 | 2975 | 65 |
| 520 | 20231121 | 120200 | 466903195 | 2975 | 2975 | 2975 | 2975 | 184 |
| 521 | 20231121 | 120100 | 466355795 | 2975 | 2975 | 2975 | 2975 | 142 |
| 522 | 20231121 | 120000 | 465933345 | 2975 | 2975 | 2975 | 2975 | 185 |
| 523 | 20231121 | 115900 | 465382970 | 2980 | 2980 | 2980 | 2980 | 137 |
| 524 | 20231121 | 115800 | 464974710 | 2975 | 2975 | 2975 | 2975 | 141 |
| 525 | 20231121 | 115700 | 464555235 | 2975 | 2975 | 2975 | 2975 | 285 |
| 526 | 20231121 | 115600 | 463707360 | 2975 | 2975 | 2975 | 2975 | 791 |
| 527 | 20231121 | 115500 | 461354135 | 2975 | 2975 | 2975 | 2975 | 346 |
| 528 | 20231121 | 115400 | 460324785 | 2975 | 2985 | 2985 | 2975 | 10815 |
| 529 | 20231121 | 115300 | 428095885 | 2985 | 2985 | 2985 | 2985 | 124 |
| 530 | 20231121 | 115200 | 427725745 | 2985 | 2985 | 2985 | 2985 | 216 |
| 531 | 20231121 | 115100 | 427080985 | 2985 | 2985 | 2985 | 2985 | 116 |
| 532 | 20231121 | 115000 | 426734725 | 2985 | 2985 | 2985 | 2985 | 1 |
| 533 | 20231121 | 114900 | 426731740 | 2985 | 2985 | 2985 | 2985 | 203 |
| 534 | 20231121 | 114800 | 426125785 | 2985 | 2990 | 2990 | 2985 | 124 |
| 535 | 20231121 | 114700 | 425755640 | 2985 | 2985 | 2985 | 2985 | 183 |
| 536 | 20231121 | 114600 | 425209385 | 2985 | 2985 | 2985 | 2985 | 0 |
| 537 | 20231121 | 114500 | 425209385 | 2985 | 2985 | 2985 | 2985 | 144 |
| 538 | 20231121 | 114400 | 424779545 | 2985 | 2985 | 2985 | 2985 | 200 |
| 539 | 20231121 | 114300 | 424182545 | 2985 | 2985 | 2985 | 2985 | 126 |
| 540 | 20231121 | 114200 | 423806435 | 2985 | 2985 | 2985 | 2985 | 30 |
| 541 | 20231121 | 114100 | 423716885 | 2985 | 2985 | 2985 | 2985 | 183 |
| 542 | 20231121 | 114000 | 423170630 | 2985 | 2985 | 2985 | 2985 | 163 |
| 543 | 20231121 | 113900 | 422684075 | 2985 | 2985 | 2985 | 2985 | 172 |
| 544 | 20231121 | 113800 | 422170655 | 2985 | 2985 | 2985 | 2985 | 0 |
| 545 | 20231121 | 113700 | 422170655 | 2985 | 2980 | 2985 | 2980 | 454 |
| 546 | 20231121 | 113600 | 420816970 | 2985 | 2985 | 2985 | 2985 | 197 |
| 547 | 20231121 | 113500 | 420228925 | 2990 | 2980 | 2990 | 2980 | 131 |
| 548 | 20231121 | 113400 | 419838525 | 2980 | 2985 | 2985 | 2980 | 1000 |
| 549 | 20231121 | 113300 | 416855695 | 2985 | 2990 | 2990 | 2985 | 176 |
| 550 | 20231121 | 113200 | 416330315 | 2985 | 2985 | 2985 | 2980 | 562 |
| 551 | 20231121 | 113100 | 414653515 | 2985 | 2985 | 2985 | 2985 | 154 |
| 552 | 20231121 | 113000 | 414193825 | 2985 | 2985 | 2985 | 2985 | 108 |
| 553 | 20231121 | 112900 | 413871445 | 2980 | 2980 | 2985 | 2980 | 230 |
| 554 | 20231121 | 112800 | 413185830 | 2980 | 2980 | 2980 | 2980 | 172 |
| 555 | 20231121 | 112700 | 412673270 | 2980 | 2980 | 2980 | 2980 | 155 |
| 556 | 20231121 | 112600 | 412211370 | 2985 | 2980 | 2985 | 2980 | 213 |
| 557 | 20231121 | 112500 | 411576610 | 2980 | 2980 | 2980 | 2980 | 10 |
| 558 | 20231121 | 112400 | 411546810 | 2980 | 2980 | 2985 | 2980 | 148 |
| 559 | 20231121 | 112300 | 411105720 | 2985 | 2985 | 2985 | 2985 | 76 |
| 560 | 20231121 | 112200 | 410878860 | 2990 | 2980 | 2990 | 2980 | 741 |
| 561 | 20231121 | 112100 | 408667465 | 2985 | 2985 | 2985 | 2980 | 2213 |
| 562 | 20231121 | 112000 | 402071790 | 2980 | 2980 | 2980 | 2980 | 2186 |
| 563 | 20231121 | 111900 | 395557510 | 2980 | 2980 | 2980 | 2980 | 140 |
| 564 | 20231121 | 111800 | 395140310 | 2985 | 2985 | 2985 | 2985 | 219 |
| 565 | 20231121 | 111700 | 394486595 | 2985 | 2985 | 2985 | 2985 | 3 |
| 566 | 20231121 | 111600 | 394477640 | 2985 | 2985 | 2985 | 2985 | 117 |
| 567 | 20231121 | 111500 | 394128395 | 2985 | 2985 | 2985 | 2985 | 236 |
| 568 | 20231121 | 111400 | 393423935 | 2980 | 2980 | 2980 | 2980 | 132 |
| 569 | 20231121 | 111300 | 393030575 | 2990 | 2990 | 2990 | 2990 | 0 |
| 570 | 20231121 | 111200 | 393030575 | 2990 | 2995 | 2995 | 2990 | 116 |
| 571 | 20231121 | 111100 | 392683725 | 2980 | 2995 | 2995 | 2980 | 143 |
| 572 | 20231121 | 111000 | 392257570 | 2980 | 2980 | 2980 | 2980 | 306 |
| 573 | 20231121 | 110900 | 391345690 | 2980 | 2980 | 2980 | 2980 | 3566 |
| 574 | 20231121 | 110800 | 380719010 | 2980 | 2985 | 2990 | 2980 | 132 |
| 575 | 20231121 | 110700 | 380325635 | 2985 | 2985 | 2985 | 2985 | 225 |
| 576 | 20231121 | 110600 | 379654010 | 2985 | 2990 | 2990 | 2985 | 127 |
| 577 | 20231121 | 110500 | 379274865 | 2995 | 2990 | 2995 | 2985 | 565 |
| 578 | 20231121 | 110400 | 377588005 | 2990 | 2985 | 2990 | 2985 | 213 |
| 579 | 20231121 | 110300 | 376952185 | 2985 | 2985 | 2985 | 2985 | 116 |
| 580 | 20231121 | 110200 | 376605925 | 2980 | 2990 | 2990 | 2980 | 1046 |
| 581 | 20231121 | 110100 | 373480435 | 2975 | 2975 | 2975 | 2975 | 0 |
| 582 | 20231121 | 110000 | 373480435 | 2975 | 2990 | 2990 | 2975 | 122 |
| 583 | 20231121 | 105900 | 373117470 | 2975 | 2980 | 2980 | 2975 | 401 |
| 584 | 20231121 | 105800 | 371923495 | 2980 | 2980 | 2980 | 2980 | 625 |
| 585 | 20231121 | 105700 | 370060995 | 2990 | 2980 | 2990 | 2980 | 203 |
| 586 | 20231121 | 105600 | 369456045 | 2990 | 2990 | 2990 | 2990 | 50 |
| 587 | 20231121 | 105500 | 369306545 | 2980 | 2980 | 2980 | 2980 | 123 |
| 588 | 20231121 | 105400 | 368940005 | 2990 | 2980 | 2990 | 2975 | 376 |
| 589 | 20231121 | 105300 | 367820685 | 2980 | 2985 | 2990 | 2980 | 3188 |
| 590 | 20231121 | 105200 | 358317780 | 2980 | 2980 | 2980 | 2980 | 0 |
| 591 | 20231121 | 105100 | 358317780 | 2980 | 2985 | 2985 | 2980 | 1259 |
| 592 | 20231121 | 105000 | 354560570 | 2980 | 2985 | 2985 | 2980 | 312 |
| 593 | 20231121 | 104900 | 353629975 | 2980 | 2980 | 2980 | 2980 | 197 |
| 594 | 20231121 | 104800 | 353042915 | 2975 | 2975 | 2975 | 2975 | 80 |
| 595 | 20231121 | 104700 | 352804915 | 2975 | 2985 | 2985 | 2975 | 150 |
| 596 | 20231121 | 104600 | 352358465 | 2985 | 2985 | 2985 | 2975 | 425 |
| 597 | 20231121 | 104500 | 351091810 | 2985 | 2985 | 2985 | 2975 | 136 |
| 598 | 20231121 | 104400 | 350687140 | 2985 | 2975 | 2985 | 2975 | 463 |
| 599 | 20231121 | 104300 | 349309705 | 2975 | 2975 | 2975 | 2975 | 163 |
| 600 | 20231121 | 104200 | 348824780 | 2975 | 2980 | 2980 | 2975 | 293 |
| 601 | 20231121 | 104100 | 347952450 | 2980 | 2980 | 2980 | 2980 | 32 |
| 602 | 20231121 | 104000 | 347857090 | 2980 | 2980 | 2980 | 2980 | 501 |
| 603 | 20231121 | 103900 | 346364110 | 2980 | 2980 | 2980 | 2970 | 1785 |
| 604 | 20231121 | 103800 | 341051885 | 2980 | 2985 | 2985 | 2980 | 174 |
| 605 | 20231121 | 103700 | 340533360 | 2975 | 2985 | 2985 | 2975 | 158 |
| 606 | 20231121 | 103600 | 340063260 | 2985 | 2985 | 2985 | 2985 | 2 |
| 607 | 20231121 | 103500 | 340057290 | 2975 | 2975 | 2975 | 2975 | 235 |
| 608 | 20231121 | 103400 | 339358165 | 2975 | 2980 | 2980 | 2975 | 463 |
| 609 | 20231121 | 103300 | 337979465 | 2980 | 2975 | 2980 | 2970 | 902 |
| 610 | 20231121 | 103200 | 335297525 | 2975 | 2970 | 2975 | 2970 | 827 |
| 611 | 20231121 | 103100 | 332837810 | 2975 | 2975 | 2975 | 2975 | 69 |
| 612 | 20231121 | 103000 | 332632535 | 2975 | 2980 | 2980 | 2975 | 994 |
| 613 | 20231121 | 102900 | 329674950 | 2985 | 2975 | 2985 | 2970 | 3709 |
| 614 | 20231121 | 102800 | 318649605 | 2975 | 2970 | 2975 | 2970 | 2283 |
| 615 | 20231121 | 102700 | 311858605 | 2975 | 2975 | 2975 | 2975 | 981 |
| 616 | 20231121 | 102600 | 308940130 | 2975 | 2975 | 2975 | 2975 | 178 |
| 617 | 20231121 | 102500 | 308410580 | 2975 | 2975 | 2975 | 2975 | 391 |
| 618 | 20231121 | 102400 | 307247355 | 2975 | 2975 | 2975 | 2975 | 610 |
| 619 | 20231121 | 102300 | 305432605 | 2975 | 2975 | 2975 | 2975 | 181 |
| 620 | 20231121 | 102200 | 304894130 | 2975 | 2980 | 2985 | 2975 | 190 |
| 621 | 20231121 | 102100 | 304328865 | 2980 | 2985 | 2985 | 2980 | 977 |
| 622 | 20231121 | 102000 | 301413245 | 2985 | 2980 | 2985 | 2975 | 221 |
| 623 | 20231121 | 101900 | 300755520 | 2975 | 2980 | 2980 | 2975 | 22 |
| 624 | 20231121 | 101800 | 300689970 | 2980 | 2980 | 2980 | 2975 | 310 |
| 625 | 20231121 | 101700 | 299766940 | 2980 | 2980 | 2980 | 2980 | 13 |
| 626 | 20231121 | 101600 | 299728200 | 2985 | 2975 | 2985 | 2975 | 206 |
| 627 | 20231121 | 101500 | 299114960 | 2975 | 2975 | 2975 | 2970 | 1032 |
| 628 | 20231121 | 101400 | 296044810 | 2975 | 2980 | 2980 | 2975 | 116 |
| 629 | 20231121 | 101300 | 295699705 | 2970 | 2980 | 2980 | 2970 | 338 |
| 630 | 20231121 | 101200 | 294693755 | 2980 | 2970 | 2980 | 2970 | 432 |
| 631 | 20231121 | 101100 | 293408155 | 2975 | 2975 | 2975 | 2975 | 860 |
| 632 | 20231121 | 101000 | 290849655 | 2975 | 2990 | 2990 | 2975 | 1341 |
| 633 | 20231121 | 100900 | 286842315 | 2970 | 2980 | 2980 | 2970 | 7210 |
| 634 | 20231121 | 100800 | 265412210 | 2990 | 2985 | 2990 | 2980 | 405 |
| 635 | 20231121 | 100700 | 264203665 | 2975 | 2975 | 2975 | 2975 | 201 |
| 636 | 20231121 | 100600 | 263605690 | 2985 | 2975 | 2985 | 2975 | 512 |
| 637 | 20231121 | 100500 | 262082480 | 2975 | 2985 | 2985 | 2975 | 1032 |
| 638 | 20231121 | 100400 | 259006725 | 2970 | 2980 | 2980 | 2970 | 4193 |
| 639 | 20231121 | 100300 | 246543870 | 2975 | 2975 | 2985 | 2975 | 429 |
| 640 | 20231121 | 100200 | 245266245 | 2980 | 2975 | 2980 | 2975 | 493 |
| 641 | 20231121 | 100100 | 243799345 | 2975 | 2975 | 2980 | 2975 | 1634 |
| 642 | 20231121 | 100000 | 238936050 | 2975 | 2980 | 2980 | 2975 | 1057 |
| 643 | 20231121 | 095900 | 235789565 | 2980 | 2985 | 2985 | 2980 | 1276 |
| 644 | 20231121 | 095800 | 231984205 | 2990 | 2990 | 2990 | 2990 | 121 |
| 645 | 20231121 | 095700 | 231622415 | 2995 | 2995 | 2995 | 2995 | 35 |
| 646 | 20231121 | 095600 | 231517590 | 2995 | 2995 | 2995 | 2995 | 312 |
| 647 | 20231121 | 095500 | 230583150 | 2995 | 2980 | 2995 | 2980 | 289 |
| 648 | 20231121 | 095400 | 229720715 | 2980 | 2985 | 2985 | 2980 | 402 |
| 649 | 20231121 | 095300 | 228520755 | 2990 | 2995 | 2995 | 2990 | 230 |
| 650 | 20231121 | 095200 | 227833040 | 2995 | 3000 | 3000 | 2980 | 993 |
| 651 | 20231121 | 095100 | 224863685 | 3000 | 2990 | 3000 | 2990 | 4983 |
| 652 | 20231121 | 095000 | 209919160 | 2995 | 2990 | 2995 | 2980 | 912 |
| 653 | 20231121 | 094900 | 207194520 | 2985 | 2985 | 2990 | 2985 | 132 |
| 654 | 20231121 | 094800 | 206800495 | 2985 | 2985 | 2990 | 2985 | 212 |
| 655 | 20231121 | 094700 | 206167665 | 2980 | 2980 | 2980 | 2980 | 130 |
| 656 | 20231121 | 094600 | 205780265 | 2990 | 2990 | 2990 | 2980 | 302 |
| 657 | 20231121 | 094500 | 204880285 | 2980 | 2990 | 2990 | 2980 | 213 |
| 658 | 20231121 | 094400 | 204245335 | 2975 | 2990 | 2990 | 2975 | 196 |
| 659 | 20231121 | 094300 | 203661380 | 2990 | 2980 | 2990 | 2980 | 302 |
| 660 | 20231121 | 094200 | 202761410 | 2980 | 2975 | 2980 | 2975 | 186 |
| 661 | 20231121 | 094100 | 202207870 | 2980 | 2980 | 2980 | 2975 | 442 |
| 662 | 20231121 | 094000 | 200892845 | 2980 | 2985 | 2985 | 2980 | 71 |
| 663 | 20231121 | 093900 | 200681115 | 2985 | 2985 | 2985 | 2980 | 350 |
| 664 | 20231121 | 093800 | 199637085 | 2985 | 2990 | 2990 | 2980 | 327 |
| 665 | 20231121 | 093700 | 198662485 | 2990 | 2990 | 2990 | 2990 | 0 |
| 666 | 20231121 | 093600 | 198662485 | 2990 | 3000 | 3000 | 2990 | 101 |
| 667 | 20231121 | 093500 | 198360485 | 2980 | 3000 | 3000 | 2980 | 237 |
| 668 | 20231121 | 093400 | 197651200 | 3000 | 3000 | 3000 | 3000 | 24 |
| 669 | 20231121 | 093300 | 197579200 | 3005 | 3005 | 3005 | 3005 | 13 |
| 670 | 20231121 | 093200 | 197540135 | 3000 | 3000 | 3000 | 2985 | 372 |
| 671 | 20231121 | 093100 | 196425860 | 3000 | 3000 | 3000 | 2980 | 257 |
| 672 | 20231121 | 093000 | 195658020 | 2985 | 2985 | 2985 | 2985 | 211 |
| 673 | 20231121 | 092900 | 195028185 | 3005 | 2985 | 3005 | 2975 | 3812 |
| 674 | 20231121 | 092800 | 183652945 | 2985 | 2990 | 2990 | 2985 | 632 |
| 675 | 20231121 | 092700 | 181765850 | 2995 | 2990 | 2995 | 2990 | 198 |
| 676 | 20231121 | 092600 | 181173820 | 2985 | 2985 | 2985 | 2985 | 452 |
| 677 | 20231121 | 092500 | 179824600 | 2985 | 2985 | 2985 | 2985 | 200 |
| 678 | 20231121 | 092400 | 179227600 | 2985 | 3000 | 3000 | 2985 | 237 |
| 679 | 20231121 | 092300 | 178519720 | 2985 | 2990 | 3000 | 2985 | 580 |
| 680 | 20231121 | 092200 | 176786080 | 2995 | 2985 | 3000 | 2985 | 538 |
| 681 | 20231121 | 092100 | 175179965 | 2985 | 2995 | 2995 | 2985 | 340 |
| 682 | 20231121 | 092000 | 174164940 | 2995 | 2980 | 2995 | 2975 | 43 |
| 683 | 20231121 | 091900 | 174036740 | 2975 | 2990 | 2995 | 2975 | 4882 |
| 684 | 20231121 | 091800 | 159487120 | 2990 | 2990 | 2990 | 2990 | 5 |
| 685 | 20231121 | 091700 | 159472170 | 2990 | 2995 | 2995 | 2990 | 359 |
| 686 | 20231121 | 091600 | 158398575 | 2995 | 3000 | 3010 | 2990 | 1815 |
| 687 | 20231121 | 091500 | 152965740 | 3015 | 2995 | 3015 | 2995 | 254 |
| 688 | 20231121 | 091400 | 152204970 | 3000 | 3000 | 3015 | 3000 | 31 |
| 689 | 20231121 | 091300 | 152111955 | 3000 | 3000 | 3000 | 3000 | 0 |
| 690 | 20231121 | 091200 | 152111955 | 3000 | 3000 | 3015 | 3000 | 282 |
| 691 | 20231121 | 091100 | 151265940 | 3030 | 3030 | 3030 | 3020 | 482 |
| 692 | 20231121 | 091000 | 149806030 | 3030 | 2995 | 3030 | 2995 | 5457 |
| 693 | 20231121 | 090900 | 133325520 | 2995 | 2980 | 2995 | 2980 | 2103 |
| 694 | 20231121 | 090800 | 127045325 | 2980 | 2980 | 2980 | 2960 | 5633 |
| 695 | 20231121 | 090700 | 110331985 | 2980 | 2970 | 2980 | 2965 | 7422 |
| 696 | 20231121 | 090600 | 88281445 | 2975 | 2975 | 2980 | 2965 | 1839 |
| 697 | 20231121 | 090500 | 82820400 | 2975 | 2975 | 2975 | 2965 | 5854 |
| 698 | 20231121 | 090400 | 65433890 | 2975 | 2980 | 2980 | 2970 | 3485 |
| 699 | 20231121 | 090300 | 55068235 | 2980 | 2985 | 2995 | 2975 | 6848 |
| 700 | 20231121 | 090200 | 34672025 | 2985 | 2985 | 2985 | 2980 | 2350 |
| 701 | 20231121 | 090100 | 27661415 | 2990 | 3020 | 3020 | 2990 | 4344 |
| 702 | 20231121 | 090000 | 14628310 | 3015 | 3055 | 3055 | 3005 | 4814 |