34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 202400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 18410 |
| 3 | 20231121 | 202300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 4 | 20231121 | 202200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 5 | 20231121 | 202100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 6 | 20231121 | 202000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 7 | 20231121 | 201900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 8 | 20231121 | 201800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 9 | 20231121 | 201700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 10 | 20231121 | 201600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 11 | 20231121 | 201500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 12 | 20231121 | 201400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 13 | 20231121 | 201300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 14 | 20231121 | 201200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 15 | 20231121 | 201100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 16 | 20231121 | 201000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 17 | 20231121 | 200900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 18 | 20231121 | 200800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 19 | 20231121 | 200700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 20 | 20231121 | 200600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 21 | 20231121 | 200500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 22 | 20231121 | 200400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 23 | 20231121 | 200300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 24 | 20231121 | 200200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 25 | 20231121 | 200100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 26 | 20231121 | 200000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 27 | 20231121 | 195900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 28 | 20231121 | 195800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 29 | 20231121 | 195700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 30 | 20231121 | 195600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 31 | 20231121 | 195500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 32 | 20231121 | 195400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 18410 |
| 33 | 20231121 | 195300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 34 | 20231121 | 195200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 35 | 20231121 | 195100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 36 | 20231121 | 195000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 37 | 20231121 | 194900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 38 | 20231121 | 194800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 39 | 20231121 | 194700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 40 | 20231121 | 194600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 41 | 20231121 | 194500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 42 | 20231121 | 194400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 43 | 20231121 | 194300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 44 | 20231121 | 194200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 45 | 20231121 | 194100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 46 | 20231121 | 194000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 47 | 20231121 | 193900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 48 | 20231121 | 193800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 49 | 20231121 | 193700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 50 | 20231121 | 193600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 51 | 20231121 | 193500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 52 | 20231121 | 193400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 53 | 20231121 | 193300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 54 | 20231121 | 193200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 55 | 20231121 | 193100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 56 | 20231121 | 193000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 57 | 20231121 | 192900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 58 | 20231121 | 192800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 59 | 20231121 | 192700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 60 | 20231121 | 192600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 61 | 20231121 | 192500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 62 | 20231121 | 192400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 18410 |
| 63 | 20231121 | 192300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 64 | 20231121 | 192200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 65 | 20231121 | 192100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 66 | 20231121 | 192000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 67 | 20231121 | 191900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 68 | 20231121 | 191800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 69 | 20231121 | 191700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 70 | 20231121 | 191600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 71 | 20231121 | 191500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 72 | 20231121 | 191400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 73 | 20231121 | 191300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 74 | 20231121 | 191200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 75 | 20231121 | 191100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 76 | 20231121 | 191000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 77 | 20231121 | 190900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 78 | 20231121 | 190800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 79 | 20231121 | 190700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 80 | 20231121 | 190600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 81 | 20231121 | 190500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 82 | 20231121 | 190400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 83 | 20231121 | 190300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 84 | 20231121 | 190200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 85 | 20231121 | 190100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 86 | 20231121 | 190000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 87 | 20231121 | 185900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 88 | 20231121 | 185800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 89 | 20231121 | 185700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 90 | 20231121 | 185600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 91 | 20231121 | 185500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 92 | 20231121 | 185400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 18410 |
| 93 | 20231121 | 185300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 94 | 20231121 | 185200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 95 | 20231121 | 185100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 96 | 20231121 | 185000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 97 | 20231121 | 184900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 98 | 20231121 | 184800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 99 | 20231121 | 184700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 100 | 20231121 | 184600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 101 | 20231121 | 184500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 102 | 20231121 | 184400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 103 | 20231121 | 184300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 104 | 20231121 | 184200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 105 | 20231121 | 184100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 106 | 20231121 | 184000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 107 | 20231121 | 183900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 108 | 20231121 | 183800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 109 | 20231121 | 183700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 110 | 20231121 | 183600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 111 | 20231121 | 183500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 112 | 20231121 | 183400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 113 | 20231121 | 183300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 114 | 20231121 | 183200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 115 | 20231121 | 183100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 116 | 20231121 | 183000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 117 | 20231121 | 182900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 118 | 20231121 | 182800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 119 | 20231121 | 182700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 120 | 20231121 | 182600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 121 | 20231121 | 182500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 122 | 20231121 | 182400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 18410 |
| 123 | 20231121 | 182300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 124 | 20231121 | 182200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 125 | 20231121 | 182100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 126 | 20231121 | 182000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 127 | 20231121 | 181900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 128 | 20231121 | 181800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 129 | 20231121 | 181700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 130 | 20231121 | 181600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 131 | 20231121 | 181500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 132 | 20231121 | 181400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 133 | 20231121 | 181300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 134 | 20231121 | 181200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 135 | 20231121 | 181100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 136 | 20231121 | 181000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 137 | 20231121 | 180900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 138 | 20231121 | 180800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 139 | 20231121 | 180700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 140 | 20231121 | 180600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 141 | 20231121 | 180500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 142 | 20231121 | 180400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 143 | 20231121 | 180300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 144 | 20231121 | 180200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 145 | 20231121 | 180100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 146 | 20231121 | 180000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 147 | 20231121 | 175900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 148 | 20231121 | 175800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 149 | 20231121 | 175700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 150 | 20231121 | 175600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 151 | 20231121 | 175500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 152 | 20231121 | 175400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 18410 |
| 153 | 20231121 | 175300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 154 | 20231121 | 175200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 155 | 20231121 | 175100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 156 | 20231121 | 175000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 157 | 20231121 | 174900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 158 | 20231121 | 174800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 159 | 20231121 | 174700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 160 | 20231121 | 174600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 161 | 20231121 | 174500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 162 | 20231121 | 174400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 163 | 20231121 | 174300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 164 | 20231121 | 174200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 165 | 20231121 | 174100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 166 | 20231121 | 174000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 167 | 20231121 | 173900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 168 | 20231121 | 173800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 169 | 20231121 | 173700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 170 | 20231121 | 173600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 171 | 20231121 | 173500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 172 | 20231121 | 173400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 173 | 20231121 | 173300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 174 | 20231121 | 173200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 175 | 20231121 | 173100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 176 | 20231121 | 173000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 177 | 20231121 | 172900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 178 | 20231121 | 172800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 179 | 20231121 | 172700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 180 | 20231121 | 172600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 181 | 20231121 | 172500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 182 | 20231121 | 172400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 18410 |
| 183 | 20231121 | 172300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 184 | 20231121 | 172200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 185 | 20231121 | 172100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 186 | 20231121 | 172000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 187 | 20231121 | 171900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 188 | 20231121 | 171800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 189 | 20231121 | 171700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 190 | 20231121 | 171600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 191 | 20231121 | 171500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 192 | 20231121 | 171400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 193 | 20231121 | 171300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 194 | 20231121 | 171200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 195 | 20231121 | 171100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 196 | 20231121 | 171000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 197 | 20231121 | 170900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 198 | 20231121 | 170800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 199 | 20231121 | 170700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 200 | 20231121 | 170600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 201 | 20231121 | 170500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 202 | 20231121 | 170400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 203 | 20231121 | 170300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 204 | 20231121 | 170200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 205 | 20231121 | 170100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 206 | 20231121 | 170000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 207 | 20231121 | 165900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 208 | 20231121 | 165800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 209 | 20231121 | 165700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 210 | 20231121 | 165600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 211 | 20231121 | 165500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 212 | 20231121 | 165400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 18410 |
| 213 | 20231121 | 165300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 214 | 20231121 | 165200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 215 | 20231121 | 165100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 216 | 20231121 | 165000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 217 | 20231121 | 164900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 218 | 20231121 | 164800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 219 | 20231121 | 164700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 220 | 20231121 | 164600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 221 | 20231121 | 164500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 222 | 20231121 | 164400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 223 | 20231121 | 164300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 224 | 20231121 | 164200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 225 | 20231121 | 164100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 226 | 20231121 | 164000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 227 | 20231121 | 163900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 228 | 20231121 | 163800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 229 | 20231121 | 163700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 230 | 20231121 | 163600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 231 | 20231121 | 163500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 232 | 20231121 | 163400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 233 | 20231121 | 163300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 234 | 20231121 | 163200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 235 | 20231121 | 163100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 236 | 20231121 | 163000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 237 | 20231121 | 162900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 238 | 20231121 | 162800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 239 | 20231121 | 162700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 240 | 20231121 | 162600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 241 | 20231121 | 162500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 242 | 20231121 | 162400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 18410 |
| 243 | 20231121 | 162300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 244 | 20231121 | 162200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 245 | 20231121 | 162100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 246 | 20231121 | 162000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 247 | 20231121 | 161900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 248 | 20231121 | 161800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 249 | 20231121 | 161700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 250 | 20231121 | 161600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 251 | 20231121 | 161500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 252 | 20231121 | 161400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 253 | 20231121 | 161300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 254 | 20231121 | 161200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 255 | 20231121 | 161100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 256 | 20231121 | 161000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 257 | 20231121 | 160900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 258 | 20231121 | 160800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 259 | 20231121 | 160700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 260 | 20231121 | 160600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 261 | 20231121 | 160500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 262 | 20231121 | 160400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 263 | 20231121 | 160300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 264 | 20231121 | 160200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 265 | 20231121 | 160100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 266 | 20231121 | 160000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 267 | 20231121 | 155900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 268 | 20231121 | 155800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 269 | 20231121 | 155700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 270 | 20231121 | 155600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 271 | 20231121 | 155500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 272 | 20231121 | 155400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 18410 |
| 273 | 20231121 | 155300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 274 | 20231121 | 155200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 275 | 20231121 | 155100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 276 | 20231121 | 155000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 277 | 20231121 | 154900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 278 | 20231121 | 154800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 279 | 20231121 | 154700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 280 | 20231121 | 154600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 281 | 20231121 | 154500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 282 | 20231121 | 154400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 283 | 20231121 | 154300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 284 | 20231121 | 154200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 285 | 20231121 | 154100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 286 | 20231121 | 154000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 287 | 20231121 | 153900 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 288 | 20231121 | 153800 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 289 | 20231121 | 153700 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 290 | 20231121 | 153600 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 291 | 20231121 | 153500 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 292 | 20231121 | 153400 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 293 | 20231121 | 153300 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 294 | 20231121 | 153200 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 295 | 20231121 | 153100 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 296 | 20231121 | 153000 | 2040793660 | 2720 | 2720 | 2720 | 2720 | 18410 |
| 297 | 20231121 | 152900 | 1990718460 | 2710 | 2710 | 2710 | 2710 | 0 |
| 298 | 20231121 | 152800 | 1990718460 | 2710 | 2710 | 2710 | 2710 | 0 |
| 299 | 20231121 | 152700 | 1990718460 | 2710 | 2710 | 2710 | 2710 | 0 |
| 300 | 20231121 | 152600 | 1990718460 | 2710 | 2710 | 2710 | 2710 | 0 |
| 301 | 20231121 | 152500 | 1990718460 | 2710 | 2710 | 2710 | 2710 | 0 |
| 302 | 20231121 | 152400 | 1990718460 | 2710 | 2710 | 2710 | 2710 | 0 |
| 303 | 20231121 | 152300 | 1990718460 | 2710 | 2710 | 2710 | 2710 | 0 |
| 304 | 20231121 | 152200 | 1990718460 | 2710 | 2710 | 2710 | 2710 | 0 |
| 305 | 20231121 | 152100 | 1990718460 | 2710 | 2710 | 2710 | 2710 | 0 |
| 306 | 20231121 | 152000 | 1990718460 | 2710 | 2710 | 2710 | 2710 | 0 |
| 307 | 20231121 | 151900 | 1990718460 | 2710 | 2715 | 2715 | 2700 | 7741 |
| 308 | 20231121 | 151800 | 1969784170 | 2710 | 2715 | 2715 | 2710 | 163 |
| 309 | 20231121 | 151700 | 1969342375 | 2710 | 2715 | 2715 | 2710 | 1549 |
| 310 | 20231121 | 151600 | 1965140775 | 2720 | 2705 | 2720 | 2705 | 499 |
| 311 | 20231121 | 151500 | 1963787495 | 2710 | 2715 | 2720 | 2710 | 6438 |
| 312 | 20231121 | 151400 | 1946340495 | 2715 | 2715 | 2715 | 2715 | 368 |
| 313 | 20231121 | 151300 | 1945341375 | 2715 | 2715 | 2720 | 2710 | 1962 |
| 314 | 20231121 | 151200 | 1940014940 | 2720 | 2720 | 2720 | 2720 | 15 |
| 315 | 20231121 | 151100 | 1939974140 | 2720 | 2720 | 2720 | 2720 | 1695 |
| 316 | 20231121 | 151000 | 1935363740 | 2725 | 2720 | 2725 | 2720 | 38 |
| 317 | 20231121 | 150900 | 1935260195 | 2725 | 2720 | 2725 | 2720 | 723 |
| 318 | 20231121 | 150800 | 1933293585 | 2725 | 2725 | 2725 | 2725 | 543 |
| 319 | 20231121 | 150700 | 1931813910 | 2725 | 2720 | 2725 | 2720 | 265 |
| 320 | 20231121 | 150600 | 1931092285 | 2725 | 2725 | 2725 | 2725 | 341 |
| 321 | 20231121 | 150500 | 1930163060 | 2725 | 2725 | 2725 | 2725 | 0 |
| 322 | 20231121 | 150400 | 1930163060 | 2725 | 2720 | 2725 | 2720 | 1001 |
| 323 | 20231121 | 150300 | 1927440335 | 2725 | 2725 | 2725 | 2725 | 10 |
| 324 | 20231121 | 150200 | 1927413085 | 2725 | 2730 | 2730 | 2725 | 2166 |
| 325 | 20231121 | 150100 | 1921510480 | 2735 | 2730 | 2735 | 2725 | 1828 |
| 326 | 20231121 | 150000 | 1916523215 | 2725 | 2720 | 2725 | 2720 | 1275 |
| 327 | 20231121 | 145900 | 1913052015 | 2720 | 2715 | 2720 | 2715 | 686 |
| 328 | 20231121 | 145800 | 1911188975 | 2715 | 2715 | 2715 | 2715 | 255 |
| 329 | 20231121 | 145700 | 1910496650 | 2715 | 2725 | 2725 | 2715 | 819 |
| 330 | 20231121 | 145600 | 1908273055 | 2715 | 2725 | 2730 | 2715 | 3001 |
| 331 | 20231121 | 145500 | 1900099340 | 2725 | 2725 | 2725 | 2710 | 4011 |
| 332 | 20231121 | 145400 | 1889229500 | 2720 | 2710 | 2720 | 2710 | 2364 |
| 333 | 20231121 | 145300 | 1882819760 | 2715 | 2715 | 2715 | 2715 | 1983 |
| 334 | 20231121 | 145200 | 1877435915 | 2720 | 2720 | 2720 | 2720 | 100 |
| 335 | 20231121 | 145100 | 1877163915 | 2720 | 2720 | 2720 | 2715 | 405 |
| 336 | 20231121 | 145000 | 1876063665 | 2720 | 2715 | 2720 | 2715 | 1028 |
| 337 | 20231121 | 144900 | 1873272615 | 2720 | 2725 | 2725 | 2715 | 1944 |
| 338 | 20231121 | 144800 | 1867993145 | 2725 | 2720 | 2725 | 2720 | 1007 |
| 339 | 20231121 | 144700 | 1865254075 | 2725 | 2725 | 2725 | 2725 | 8 |
| 340 | 20231121 | 144600 | 1865232275 | 2720 | 2720 | 2720 | 2720 | 369 |
| 341 | 20231121 | 144500 | 1864228595 | 2725 | 2725 | 2725 | 2725 | 0 |
| 342 | 20231121 | 144400 | 1864228595 | 2725 | 2725 | 2725 | 2725 | 74 |
| 343 | 20231121 | 144300 | 1864026945 | 2720 | 2720 | 2720 | 2715 | 579 |
| 344 | 20231121 | 144200 | 1862453805 | 2725 | 2725 | 2725 | 2725 | 0 |
| 345 | 20231121 | 144100 | 1862453805 | 2725 | 2725 | 2725 | 2725 | 1 |
| 346 | 20231121 | 144000 | 1862451080 | 2720 | 2720 | 2720 | 2720 | 857 |
| 347 | 20231121 | 143900 | 1860120040 | 2725 | 2730 | 2730 | 2725 | 3339 |
| 348 | 20231121 | 143800 | 1851021240 | 2735 | 2735 | 2735 | 2735 | 50 |
| 349 | 20231121 | 143700 | 1850884490 | 2735 | 2730 | 2735 | 2730 | 631 |
| 350 | 20231121 | 143600 | 1849161855 | 2730 | 2735 | 2735 | 2730 | 493 |
| 351 | 20231121 | 143500 | 1847815960 | 2735 | 2735 | 2735 | 2735 | 1521 |
| 352 | 20231121 | 143400 | 1843656025 | 2735 | 2730 | 2735 | 2730 | 520 |
| 353 | 20231121 | 143300 | 1842235925 | 2730 | 2730 | 2730 | 2730 | 0 |
| 354 | 20231121 | 143200 | 1842235925 | 2730 | 2730 | 2730 | 2730 | 1 |
| 355 | 20231121 | 143100 | 1842233195 | 2730 | 2730 | 2730 | 2730 | 1921 |
| 356 | 20231121 | 143000 | 1836988865 | 2735 | 2735 | 2735 | 2735 | 0 |
| 357 | 20231121 | 142900 | 1836988865 | 2735 | 2735 | 2735 | 2735 | 400 |
| 358 | 20231121 | 142800 | 1835894865 | 2735 | 2735 | 2735 | 2725 | 1864 |
| 359 | 20231121 | 142700 | 1830804435 | 2735 | 2730 | 2735 | 2730 | 519 |
| 360 | 20231121 | 142600 | 1829387520 | 2730 | 2740 | 2740 | 2730 | 1834 |
| 361 | 20231121 | 142500 | 1824377300 | 2740 | 2735 | 2740 | 2735 | 1951 |
| 362 | 20231121 | 142400 | 1819041280 | 2735 | 2735 | 2735 | 2730 | 10 |
| 363 | 20231121 | 142300 | 1819013945 | 2730 | 2730 | 2730 | 2730 | 2204 |
| 364 | 20231121 | 142200 | 1812997025 | 2730 | 2730 | 2730 | 2730 | 189 |
| 365 | 20231121 | 142100 | 1812481055 | 2730 | 2730 | 2730 | 2730 | 133 |
| 366 | 20231121 | 142000 | 1812117965 | 2725 | 2730 | 2730 | 2725 | 139 |
| 367 | 20231121 | 141900 | 1811739080 | 2730 | 2730 | 2730 | 2730 | 186 |
| 368 | 20231121 | 141800 | 1811231300 | 2730 | 2730 | 2730 | 2730 | 30 |
| 369 | 20231121 | 141700 | 1811149400 | 2730 | 2730 | 2730 | 2730 | 0 |
| 370 | 20231121 | 141600 | 1811149400 | 2730 | 2730 | 2730 | 2730 | 0 |
| 371 | 20231121 | 141500 | 1811149400 | 2730 | 2730 | 2730 | 2730 | 72 |
| 372 | 20231121 | 141400 | 1810952840 | 2725 | 2735 | 2735 | 2725 | 861 |
| 373 | 20231121 | 141300 | 1808606605 | 2740 | 2735 | 2740 | 2730 | 3411 |
| 374 | 20231121 | 141200 | 1799285360 | 2735 | 2730 | 2735 | 2730 | 430 |
| 375 | 20231121 | 141100 | 1798111375 | 2730 | 2725 | 2730 | 2725 | 3805 |
| 376 | 20231121 | 141000 | 1787740230 | 2725 | 2720 | 2725 | 2720 | 1333 |
| 377 | 20231121 | 140900 | 1784114440 | 2720 | 2720 | 2720 | 2720 | 11 |
| 378 | 20231121 | 140800 | 1784084520 | 2715 | 2720 | 2720 | 2715 | 3441 |
| 379 | 20231121 | 140700 | 1774733130 | 2720 | 2720 | 2720 | 2720 | 0 |
| 380 | 20231121 | 140600 | 1774733130 | 2720 | 2725 | 2725 | 2720 | 2271 |
| 381 | 20231121 | 140500 | 1768556005 | 2720 | 2720 | 2720 | 2720 | 951 |
| 382 | 20231121 | 140400 | 1765969285 | 2720 | 2720 | 2720 | 2720 | 50 |
| 383 | 20231121 | 140300 | 1765833285 | 2720 | 2720 | 2720 | 2720 | 101 |
| 384 | 20231121 | 140200 | 1765558565 | 2720 | 2720 | 2720 | 2720 | 164 |
| 385 | 20231121 | 140100 | 1765112485 | 2720 | 2720 | 2720 | 2720 | 4409 |
| 386 | 20231121 | 140000 | 1753120005 | 2725 | 2725 | 2725 | 2725 | 521 |
| 387 | 20231121 | 135900 | 1751700280 | 2720 | 2720 | 2720 | 2720 | 3600 |
| 388 | 20231121 | 135800 | 1741908280 | 2730 | 2725 | 2730 | 2720 | 311 |
| 389 | 20231121 | 135700 | 1741060770 | 2725 | 2725 | 2725 | 2725 | 0 |
| 390 | 20231121 | 135600 | 1741060770 | 2725 | 2725 | 2725 | 2725 | 0 |
| 391 | 20231121 | 135500 | 1741060770 | 2725 | 2720 | 2725 | 2720 | 715 |
| 392 | 20231121 | 135400 | 1739114395 | 2720 | 2720 | 2725 | 2720 | 421 |
| 393 | 20231121 | 135300 | 1737968725 | 2730 | 2730 | 2730 | 2730 | 338 |
| 394 | 20231121 | 135200 | 1737045985 | 2730 | 2720 | 2730 | 2720 | 3609 |
| 395 | 20231121 | 135100 | 1727200350 | 2720 | 2720 | 2720 | 2720 | 30 |
| 396 | 20231121 | 135000 | 1727118750 | 2720 | 2715 | 2720 | 2715 | 6629 |
| 397 | 20231121 | 134900 | 1709116305 | 2715 | 2715 | 2715 | 2715 | 4300 |
| 398 | 20231121 | 134800 | 1697441805 | 2715 | 2715 | 2715 | 2715 | 0 |
| 399 | 20231121 | 134700 | 1697441805 | 2715 | 2715 | 2715 | 2715 | 187 |
| 400 | 20231121 | 134600 | 1696934100 | 2710 | 2710 | 2710 | 2710 | 0 |
| 401 | 20231121 | 134500 | 1696934100 | 2710 | 2715 | 2715 | 2710 | 111 |
| 402 | 20231121 | 134400 | 1696632740 | 2715 | 2715 | 2715 | 2715 | 12 |
| 403 | 20231121 | 134300 | 1696600160 | 2715 | 2705 | 2715 | 2705 | 444 |
| 404 | 20231121 | 134200 | 1695397000 | 2710 | 2710 | 2710 | 2710 | 1 |
| 405 | 20231121 | 134100 | 1695394290 | 2705 | 2715 | 2715 | 2705 | 399 |
| 406 | 20231121 | 134000 | 1694311285 | 2710 | 2710 | 2710 | 2710 | 64 |
| 407 | 20231121 | 133900 | 1694137845 | 2710 | 2710 | 2710 | 2710 | 436 |
| 408 | 20231121 | 133800 | 1692956285 | 2705 | 2705 | 2705 | 2705 | 384 |
| 409 | 20231121 | 133700 | 1691917565 | 2705 | 2705 | 2705 | 2705 | 0 |
| 410 | 20231121 | 133600 | 1691917565 | 2705 | 2705 | 2705 | 2705 | 0 |
| 411 | 20231121 | 133500 | 1691917565 | 2705 | 2705 | 2705 | 2705 | 300 |
| 412 | 20231121 | 133400 | 1691106065 | 2710 | 2705 | 2710 | 2705 | 501 |
| 413 | 20231121 | 133300 | 1689750855 | 2705 | 2710 | 2710 | 2705 | 2896 |
| 414 | 20231121 | 133200 | 1681913815 | 2715 | 2715 | 2715 | 2715 | 0 |
| 415 | 20231121 | 133100 | 1681913815 | 2715 | 2715 | 2715 | 2715 | 1 |
| 416 | 20231121 | 133000 | 1681911100 | 2705 | 2715 | 2715 | 2705 | 1454 |
| 417 | 20231121 | 132900 | 1677967220 | 2715 | 2715 | 2715 | 2715 | 1 |
| 418 | 20231121 | 132800 | 1677964505 | 2710 | 2710 | 2710 | 2710 | 705 |
| 419 | 20231121 | 132700 | 1676053955 | 2710 | 2705 | 2710 | 2705 | 1001 |
| 420 | 20231121 | 132600 | 1673343745 | 2705 | 2705 | 2705 | 2705 | 500 |
| 421 | 20231121 | 132500 | 1671991245 | 2710 | 2710 | 2710 | 2710 | 47 |
| 422 | 20231121 | 132400 | 1671863875 | 2710 | 2710 | 2710 | 2710 | 500 |
| 423 | 20231121 | 132300 | 1670508875 | 2710 | 2715 | 2715 | 2710 | 1767 |
| 424 | 20231121 | 132200 | 1665717210 | 2710 | 2710 | 2710 | 2710 | 335 |
| 425 | 20231121 | 132100 | 1664809360 | 2715 | 2715 | 2715 | 2715 | 110 |
| 426 | 20231121 | 132000 | 1664510710 | 2715 | 2710 | 2715 | 2710 | 992 |
| 427 | 20231121 | 131900 | 1661822385 | 2710 | 2710 | 2710 | 2710 | 549 |
| 428 | 20231121 | 131800 | 1660334595 | 2710 | 2710 | 2710 | 2710 | 358 |
| 429 | 20231121 | 131700 | 1659364415 | 2710 | 2705 | 2710 | 2705 | 253 |
| 430 | 20231121 | 131600 | 1658680000 | 2705 | 2700 | 2705 | 2700 | 3629 |
| 431 | 20231121 | 131500 | 1648881545 | 2700 | 2700 | 2700 | 2700 | 500 |
| 432 | 20231121 | 131400 | 1647531545 | 2695 | 2700 | 2700 | 2695 | 1793 |
| 433 | 20231121 | 131300 | 1642699400 | 2695 | 2695 | 2695 | 2695 | 981 |
| 434 | 20231121 | 131200 | 1640055605 | 2700 | 2705 | 2705 | 2700 | 149 |
| 435 | 20231121 | 131100 | 1639653245 | 2705 | 2705 | 2705 | 2705 | 139 |
| 436 | 20231121 | 131000 | 1639277250 | 2705 | 2705 | 2705 | 2705 | 0 |
| 437 | 20231121 | 130900 | 1639277250 | 2705 | 2705 | 2705 | 2700 | 350 |
| 438 | 20231121 | 130800 | 1638331815 | 2700 | 2695 | 2700 | 2690 | 5783 |
| 439 | 20231121 | 130700 | 1622761660 | 2700 | 2690 | 2700 | 2690 | 1004 |
| 440 | 20231121 | 130600 | 1620060860 | 2690 | 2690 | 2700 | 2690 | 4610 |
| 441 | 20231121 | 130500 | 1607659860 | 2690 | 2700 | 2700 | 2690 | 14450 |
| 442 | 20231121 | 130400 | 1568751890 | 2695 | 2700 | 2705 | 2695 | 3721 |
| 443 | 20231121 | 130300 | 1558705545 | 2700 | 2700 | 2700 | 2700 | 363 |
| 444 | 20231121 | 130200 | 1557725445 | 2700 | 2700 | 2700 | 2700 | 202 |
| 445 | 20231121 | 130100 | 1557180045 | 2705 | 2705 | 2705 | 2700 | 739 |
| 446 | 20231121 | 130000 | 1555184610 | 2705 | 2700 | 2705 | 2700 | 4564 |
| 447 | 20231121 | 125900 | 1542861480 | 2705 | 2710 | 2710 | 2705 | 10269 |
| 448 | 20231121 | 125800 | 1515082825 | 2710 | 2710 | 2715 | 2710 | 1510 |
| 449 | 20231121 | 125700 | 1510990720 | 2710 | 2710 | 2715 | 2710 | 1846 |
| 450 | 20231121 | 125600 | 1505988055 | 2710 | 2715 | 2715 | 2710 | 1543 |
| 451 | 20231121 | 125500 | 1501798815 | 2720 | 2725 | 2725 | 2720 | 95 |
| 452 | 20231121 | 125400 | 1501540105 | 2720 | 2720 | 2720 | 2720 | 369 |
| 453 | 20231121 | 125300 | 1500536425 | 2725 | 2725 | 2725 | 2725 | 0 |
| 454 | 20231121 | 125200 | 1500536425 | 2725 | 2725 | 2725 | 2725 | 10 |
| 455 | 20231121 | 125100 | 1500509175 | 2720 | 2720 | 2720 | 2720 | 0 |
| 456 | 20231121 | 125000 | 1500509175 | 2720 | 2715 | 2720 | 2715 | 485 |
| 457 | 20231121 | 124900 | 1499190645 | 2715 | 2710 | 2715 | 2710 | 11 |
| 458 | 20231121 | 124800 | 1499160785 | 2715 | 2715 | 2715 | 2715 | 227 |
| 459 | 20231121 | 124700 | 1498544480 | 2715 | 2715 | 2715 | 2710 | 504 |
| 460 | 20231121 | 124600 | 1497177885 | 2710 | 2710 | 2710 | 2710 | 200 |
| 461 | 20231121 | 124500 | 1496635885 | 2710 | 2715 | 2715 | 2710 | 52 |
| 462 | 20231121 | 124400 | 1496494745 | 2715 | 2715 | 2715 | 2715 | 20 |
| 463 | 20231121 | 124300 | 1496440445 | 2715 | 2715 | 2715 | 2715 | 10 |
| 464 | 20231121 | 124200 | 1496413295 | 2715 | 2710 | 2715 | 2705 | 3603 |
| 465 | 20231121 | 124100 | 1486666270 | 2710 | 2715 | 2715 | 2710 | 217 |
| 466 | 20231121 | 124000 | 1486078150 | 2705 | 2710 | 2710 | 2705 | 2075 |
| 467 | 20231121 | 123900 | 1480456130 | 2710 | 2710 | 2710 | 2710 | 1 |
| 468 | 20231121 | 123800 | 1480453420 | 2715 | 2710 | 2720 | 2710 | 1375 |
| 469 | 20231121 | 123700 | 1476727145 | 2720 | 2720 | 2720 | 2720 | 1 |
| 470 | 20231121 | 123600 | 1476724425 | 2715 | 2715 | 2715 | 2715 | 3000 |
| 471 | 20231121 | 123500 | 1468579425 | 2720 | 2730 | 2730 | 2720 | 3631 |
| 472 | 20231121 | 123400 | 1458700925 | 2730 | 2730 | 2730 | 2730 | 0 |
| 473 | 20231121 | 123300 | 1458700925 | 2730 | 2730 | 2730 | 2730 | 109 |
| 474 | 20231121 | 123200 | 1458403355 | 2730 | 2730 | 2730 | 2730 | 401 |
| 475 | 20231121 | 123100 | 1457308625 | 2730 | 2725 | 2730 | 2725 | 3 |
| 476 | 20231121 | 123000 | 1457300445 | 2725 | 2725 | 2725 | 2725 | 1 |
| 477 | 20231121 | 122900 | 1457297720 | 2725 | 2725 | 2725 | 2725 | 0 |
| 478 | 20231121 | 122800 | 1457297720 | 2725 | 2725 | 2725 | 2725 | 1 |
| 479 | 20231121 | 122700 | 1457294995 | 2725 | 2725 | 2725 | 2725 | 3974 |
| 480 | 20231121 | 122600 | 1446465845 | 2730 | 2730 | 2730 | 2730 | 40 |
| 481 | 20231121 | 122500 | 1446356645 | 2735 | 2740 | 2740 | 2735 | 1675 |
| 482 | 20231121 | 122400 | 1441773700 | 2740 | 2730 | 2740 | 2725 | 2337 |
| 483 | 20231121 | 122300 | 1435388575 | 2725 | 2720 | 2725 | 2720 | 1020 |
| 484 | 20231121 | 122200 | 1432610715 | 2720 | 2720 | 2720 | 2720 | 847 |
| 485 | 20231121 | 122100 | 1430306875 | 2720 | 2725 | 2725 | 2720 | 3141 |
| 486 | 20231121 | 122000 | 1421760855 | 2725 | 2725 | 2725 | 2725 | 51 |
| 487 | 20231121 | 121900 | 1421621880 | 2720 | 2715 | 2720 | 2715 | 2771 |
| 488 | 20231121 | 121800 | 1414091715 | 2710 | 2705 | 2710 | 2705 | 1131 |
| 489 | 20231121 | 121700 | 1411029760 | 2705 | 2705 | 2705 | 2705 | 0 |
| 490 | 20231121 | 121600 | 1411029760 | 2705 | 2700 | 2705 | 2695 | 46 |
| 491 | 20231121 | 121500 | 1410905600 | 2700 | 2700 | 2705 | 2700 | 5302 |
| 492 | 20231121 | 121400 | 1396590170 | 2700 | 2700 | 2700 | 2700 | 72 |
| 493 | 20231121 | 121300 | 1396395770 | 2705 | 2700 | 2705 | 2700 | 4640 |
| 494 | 20231121 | 121200 | 1383867720 | 2700 | 2705 | 2705 | 2700 | 1329 |
| 495 | 20231121 | 121100 | 1380274575 | 2705 | 2705 | 2705 | 2705 | 879 |
| 496 | 20231121 | 121000 | 1377896880 | 2705 | 2710 | 2710 | 2705 | 195 |
| 497 | 20231121 | 120900 | 1377369395 | 2710 | 2715 | 2715 | 2710 | 140 |
| 498 | 20231121 | 120800 | 1376989990 | 2715 | 2715 | 2715 | 2715 | 1 |
| 499 | 20231121 | 120700 | 1376987275 | 2715 | 2715 | 2715 | 2715 | 0 |
| 500 | 20231121 | 120600 | 1376987275 | 2715 | 2715 | 2715 | 2715 | 0 |
| 501 | 20231121 | 120500 | 1376987275 | 2715 | 2715 | 2715 | 2715 | 100 |
| 502 | 20231121 | 120400 | 1376715775 | 2715 | 2715 | 2715 | 2715 | 59 |
| 503 | 20231121 | 120300 | 1376555590 | 2715 | 2710 | 2715 | 2710 | 598 |
| 504 | 20231121 | 120200 | 1374935005 | 2715 | 2715 | 2715 | 2715 | 0 |
| 505 | 20231121 | 120100 | 1374935005 | 2715 | 2715 | 2715 | 2715 | 300 |
| 506 | 20231121 | 120000 | 1374120505 | 2715 | 2710 | 2715 | 2710 | 100 |
| 507 | 20231121 | 115900 | 1373849395 | 2705 | 2705 | 2710 | 2705 | 1517 |
| 508 | 20231121 | 115800 | 1369745820 | 2710 | 2710 | 2710 | 2710 | 0 |
| 509 | 20231121 | 115700 | 1369745820 | 2710 | 2710 | 2710 | 2710 | 1 |
| 510 | 20231121 | 115600 | 1369743110 | 2710 | 2705 | 2710 | 2700 | 856 |
| 511 | 20231121 | 115500 | 1367428835 | 2710 | 2710 | 2710 | 2710 | 0 |
| 512 | 20231121 | 115400 | 1367428835 | 2710 | 2710 | 2710 | 2710 | 65 |
| 513 | 20231121 | 115300 | 1367252685 | 2710 | 2710 | 2710 | 2710 | 19 |
| 514 | 20231121 | 115200 | 1367201195 | 2715 | 2715 | 2715 | 2715 | 200 |
| 515 | 20231121 | 115100 | 1366658195 | 2715 | 2715 | 2715 | 2715 | 1 |
| 516 | 20231121 | 115000 | 1366655480 | 2705 | 2710 | 2710 | 2700 | 5198 |
| 517 | 20231121 | 114900 | 1352595185 | 2705 | 2705 | 2705 | 2705 | 500 |
| 518 | 20231121 | 114800 | 1351242685 | 2705 | 2715 | 2715 | 2705 | 5000 |
| 519 | 20231121 | 114700 | 1337696105 | 2715 | 2715 | 2715 | 2715 | 266 |
| 520 | 20231121 | 114600 | 1336973915 | 2720 | 2720 | 2720 | 2720 | 0 |
| 521 | 20231121 | 114500 | 1336973915 | 2720 | 2720 | 2720 | 2720 | 10 |
| 522 | 20231121 | 114400 | 1336946715 | 2715 | 2715 | 2715 | 2715 | 750 |
| 523 | 20231121 | 114300 | 1334910465 | 2715 | 2720 | 2720 | 2715 | 191 |
| 524 | 20231121 | 114200 | 1334391645 | 2720 | 2720 | 2720 | 2715 | 2094 |
| 525 | 20231121 | 114100 | 1328705965 | 2720 | 2720 | 2720 | 2720 | 0 |
| 526 | 20231121 | 114000 | 1328705965 | 2720 | 2720 | 2720 | 2720 | 0 |
| 527 | 20231121 | 113900 | 1328705965 | 2720 | 2720 | 2720 | 2720 | 120 |
| 528 | 20231121 | 113800 | 1328379565 | 2720 | 2720 | 2720 | 2720 | 63 |
| 529 | 20231121 | 113700 | 1328208205 | 2715 | 2715 | 2715 | 2715 | 54 |
| 530 | 20231121 | 113600 | 1328061595 | 2720 | 2720 | 2720 | 2720 | 3 |
| 531 | 20231121 | 113500 | 1328053435 | 2715 | 2720 | 2720 | 2715 | 634 |
| 532 | 20231121 | 113400 | 1326331925 | 2720 | 2720 | 2720 | 2720 | 0 |
| 533 | 20231121 | 113300 | 1326331925 | 2720 | 2720 | 2720 | 2720 | 100 |
| 534 | 20231121 | 113200 | 1326059925 | 2720 | 2720 | 2720 | 2720 | 5 |
| 535 | 20231121 | 113100 | 1326046325 | 2720 | 2715 | 2720 | 2715 | 177 |
| 536 | 20231121 | 113000 | 1325565135 | 2715 | 2715 | 2715 | 2715 | 613 |
| 537 | 20231121 | 112900 | 1323900840 | 2715 | 2715 | 2715 | 2715 | 327 |
| 538 | 20231121 | 112800 | 1323013035 | 2720 | 2720 | 2720 | 2720 | 541 |
| 539 | 20231121 | 112700 | 1321541515 | 2725 | 2725 | 2725 | 2725 | 25 |
| 540 | 20231121 | 112600 | 1321473390 | 2725 | 2725 | 2725 | 2725 | 1 |
| 541 | 20231121 | 112500 | 1321470665 | 2720 | 2720 | 2720 | 2720 | 663 |
| 542 | 20231121 | 112400 | 1319667305 | 2725 | 2725 | 2725 | 2725 | 210 |
| 543 | 20231121 | 112300 | 1319095055 | 2715 | 2715 | 2715 | 2715 | 0 |
| 544 | 20231121 | 112200 | 1319095055 | 2715 | 2715 | 2715 | 2715 | 507 |
| 545 | 20231121 | 112100 | 1317718550 | 2715 | 2715 | 2715 | 2715 | 0 |
| 546 | 20231121 | 112000 | 1317718550 | 2715 | 2715 | 2715 | 2715 | 520 |
| 547 | 20231121 | 111900 | 1316306750 | 2715 | 2715 | 2715 | 2715 | 356 |
| 548 | 20231121 | 111800 | 1315340210 | 2725 | 2725 | 2725 | 2725 | 0 |
| 549 | 20231121 | 111700 | 1315340210 | 2725 | 2725 | 2725 | 2715 | 14 |
| 550 | 20231121 | 111600 | 1315302165 | 2725 | 2715 | 2725 | 2715 | 339 |
| 551 | 20231121 | 111500 | 1314381770 | 2710 | 2715 | 2715 | 2710 | 4599 |
| 552 | 20231121 | 111400 | 1301911735 | 2715 | 2715 | 2715 | 2715 | 0 |
| 553 | 20231121 | 111300 | 1301911735 | 2715 | 2725 | 2730 | 2715 | 9257 |
| 554 | 20231121 | 111200 | 1276734090 | 2725 | 2725 | 2730 | 2725 | 296 |
| 555 | 20231121 | 111100 | 1275927485 | 2725 | 2725 | 2725 | 2725 | 848 |
| 556 | 20231121 | 111000 | 1273616685 | 2730 | 2730 | 2730 | 2730 | 401 |
| 557 | 20231121 | 110900 | 1272521955 | 2735 | 2735 | 2735 | 2735 | 20 |
| 558 | 20231121 | 110800 | 1272467255 | 2735 | 2730 | 2735 | 2730 | 48 |
| 559 | 20231121 | 110700 | 1272336155 | 2730 | 2735 | 2735 | 2730 | 22 |
| 560 | 20231121 | 110600 | 1272276030 | 2735 | 2725 | 2740 | 2725 | 8822 |
| 561 | 20231121 | 110500 | 1248157110 | 2730 | 2730 | 2730 | 2730 | 101 |
| 562 | 20231121 | 110400 | 1247881380 | 2720 | 2730 | 2735 | 2720 | 4100 |
| 563 | 20231121 | 110300 | 1236691510 | 2730 | 2725 | 2730 | 2725 | 906 |
| 564 | 20231121 | 110200 | 1234222655 | 2725 | 2725 | 2725 | 2725 | 375 |
| 565 | 20231121 | 110100 | 1233200780 | 2725 | 2725 | 2725 | 2725 | 363 |
| 566 | 20231121 | 110000 | 1232211605 | 2730 | 2715 | 2730 | 2715 | 4579 |
| 567 | 20231121 | 105900 | 1219733795 | 2715 | 2720 | 2720 | 2715 | 549 |
| 568 | 20231121 | 105800 | 1218243250 | 2715 | 2710 | 2720 | 2710 | 13364 |
| 569 | 20231121 | 105700 | 1181956910 | 2710 | 2710 | 2710 | 2700 | 6229 |
| 570 | 20231121 | 105600 | 1165113505 | 2705 | 2710 | 2710 | 2705 | 708 |
| 571 | 20231121 | 105500 | 1163198325 | 2710 | 2705 | 2710 | 2700 | 6444 |
| 572 | 20231121 | 105400 | 1145766300 | 2705 | 2700 | 2705 | 2700 | 1681 |
| 573 | 20231121 | 105300 | 1141223200 | 2695 | 2690 | 2700 | 2685 | 5273 |
| 574 | 20231121 | 105200 | 1127031915 | 2690 | 2695 | 2695 | 2690 | 61 |
| 575 | 20231121 | 105100 | 1126867570 | 2690 | 2695 | 2695 | 2690 | 108 |
| 576 | 20231121 | 105000 | 1126577010 | 2685 | 2690 | 2695 | 2685 | 2391 |
| 577 | 20231121 | 104900 | 1120148595 | 2690 | 2690 | 2690 | 2690 | 20 |
| 578 | 20231121 | 104800 | 1120094795 | 2690 | 2695 | 2695 | 2680 | 3088 |
| 579 | 20231121 | 104700 | 1111815210 | 2695 | 2690 | 2695 | 2685 | 7227 |
| 580 | 20231121 | 104600 | 1092402970 | 2695 | 2690 | 2695 | 2690 | 405 |
| 581 | 20231121 | 104500 | 1091313245 | 2695 | 2695 | 2695 | 2690 | 512 |
| 582 | 20231121 | 104400 | 1089933455 | 2695 | 2695 | 2695 | 2695 | 110 |
| 583 | 20231121 | 104300 | 1089637005 | 2695 | 2690 | 2695 | 2685 | 2669 |
| 584 | 20231121 | 104200 | 1082470180 | 2685 | 2695 | 2695 | 2685 | 1390 |
| 585 | 20231121 | 104100 | 1078735100 | 2700 | 2700 | 2700 | 2700 | 63 |
| 586 | 20231121 | 104000 | 1078565000 | 2700 | 2705 | 2705 | 2690 | 2964 |
| 587 | 20231121 | 103900 | 1070581690 | 2695 | 2700 | 2705 | 2695 | 240 |
| 588 | 20231121 | 103800 | 1069934870 | 2700 | 2700 | 2700 | 2700 | 0 |
| 589 | 20231121 | 103700 | 1069934870 | 2700 | 2705 | 2705 | 2700 | 86 |
| 590 | 20231121 | 103600 | 1069702595 | 2705 | 2705 | 2705 | 2705 | 3 |
| 591 | 20231121 | 103500 | 1069694480 | 2705 | 2700 | 2705 | 2700 | 50 |
| 592 | 20231121 | 103400 | 1069559375 | 2705 | 2695 | 2705 | 2695 | 3557 |
| 593 | 20231121 | 103300 | 1059952655 | 2700 | 2690 | 2700 | 2685 | 1968 |
| 594 | 20231121 | 103200 | 1054658630 | 2685 | 2685 | 2685 | 2680 | 1902 |
| 595 | 20231121 | 103100 | 1049556260 | 2680 | 2690 | 2690 | 2680 | 7224 |
| 596 | 20231121 | 103000 | 1030155430 | 2695 | 2685 | 2695 | 2685 | 1026 |
| 597 | 20231121 | 102900 | 1027395245 | 2690 | 2690 | 2690 | 2690 | 931 |
| 598 | 20231121 | 102800 | 1024890855 | 2685 | 2695 | 2695 | 2685 | 581 |
| 599 | 20231121 | 102700 | 1023325870 | 2695 | 2690 | 2700 | 2680 | 17495 |
| 600 | 20231121 | 102600 | 976369285 | 2690 | 2690 | 2695 | 2690 | 3055 |
| 601 | 20231121 | 102500 | 968150845 | 2690 | 2695 | 2695 | 2690 | 1925 |
| 602 | 20231121 | 102400 | 962963470 | 2695 | 2700 | 2700 | 2695 | 859 |
| 603 | 20231121 | 102300 | 960648365 | 2705 | 2700 | 2705 | 2700 | 49 |
| 604 | 20231121 | 102200 | 960516055 | 2700 | 2695 | 2705 | 2695 | 655 |
| 605 | 20231121 | 102100 | 958748325 | 2700 | 2695 | 2700 | 2690 | 1379 |
| 606 | 20231121 | 102000 | 955027020 | 2695 | 2695 | 2700 | 2695 | 1157 |
| 607 | 20231121 | 101900 | 951908100 | 2695 | 2700 | 2700 | 2690 | 2352 |
| 608 | 20231121 | 101800 | 945574315 | 2700 | 2705 | 2705 | 2695 | 742 |
| 609 | 20231121 | 101700 | 943570770 | 2705 | 2700 | 2710 | 2700 | 1762 |
| 610 | 20231121 | 101600 | 938808535 | 2700 | 2700 | 2700 | 2700 | 1388 |
| 611 | 20231121 | 101500 | 935060935 | 2700 | 2695 | 2700 | 2695 | 3049 |
| 612 | 20231121 | 101400 | 926836945 | 2700 | 2695 | 2700 | 2690 | 3653 |
| 613 | 20231121 | 101300 | 916991905 | 2690 | 2690 | 2700 | 2680 | 31562 |
| 614 | 20231121 | 101200 | 832136700 | 2685 | 2695 | 2700 | 2685 | 2712 |
| 615 | 20231121 | 101100 | 824834880 | 2700 | 2695 | 2700 | 2690 | 8884 |
| 616 | 20231121 | 101000 | 800925255 | 2700 | 2695 | 2705 | 2695 | 9475 |
| 617 | 20231121 | 100900 | 775389850 | 2700 | 2705 | 2710 | 2700 | 8532 |
| 618 | 20231121 | 100800 | 752340770 | 2710 | 2710 | 2710 | 2710 | 205 |
| 619 | 20231121 | 100700 | 751785220 | 2710 | 2710 | 2710 | 2710 | 196 |
| 620 | 20231121 | 100600 | 751254060 | 2710 | 2705 | 2710 | 2700 | 3266 |
| 621 | 20231121 | 100500 | 742415970 | 2705 | 2710 | 2710 | 2705 | 1956 |
| 622 | 20231121 | 100400 | 737117710 | 2710 | 2710 | 2715 | 2710 | 221 |
| 623 | 20231121 | 100300 | 736518795 | 2715 | 2715 | 2715 | 2710 | 24 |
| 624 | 20231121 | 100200 | 736453660 | 2720 | 2715 | 2720 | 2715 | 390 |
| 625 | 20231121 | 100100 | 735393860 | 2720 | 2720 | 2720 | 2720 | 2 |
| 626 | 20231121 | 100000 | 735388420 | 2715 | 2710 | 2715 | 2700 | 13699 |
| 627 | 20231121 | 095900 | 698281440 | 2700 | 2705 | 2705 | 2700 | 1685 |
| 628 | 20231121 | 095800 | 693726735 | 2710 | 2715 | 2715 | 2705 | 1576 |
| 629 | 20231121 | 095700 | 689458380 | 2715 | 2715 | 2715 | 2710 | 245 |
| 630 | 20231121 | 095600 | 688793560 | 2715 | 2720 | 2720 | 2710 | 478 |
| 631 | 20231121 | 095500 | 687495745 | 2720 | 2720 | 2720 | 2710 | 741 |
| 632 | 20231121 | 095400 | 685481175 | 2715 | 2715 | 2720 | 2710 | 2269 |
| 633 | 20231121 | 095300 | 679324440 | 2715 | 2715 | 2715 | 2700 | 1841 |
| 634 | 20231121 | 095200 | 674342275 | 2720 | 2715 | 2720 | 2705 | 762 |
| 635 | 20231121 | 095100 | 672275965 | 2705 | 2710 | 2715 | 2705 | 790 |
| 636 | 20231121 | 095000 | 670135045 | 2710 | 2715 | 2715 | 2705 | 1105 |
| 637 | 20231121 | 094900 | 667140475 | 2715 | 2715 | 2715 | 2710 | 181 |
| 638 | 20231121 | 094800 | 666649155 | 2715 | 2720 | 2720 | 2705 | 4640 |
| 639 | 20231121 | 094700 | 654075415 | 2720 | 2720 | 2720 | 2715 | 322 |
| 640 | 20231121 | 094600 | 653200575 | 2720 | 2710 | 2720 | 2710 | 4756 |
| 641 | 20231121 | 094500 | 640293965 | 2710 | 2710 | 2710 | 2700 | 4208 |
| 642 | 20231121 | 094400 | 628906220 | 2710 | 2700 | 2710 | 2695 | 6879 |
| 643 | 20231121 | 094300 | 610313075 | 2695 | 2705 | 2705 | 2690 | 26958 |
| 644 | 20231121 | 094200 | 537499760 | 2710 | 2730 | 2735 | 2710 | 18589 |
| 645 | 20231121 | 094100 | 486955010 | 2735 | 2740 | 2740 | 2730 | 379 |
| 646 | 20231121 | 094000 | 485918645 | 2730 | 2730 | 2745 | 2730 | 1177 |
| 647 | 20231121 | 093900 | 482705215 | 2745 | 2735 | 2745 | 2730 | 441 |
| 648 | 20231121 | 093800 | 481500680 | 2730 | 2740 | 2745 | 2730 | 1783 |
| 649 | 20231121 | 093700 | 476625440 | 2740 | 2745 | 2755 | 2740 | 366 |
| 650 | 20231121 | 093600 | 475622550 | 2755 | 2750 | 2755 | 2735 | 3791 |
| 651 | 20231121 | 093500 | 465234190 | 2755 | 2755 | 2755 | 2745 | 5517 |
| 652 | 20231121 | 093400 | 450079045 | 2745 | 2745 | 2755 | 2745 | 293 |
| 653 | 20231121 | 093300 | 449273970 | 2755 | 2760 | 2760 | 2745 | 52 |
| 654 | 20231121 | 093200 | 449131205 | 2765 | 2755 | 2765 | 2740 | 1339 |
| 655 | 20231121 | 093100 | 445455600 | 2755 | 2755 | 2755 | 2755 | 954 |
| 656 | 20231121 | 093000 | 442827330 | 2755 | 2770 | 2770 | 2755 | 411 |
| 657 | 20231121 | 092900 | 441694635 | 2750 | 2770 | 2770 | 2750 | 488 |
| 658 | 20231121 | 092800 | 440349005 | 2770 | 2750 | 2770 | 2750 | 2834 |
| 659 | 20231121 | 092700 | 432536135 | 2750 | 2735 | 2750 | 2735 | 5465 |
| 660 | 20231121 | 092600 | 417568450 | 2730 | 2740 | 2745 | 2730 | 6211 |
| 661 | 20231121 | 092500 | 400603085 | 2735 | 2745 | 2750 | 2735 | 4422 |
| 662 | 20231121 | 092400 | 388485640 | 2750 | 2750 | 2750 | 2750 | 12 |
| 663 | 20231121 | 092300 | 388452640 | 2750 | 2755 | 2755 | 2740 | 1048 |
| 664 | 20231121 | 092200 | 385575465 | 2740 | 2745 | 2745 | 2740 | 2353 |
| 665 | 20231121 | 092100 | 379122135 | 2755 | 2745 | 2760 | 2745 | 1872 |
| 666 | 20231121 | 092000 | 373977570 | 2730 | 2745 | 2760 | 2730 | 12811 |
| 667 | 20231121 | 091900 | 338920705 | 2765 | 2765 | 2765 | 2740 | 5480 |
| 668 | 20231121 | 091800 | 323859000 | 2765 | 2765 | 2765 | 2750 | 186 |
| 669 | 20231121 | 091700 | 323347125 | 2770 | 2755 | 2775 | 2755 | 3616 |
| 670 | 20231121 | 091600 | 313337265 | 2750 | 2765 | 2765 | 2750 | 6537 |
| 671 | 20231121 | 091500 | 295343530 | 2760 | 2755 | 2765 | 2755 | 518 |
| 672 | 20231121 | 091400 | 293913865 | 2765 | 2760 | 2765 | 2760 | 610 |
| 673 | 20231121 | 091300 | 292230230 | 2760 | 2760 | 2760 | 2755 | 7626 |
| 674 | 20231121 | 091200 | 271198980 | 2765 | 2770 | 2770 | 2760 | 2828 |
| 675 | 20231121 | 091100 | 263382875 | 2770 | 2770 | 2770 | 2760 | 799 |
| 676 | 20231121 | 091000 | 261177025 | 2760 | 2745 | 2770 | 2745 | 4807 |
| 677 | 20231121 | 090900 | 247921835 | 2745 | 2750 | 2750 | 2740 | 4134 |
| 678 | 20231121 | 090800 | 236588385 | 2750 | 2715 | 2750 | 2710 | 7883 |
| 679 | 20231121 | 090700 | 215109075 | 2725 | 2720 | 2730 | 2700 | 25774 |
| 680 | 20231121 | 090600 | 145285530 | 2725 | 2750 | 2750 | 2725 | 16650 |
| 681 | 20231121 | 090500 | 99764395 | 2770 | 2750 | 2770 | 2750 | 5987 |
| 682 | 20231121 | 090400 | 83296580 | 2750 | 2780 | 2780 | 2745 | 10601 |
| 683 | 20231121 | 090300 | 54061160 | 2765 | 2780 | 2780 | 2765 | 1127 |
| 684 | 20231121 | 090200 | 50941910 | 2770 | 2770 | 2780 | 2765 | 4268 |
| 685 | 20231121 | 090100 | 39119225 | 2765 | 2780 | 2780 | 2760 | 7089 |
| 686 | 20231121 | 090000 | 19523810 | 2780 | 2775 | 2780 | 2775 | 7033 |