34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 203500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 5488 |
| 3 | 20231120 | 203400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 4 | 20231120 | 203300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 5 | 20231120 | 203200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 6 | 20231120 | 203100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 7 | 20231120 | 203000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 8 | 20231120 | 202900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 9 | 20231120 | 202800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 10 | 20231120 | 202700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 11 | 20231120 | 202600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 12 | 20231120 | 202500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 13 | 20231120 | 202400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 14 | 20231120 | 202300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 15 | 20231120 | 202200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 16 | 20231120 | 202100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 17 | 20231120 | 202000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 18 | 20231120 | 201900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 19 | 20231120 | 201800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 20 | 20231120 | 201700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 21 | 20231120 | 201600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 22 | 20231120 | 201500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 23 | 20231120 | 201400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 24 | 20231120 | 201300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 25 | 20231120 | 201200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 26 | 20231120 | 201100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 27 | 20231120 | 201000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 28 | 20231120 | 200900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 29 | 20231120 | 200800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 30 | 20231120 | 200700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 31 | 20231120 | 200600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 32 | 20231120 | 200500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 5488 |
| 33 | 20231120 | 200400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 34 | 20231120 | 200300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 35 | 20231120 | 200200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 36 | 20231120 | 200100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 37 | 20231120 | 200000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 38 | 20231120 | 195900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 39 | 20231120 | 195800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 40 | 20231120 | 195700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 41 | 20231120 | 195600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 42 | 20231120 | 195500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 43 | 20231120 | 195400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 44 | 20231120 | 195300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 45 | 20231120 | 195200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 46 | 20231120 | 195100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 47 | 20231120 | 195000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 48 | 20231120 | 194900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 49 | 20231120 | 194800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 50 | 20231120 | 194700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 51 | 20231120 | 194600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 52 | 20231120 | 194500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 53 | 20231120 | 194400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 54 | 20231120 | 194300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 55 | 20231120 | 194200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 56 | 20231120 | 194100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 57 | 20231120 | 194000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 58 | 20231120 | 193900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 59 | 20231120 | 193800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 60 | 20231120 | 193700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 61 | 20231120 | 193600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 62 | 20231120 | 193500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 5488 |
| 63 | 20231120 | 193400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 64 | 20231120 | 193300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 65 | 20231120 | 193200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 66 | 20231120 | 193100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 67 | 20231120 | 193000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 68 | 20231120 | 192900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 69 | 20231120 | 192800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 70 | 20231120 | 192700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 71 | 20231120 | 192600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 72 | 20231120 | 192500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 73 | 20231120 | 192400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 74 | 20231120 | 192300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 75 | 20231120 | 192200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 76 | 20231120 | 192100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 77 | 20231120 | 192000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 78 | 20231120 | 191900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 79 | 20231120 | 191800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 80 | 20231120 | 191700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 81 | 20231120 | 191600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 82 | 20231120 | 191500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 83 | 20231120 | 191400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 84 | 20231120 | 191300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 85 | 20231120 | 191200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 86 | 20231120 | 191100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 87 | 20231120 | 191000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 88 | 20231120 | 190900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 89 | 20231120 | 190800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 90 | 20231120 | 190700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 91 | 20231120 | 190600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 92 | 20231120 | 190500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 5488 |
| 93 | 20231120 | 190400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 94 | 20231120 | 190300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 95 | 20231120 | 190200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 96 | 20231120 | 190100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 97 | 20231120 | 190000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 98 | 20231120 | 185900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 99 | 20231120 | 185800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 100 | 20231120 | 185700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 101 | 20231120 | 185600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 102 | 20231120 | 185500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 103 | 20231120 | 185400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 104 | 20231120 | 185300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 105 | 20231120 | 185200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 106 | 20231120 | 185100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 107 | 20231120 | 185000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 108 | 20231120 | 184900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 109 | 20231120 | 184800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 110 | 20231120 | 184700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 111 | 20231120 | 184600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 112 | 20231120 | 184500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 113 | 20231120 | 184400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 114 | 20231120 | 184300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 115 | 20231120 | 184200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 116 | 20231120 | 184100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 117 | 20231120 | 184000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 118 | 20231120 | 183900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 119 | 20231120 | 183800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 120 | 20231120 | 183700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 121 | 20231120 | 183600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 122 | 20231120 | 183500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 5488 |
| 123 | 20231120 | 183400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 124 | 20231120 | 183300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 125 | 20231120 | 183200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 126 | 20231120 | 183100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 127 | 20231120 | 183000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 128 | 20231120 | 182900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 129 | 20231120 | 182800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 130 | 20231120 | 182700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 131 | 20231120 | 182600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 132 | 20231120 | 182500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 133 | 20231120 | 182400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 134 | 20231120 | 182300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 135 | 20231120 | 182200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 136 | 20231120 | 182100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 137 | 20231120 | 182000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 138 | 20231120 | 181900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 139 | 20231120 | 181800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 140 | 20231120 | 181700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 141 | 20231120 | 181600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 142 | 20231120 | 181500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 143 | 20231120 | 181400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 144 | 20231120 | 181300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 145 | 20231120 | 181200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 146 | 20231120 | 181100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 147 | 20231120 | 181000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 148 | 20231120 | 180900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 149 | 20231120 | 180800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 150 | 20231120 | 180700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 151 | 20231120 | 180600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 152 | 20231120 | 180500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 5488 |
| 153 | 20231120 | 180400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 154 | 20231120 | 180300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 155 | 20231120 | 180200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 156 | 20231120 | 180100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 157 | 20231120 | 180000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 158 | 20231120 | 175900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 159 | 20231120 | 175800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 160 | 20231120 | 175700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 161 | 20231120 | 175600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 162 | 20231120 | 175500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 163 | 20231120 | 175400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 164 | 20231120 | 175300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 165 | 20231120 | 175200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 166 | 20231120 | 175100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 167 | 20231120 | 175000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 168 | 20231120 | 174900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 169 | 20231120 | 174800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 170 | 20231120 | 174700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 171 | 20231120 | 174600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 172 | 20231120 | 174500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 173 | 20231120 | 174400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 174 | 20231120 | 174300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 175 | 20231120 | 174200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 176 | 20231120 | 174100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 177 | 20231120 | 174000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 178 | 20231120 | 173900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 179 | 20231120 | 173800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 180 | 20231120 | 173700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 181 | 20231120 | 173600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 182 | 20231120 | 173500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 5488 |
| 183 | 20231120 | 173400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 184 | 20231120 | 173300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 185 | 20231120 | 173200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 186 | 20231120 | 173100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 187 | 20231120 | 173000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 188 | 20231120 | 172900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 189 | 20231120 | 172800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 190 | 20231120 | 172700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 191 | 20231120 | 172600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 192 | 20231120 | 172500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 193 | 20231120 | 172400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 194 | 20231120 | 172300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 195 | 20231120 | 172200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 196 | 20231120 | 172100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 197 | 20231120 | 172000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 198 | 20231120 | 171900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 199 | 20231120 | 171800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 200 | 20231120 | 171700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 201 | 20231120 | 171600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 202 | 20231120 | 171500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 203 | 20231120 | 171400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 204 | 20231120 | 171300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 205 | 20231120 | 171200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 206 | 20231120 | 171100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 207 | 20231120 | 171000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 208 | 20231120 | 170900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 209 | 20231120 | 170800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 210 | 20231120 | 170700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 211 | 20231120 | 170600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 212 | 20231120 | 170500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 5488 |
| 213 | 20231120 | 170400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 214 | 20231120 | 170300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 215 | 20231120 | 170200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 216 | 20231120 | 170100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 217 | 20231120 | 170000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 218 | 20231120 | 165900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 219 | 20231120 | 165800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 220 | 20231120 | 165700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 221 | 20231120 | 165600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 222 | 20231120 | 165500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 223 | 20231120 | 165400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 224 | 20231120 | 165300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 225 | 20231120 | 165200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 226 | 20231120 | 165100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 227 | 20231120 | 165000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 228 | 20231120 | 164900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 229 | 20231120 | 164800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 230 | 20231120 | 164700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 231 | 20231120 | 164600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 232 | 20231120 | 164500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 233 | 20231120 | 164400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 234 | 20231120 | 164300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 235 | 20231120 | 164200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 236 | 20231120 | 164100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 237 | 20231120 | 164000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 238 | 20231120 | 163900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 239 | 20231120 | 163800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 240 | 20231120 | 163700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 241 | 20231120 | 163600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 242 | 20231120 | 163500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 5488 |
| 243 | 20231120 | 163400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 244 | 20231120 | 163300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 245 | 20231120 | 163200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 246 | 20231120 | 163100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 247 | 20231120 | 163000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 248 | 20231120 | 162900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 249 | 20231120 | 162800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 250 | 20231120 | 162700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 251 | 20231120 | 162600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 252 | 20231120 | 162500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 253 | 20231120 | 162400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 254 | 20231120 | 162300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 255 | 20231120 | 162200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 256 | 20231120 | 162100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 257 | 20231120 | 162000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 258 | 20231120 | 161900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 259 | 20231120 | 161800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 260 | 20231120 | 161700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 261 | 20231120 | 161600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 262 | 20231120 | 161500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 263 | 20231120 | 161400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 264 | 20231120 | 161300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 265 | 20231120 | 161200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 266 | 20231120 | 161100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 267 | 20231120 | 161000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 268 | 20231120 | 160900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 269 | 20231120 | 160800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 270 | 20231120 | 160700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 271 | 20231120 | 160600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 272 | 20231120 | 160500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 5488 |
| 273 | 20231120 | 160400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 274 | 20231120 | 160300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 275 | 20231120 | 160200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 276 | 20231120 | 160100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 277 | 20231120 | 160000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 278 | 20231120 | 155900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 279 | 20231120 | 155800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 280 | 20231120 | 155700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 281 | 20231120 | 155600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 282 | 20231120 | 155500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 283 | 20231120 | 155400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 284 | 20231120 | 155300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 285 | 20231120 | 155200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 286 | 20231120 | 155100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 287 | 20231120 | 155000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 288 | 20231120 | 154900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 289 | 20231120 | 154800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 290 | 20231120 | 154700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 291 | 20231120 | 154600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 292 | 20231120 | 154500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 293 | 20231120 | 154400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 294 | 20231120 | 154300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 295 | 20231120 | 154200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 296 | 20231120 | 154100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 297 | 20231120 | 154000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 298 | 20231120 | 153900 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 299 | 20231120 | 153800 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 300 | 20231120 | 153700 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 301 | 20231120 | 153600 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 302 | 20231120 | 153500 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 5488 |
| 303 | 20231120 | 153400 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 304 | 20231120 | 153300 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 305 | 20231120 | 153200 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 306 | 20231120 | 153100 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 0 |
| 307 | 20231120 | 153000 | 3558680210 | 3915 | 3915 | 3915 | 3915 | 5488 |
| 308 | 20231120 | 152900 | 3537194690 | 3900 | 3900 | 3900 | 3900 | 0 |
| 309 | 20231120 | 152800 | 3537194690 | 3900 | 3900 | 3900 | 3900 | 0 |
| 310 | 20231120 | 152700 | 3537194690 | 3900 | 3900 | 3900 | 3900 | 0 |
| 311 | 20231120 | 152600 | 3537194690 | 3900 | 3900 | 3900 | 3900 | 0 |
| 312 | 20231120 | 152500 | 3537194690 | 3900 | 3900 | 3900 | 3900 | 0 |
| 313 | 20231120 | 152400 | 3537194690 | 3900 | 3900 | 3900 | 3900 | 0 |
| 314 | 20231120 | 152300 | 3537194690 | 3900 | 3900 | 3900 | 3900 | 0 |
| 315 | 20231120 | 152200 | 3537194690 | 3900 | 3900 | 3900 | 3900 | 0 |
| 316 | 20231120 | 152100 | 3537194690 | 3900 | 3900 | 3900 | 3900 | 0 |
| 317 | 20231120 | 152000 | 3537194690 | 3900 | 3900 | 3900 | 3900 | 0 |
| 318 | 20231120 | 151900 | 3537194690 | 3900 | 3905 | 3915 | 3900 | 755 |
| 319 | 20231120 | 151800 | 3534249550 | 3905 | 3910 | 3915 | 3905 | 524 |
| 320 | 20231120 | 151700 | 3532202790 | 3910 | 3910 | 3910 | 3910 | 10 |
| 321 | 20231120 | 151600 | 3532163690 | 3915 | 3910 | 3915 | 3905 | 263 |
| 322 | 20231120 | 151500 | 3531135990 | 3910 | 3910 | 3915 | 3910 | 5 |
| 323 | 20231120 | 151400 | 3531116435 | 3910 | 3905 | 3910 | 3905 | 312 |
| 324 | 20231120 | 151300 | 3529896520 | 3910 | 3910 | 3910 | 3895 | 2641 |
| 325 | 20231120 | 151200 | 3519597385 | 3900 | 3910 | 3910 | 3900 | 4 |
| 326 | 20231120 | 151100 | 3519581775 | 3900 | 3910 | 3910 | 3900 | 885 |
| 327 | 20231120 | 151000 | 3516127870 | 3915 | 3915 | 3915 | 3915 | 1 |
| 328 | 20231120 | 150900 | 3516123955 | 3905 | 3905 | 3905 | 3905 | 253 |
| 329 | 20231120 | 150800 | 3515135990 | 3915 | 3905 | 3915 | 3900 | 4058 |
| 330 | 20231120 | 150700 | 3499302495 | 3920 | 3905 | 3920 | 3905 | 204 |
| 331 | 20231120 | 150600 | 3498505800 | 3905 | 3920 | 3920 | 3905 | 230 |
| 332 | 20231120 | 150500 | 3497607635 | 3905 | 3910 | 3910 | 3905 | 465 |
| 333 | 20231120 | 150400 | 3495791785 | 3920 | 3915 | 3920 | 3905 | 3292 |
| 334 | 20231120 | 150300 | 3482928940 | 3915 | 3920 | 3925 | 3915 | 294 |
| 335 | 20231120 | 150200 | 3481776930 | 3920 | 3920 | 3920 | 3920 | 30 |
| 336 | 20231120 | 150100 | 3481659330 | 3920 | 3920 | 3920 | 3920 | 446 |
| 337 | 20231120 | 150000 | 3479911010 | 3925 | 3925 | 3925 | 3925 | 30 |
| 338 | 20231120 | 145900 | 3479793260 | 3925 | 3925 | 3925 | 3925 | 0 |
| 339 | 20231120 | 145800 | 3479793260 | 3925 | 3920 | 3925 | 3920 | 6 |
| 340 | 20231120 | 145700 | 3479769735 | 3915 | 3925 | 3925 | 3915 | 410 |
| 341 | 20231120 | 145600 | 3478162520 | 3920 | 3920 | 3920 | 3920 | 351 |
| 342 | 20231120 | 145500 | 3476786600 | 3920 | 3915 | 3925 | 3915 | 985 |
| 343 | 20231120 | 145400 | 3472926545 | 3915 | 3915 | 3915 | 3915 | 5 |
| 344 | 20231120 | 145300 | 3472906970 | 3915 | 3920 | 3920 | 3915 | 5 |
| 345 | 20231120 | 145200 | 3472887390 | 3915 | 3915 | 3915 | 3915 | 120 |
| 346 | 20231120 | 145100 | 3472417590 | 3920 | 3915 | 3920 | 3915 | 1091 |
| 347 | 20231120 | 145000 | 3468144930 | 3915 | 3915 | 3915 | 3915 | 456 |
| 348 | 20231120 | 144900 | 3466359690 | 3915 | 3905 | 3915 | 3905 | 1053 |
| 349 | 20231120 | 144800 | 3462246045 | 3910 | 3910 | 3915 | 3910 | 1241 |
| 350 | 20231120 | 144700 | 3457390235 | 3920 | 3920 | 3920 | 3920 | 0 |
| 351 | 20231120 | 144600 | 3457390235 | 3920 | 3920 | 3920 | 3920 | 1 |
| 352 | 20231120 | 144500 | 3457386315 | 3910 | 3910 | 3910 | 3910 | 200 |
| 353 | 20231120 | 144400 | 3456604315 | 3920 | 3920 | 3920 | 3920 | 0 |
| 354 | 20231120 | 144300 | 3456604315 | 3920 | 3910 | 3920 | 3910 | 159 |
| 355 | 20231120 | 144200 | 3455981355 | 3910 | 3910 | 3910 | 3910 | 172 |
| 356 | 20231120 | 144100 | 3455308835 | 3920 | 3910 | 3920 | 3910 | 46 |
| 357 | 20231120 | 144000 | 3455128965 | 3910 | 3910 | 3910 | 3910 | 310 |
| 358 | 20231120 | 143900 | 3453916865 | 3910 | 3915 | 3915 | 3910 | 639 |
| 359 | 20231120 | 143800 | 3451418145 | 3920 | 3920 | 3920 | 3920 | 0 |
| 360 | 20231120 | 143700 | 3451418145 | 3920 | 3910 | 3920 | 3910 | 476 |
| 361 | 20231120 | 143600 | 3449556685 | 3915 | 3915 | 3915 | 3915 | 24 |
| 362 | 20231120 | 143500 | 3449462725 | 3915 | 3925 | 3925 | 3915 | 299 |
| 363 | 20231120 | 143400 | 3448292130 | 3925 | 3925 | 3925 | 3925 | 2 |
| 364 | 20231120 | 143300 | 3448284280 | 3930 | 3930 | 3930 | 3930 | 2 |
| 365 | 20231120 | 143200 | 3448276420 | 3915 | 3925 | 3930 | 3915 | 340 |
| 366 | 20231120 | 143100 | 3446944305 | 3925 | 3915 | 3925 | 3915 | 30 |
| 367 | 20231120 | 143000 | 3446826765 | 3915 | 3920 | 3920 | 3915 | 107 |
| 368 | 20231120 | 142900 | 3446407380 | 3920 | 3920 | 3920 | 3920 | 162 |
| 369 | 20231120 | 142800 | 3445772340 | 3925 | 3910 | 3925 | 3910 | 6 |
| 370 | 20231120 | 142700 | 3445748865 | 3910 | 3910 | 3910 | 3910 | 2 |
| 371 | 20231120 | 142600 | 3445741045 | 3910 | 3910 | 3910 | 3910 | 1 |
| 372 | 20231120 | 142500 | 3445737135 | 3935 | 3935 | 3935 | 3935 | 0 |
| 373 | 20231120 | 142400 | 3445737135 | 3935 | 3935 | 3935 | 3935 | 0 |
| 374 | 20231120 | 142300 | 3445737135 | 3935 | 3930 | 3935 | 3930 | 100 |
| 375 | 20231120 | 142200 | 3445344110 | 3935 | 3910 | 3935 | 3905 | 221 |
| 376 | 20231120 | 142100 | 3444480015 | 3910 | 3910 | 3910 | 3910 | 51 |
| 377 | 20231120 | 142000 | 3444280605 | 3910 | 3910 | 3910 | 3910 | 11 |
| 378 | 20231120 | 141900 | 3444237595 | 3905 | 3935 | 3935 | 3905 | 1383 |
| 379 | 20231120 | 141800 | 3438824130 | 3945 | 3945 | 3945 | 3945 | 0 |
| 380 | 20231120 | 141700 | 3438824130 | 3945 | 3930 | 3945 | 3930 | 13 |
| 381 | 20231120 | 141600 | 3438772995 | 3950 | 3940 | 3950 | 3940 | 3324 |
| 382 | 20231120 | 141500 | 3425651675 | 3940 | 3940 | 3940 | 3940 | 20 |
| 383 | 20231120 | 141400 | 3425572875 | 3940 | 3935 | 3940 | 3935 | 181 |
| 384 | 20231120 | 141300 | 3424860635 | 3935 | 3930 | 3935 | 3930 | 6 |
| 385 | 20231120 | 141200 | 3424837050 | 3935 | 3935 | 3935 | 3935 | 304 |
| 386 | 20231120 | 141100 | 3423640810 | 3930 | 3930 | 3930 | 3925 | 627 |
| 387 | 20231120 | 141000 | 3421177930 | 3930 | 3925 | 3930 | 3925 | 97 |
| 388 | 20231120 | 140900 | 3420797170 | 3925 | 3920 | 3925 | 3920 | 48 |
| 389 | 20231120 | 140800 | 3420608960 | 3920 | 3910 | 3920 | 3910 | 51 |
| 390 | 20231120 | 140700 | 3420409050 | 3910 | 3915 | 3915 | 3910 | 37 |
| 391 | 20231120 | 140600 | 3420264360 | 3915 | 3910 | 3925 | 3910 | 1672 |
| 392 | 20231120 | 140500 | 3413726720 | 3910 | 3910 | 3910 | 3910 | 3122 |
| 393 | 20231120 | 140400 | 3401519700 | 3910 | 3910 | 3915 | 3910 | 400 |
| 394 | 20231120 | 140300 | 3399955530 | 3910 | 3925 | 3925 | 3910 | 1257 |
| 395 | 20231120 | 140200 | 3395034720 | 3930 | 3930 | 3930 | 3930 | 570 |
| 396 | 20231120 | 140100 | 3392794620 | 3930 | 3930 | 3930 | 3930 | 1 |
| 397 | 20231120 | 140000 | 3392790690 | 3925 | 3925 | 3925 | 3925 | 30 |
| 398 | 20231120 | 135900 | 3392672940 | 3920 | 3920 | 3920 | 3920 | 40 |
| 399 | 20231120 | 135800 | 3392516140 | 3920 | 3920 | 3920 | 3920 | 0 |
| 400 | 20231120 | 135700 | 3392516140 | 3920 | 3920 | 3920 | 3920 | 73 |
| 401 | 20231120 | 135600 | 3392229980 | 3920 | 3920 | 3920 | 3920 | 120 |
| 402 | 20231120 | 135500 | 3391759580 | 3920 | 3920 | 3920 | 3920 | 416 |
| 403 | 20231120 | 135400 | 3390128860 | 3920 | 3920 | 3920 | 3920 | 0 |
| 404 | 20231120 | 135300 | 3390128860 | 3920 | 3920 | 3920 | 3920 | 92 |
| 405 | 20231120 | 135200 | 3389768220 | 3935 | 3935 | 3935 | 3935 | 0 |
| 406 | 20231120 | 135100 | 3389768220 | 3935 | 3935 | 3935 | 3935 | 0 |
| 407 | 20231120 | 135000 | 3389768220 | 3935 | 3935 | 3935 | 3935 | 1 |
| 408 | 20231120 | 134900 | 3389764285 | 3920 | 3920 | 3920 | 3920 | 2 |
| 409 | 20231120 | 134800 | 3389756445 | 3935 | 3935 | 3935 | 3935 | 8 |
| 410 | 20231120 | 134700 | 3389724965 | 3920 | 3920 | 3920 | 3920 | 123 |
| 411 | 20231120 | 134600 | 3389242805 | 3920 | 3920 | 3920 | 3920 | 1 |
| 412 | 20231120 | 134500 | 3389238885 | 3935 | 3935 | 3935 | 3935 | 158 |
| 413 | 20231120 | 134400 | 3388617155 | 3935 | 3930 | 3935 | 3930 | 224 |
| 414 | 20231120 | 134300 | 3387736310 | 3930 | 3930 | 3930 | 3930 | 1 |
| 415 | 20231120 | 134200 | 3387732380 | 3920 | 3920 | 3920 | 3920 | 5 |
| 416 | 20231120 | 134100 | 3387712780 | 3910 | 3910 | 3910 | 3910 | 0 |
| 417 | 20231120 | 134000 | 3387712780 | 3910 | 3925 | 3925 | 3910 | 3905 |
| 418 | 20231120 | 133900 | 3372422060 | 3930 | 3930 | 3930 | 3925 | 13 |
| 419 | 20231120 | 133800 | 3372370975 | 3910 | 3925 | 3925 | 3910 | 198 |
| 420 | 20231120 | 133700 | 3371596145 | 3930 | 3930 | 3930 | 3930 | 0 |
| 421 | 20231120 | 133600 | 3371596145 | 3930 | 3930 | 3930 | 3930 | 143 |
| 422 | 20231120 | 133500 | 3371034155 | 3930 | 3930 | 3930 | 3930 | 2 |
| 423 | 20231120 | 133400 | 3371026295 | 3935 | 3925 | 3935 | 3905 | 11501 |
| 424 | 20231120 | 133300 | 3326033325 | 3925 | 3930 | 3930 | 3925 | 220 |
| 425 | 20231120 | 133200 | 3325169725 | 3925 | 3930 | 3930 | 3925 | 522 |
| 426 | 20231120 | 133100 | 3323120430 | 3930 | 3930 | 3930 | 3925 | 520 |
| 427 | 20231120 | 133000 | 3321077565 | 3930 | 3930 | 3930 | 3930 | 5 |
| 428 | 20231120 | 132900 | 3321057915 | 3930 | 3930 | 3930 | 3930 | 10 |
| 429 | 20231120 | 132800 | 3321018615 | 3940 | 3940 | 3940 | 3940 | 0 |
| 430 | 20231120 | 132700 | 3321018615 | 3940 | 3940 | 3940 | 3940 | 0 |
| 431 | 20231120 | 132600 | 3321018615 | 3940 | 3940 | 3940 | 3940 | 0 |
| 432 | 20231120 | 132500 | 3321018615 | 3940 | 3940 | 3940 | 3940 | 0 |
| 433 | 20231120 | 132400 | 3321018615 | 3940 | 3935 | 3940 | 3935 | 20 |
| 434 | 20231120 | 132300 | 3320939865 | 3935 | 3935 | 3935 | 3935 | 5 |
| 435 | 20231120 | 132200 | 3320920190 | 3930 | 3930 | 3930 | 3930 | 0 |
| 436 | 20231120 | 132100 | 3320920190 | 3930 | 3930 | 3930 | 3930 | 623 |
| 437 | 20231120 | 132000 | 3318471800 | 3940 | 3940 | 3940 | 3940 | 3 |
| 438 | 20231120 | 131900 | 3318459980 | 3940 | 3940 | 3940 | 3940 | 0 |
| 439 | 20231120 | 131800 | 3318459980 | 3940 | 3940 | 3940 | 3940 | 64 |
| 440 | 20231120 | 131700 | 3318207820 | 3940 | 3940 | 3940 | 3940 | 3 |
| 441 | 20231120 | 131600 | 3318196000 | 3940 | 3940 | 3940 | 3940 | 21 |
| 442 | 20231120 | 131500 | 3318113260 | 3940 | 3940 | 3940 | 3940 | 5 |
| 443 | 20231120 | 131400 | 3318093560 | 3940 | 3930 | 3940 | 3930 | 115 |
| 444 | 20231120 | 131300 | 3317640960 | 3930 | 3930 | 3930 | 3930 | 344 |
| 445 | 20231120 | 131200 | 3316289040 | 3930 | 3945 | 3945 | 3930 | 609 |
| 446 | 20231120 | 131100 | 3313893580 | 3950 | 3950 | 3950 | 3950 | 0 |
| 447 | 20231120 | 131000 | 3313893580 | 3950 | 3950 | 3950 | 3930 | 435 |
| 448 | 20231120 | 130900 | 3312179400 | 3945 | 3945 | 3945 | 3945 | 9 |
| 449 | 20231120 | 130800 | 3312143895 | 3945 | 3945 | 3945 | 3945 | 273 |
| 450 | 20231120 | 130700 | 3311066910 | 3945 | 3945 | 3945 | 3945 | 1 |
| 451 | 20231120 | 130600 | 3311062965 | 3930 | 3930 | 3930 | 3930 | 45 |
| 452 | 20231120 | 130500 | 3310886115 | 3950 | 3950 | 3950 | 3950 | 0 |
| 453 | 20231120 | 130400 | 3310886115 | 3950 | 3935 | 3950 | 3935 | 986 |
| 454 | 20231120 | 130300 | 3307006190 | 3950 | 3950 | 3950 | 3950 | 16 |
| 455 | 20231120 | 130200 | 3306942990 | 3955 | 3940 | 3955 | 3940 | 51 |
| 456 | 20231120 | 130100 | 3306741815 | 3940 | 3940 | 3940 | 3940 | 522 |
| 457 | 20231120 | 130000 | 3304685135 | 3945 | 3945 | 3955 | 3945 | 883 |
| 458 | 20231120 | 125900 | 3301198585 | 3945 | 3945 | 3945 | 3945 | 0 |
| 459 | 20231120 | 125800 | 3301198585 | 3945 | 3940 | 3945 | 3940 | 73 |
| 460 | 20231120 | 125700 | 3300910945 | 3935 | 3945 | 3945 | 3935 | 185 |
| 461 | 20231120 | 125600 | 3300182955 | 3935 | 3935 | 3945 | 3935 | 372 |
| 462 | 20231120 | 125500 | 3298718380 | 3930 | 3930 | 3930 | 3930 | 100 |
| 463 | 20231120 | 125400 | 3298325380 | 3930 | 3930 | 3930 | 3925 | 637 |
| 464 | 20231120 | 125300 | 3295822070 | 3930 | 3930 | 3930 | 3930 | 33 |
| 465 | 20231120 | 125200 | 3295692380 | 3930 | 3930 | 3930 | 3930 | 1 |
| 466 | 20231120 | 125100 | 3295688450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 467 | 20231120 | 125000 | 3295688450 | 3930 | 3930 | 3930 | 3930 | 53 |
| 468 | 20231120 | 124900 | 3295480160 | 3935 | 3930 | 3935 | 3930 | 12 |
| 469 | 20231120 | 124800 | 3295432945 | 3930 | 3920 | 3930 | 3920 | 1935 |
| 470 | 20231120 | 124700 | 3287828415 | 3920 | 3930 | 3930 | 3920 | 923 |
| 471 | 20231120 | 124600 | 3284210125 | 3930 | 3930 | 3930 | 3930 | 7 |
| 472 | 20231120 | 124500 | 3284182615 | 3930 | 3930 | 3930 | 3930 | 29 |
| 473 | 20231120 | 124400 | 3284068645 | 3930 | 3930 | 3930 | 3930 | 33 |
| 474 | 20231120 | 124300 | 3283938955 | 3930 | 3930 | 3935 | 3930 | 271 |
| 475 | 20231120 | 124200 | 3282873875 | 3935 | 3925 | 3935 | 3920 | 470 |
| 476 | 20231120 | 124100 | 3281029395 | 3935 | 3935 | 3935 | 3935 | 50 |
| 477 | 20231120 | 124000 | 3280832645 | 3935 | 3935 | 3935 | 3935 | 13 |
| 478 | 20231120 | 123900 | 3280781490 | 3935 | 3925 | 3935 | 3925 | 19 |
| 479 | 20231120 | 123800 | 3280706825 | 3925 | 3925 | 3925 | 3925 | 388 |
| 480 | 20231120 | 123700 | 3279183925 | 3925 | 3925 | 3925 | 3925 | 61 |
| 481 | 20231120 | 123600 | 3278944500 | 3935 | 3935 | 3935 | 3935 | 10 |
| 482 | 20231120 | 123500 | 3278905150 | 3935 | 3920 | 3935 | 3920 | 244 |
| 483 | 20231120 | 123400 | 3277948655 | 3920 | 3920 | 3920 | 3920 | 256 |
| 484 | 20231120 | 123300 | 3276945135 | 3920 | 3925 | 3925 | 3920 | 850 |
| 485 | 20231120 | 123200 | 3273610835 | 3925 | 3925 | 3925 | 3925 | 100 |
| 486 | 20231120 | 123100 | 3273218335 | 3925 | 3930 | 3930 | 3925 | 736 |
| 487 | 20231120 | 123000 | 3270329530 | 3925 | 3925 | 3925 | 3925 | 0 |
| 488 | 20231120 | 122900 | 3270329530 | 3925 | 3925 | 3925 | 3920 | 1271 |
| 489 | 20231120 | 122800 | 3265341105 | 3925 | 3930 | 3930 | 3925 | 1451 |
| 490 | 20231120 | 122700 | 3259642955 | 3935 | 3925 | 3935 | 3925 | 2 |
| 491 | 20231120 | 122600 | 3259635095 | 3925 | 3940 | 3940 | 3925 | 30 |
| 492 | 20231120 | 122500 | 3259517315 | 3940 | 3940 | 3940 | 3940 | 0 |
| 493 | 20231120 | 122400 | 3259517315 | 3940 | 3940 | 3940 | 3940 | 0 |
| 494 | 20231120 | 122300 | 3259517315 | 3940 | 3940 | 3940 | 3940 | 1 |
| 495 | 20231120 | 122200 | 3259513375 | 3930 | 3930 | 3930 | 3930 | 190 |
| 496 | 20231120 | 122100 | 3258766675 | 3930 | 3930 | 3930 | 3930 | 343 |
| 497 | 20231120 | 122000 | 3257418685 | 3925 | 3920 | 3925 | 3915 | 1722 |
| 498 | 20231120 | 121900 | 3250675445 | 3930 | 3920 | 3930 | 3915 | 3020 |
| 499 | 20231120 | 121800 | 3238836800 | 3920 | 3930 | 3930 | 3920 | 520 |
| 500 | 20231120 | 121700 | 3236797885 | 3930 | 3930 | 3930 | 3930 | 126 |
| 501 | 20231120 | 121600 | 3236302705 | 3925 | 3925 | 3925 | 3925 | 0 |
| 502 | 20231120 | 121500 | 3236302705 | 3925 | 3925 | 3925 | 3925 | 119 |
| 503 | 20231120 | 121400 | 3235835630 | 3940 | 3935 | 3940 | 3925 | 151 |
| 504 | 20231120 | 121300 | 3235242585 | 3925 | 3925 | 3925 | 3925 | 186 |
| 505 | 20231120 | 121200 | 3234512535 | 3925 | 3925 | 3940 | 3925 | 348 |
| 506 | 20231120 | 121100 | 3233146110 | 3940 | 3935 | 3940 | 3935 | 20 |
| 507 | 20231120 | 121000 | 3233067360 | 3940 | 3940 | 3940 | 3940 | 13 |
| 508 | 20231120 | 120900 | 3233016140 | 3920 | 3925 | 3940 | 3920 | 939 |
| 509 | 20231120 | 120800 | 3229331450 | 3925 | 3940 | 3940 | 3925 | 159 |
| 510 | 20231120 | 120700 | 3228707240 | 3940 | 3925 | 3940 | 3925 | 7 |
| 511 | 20231120 | 120600 | 3228679675 | 3925 | 3925 | 3925 | 3925 | 0 |
| 512 | 20231120 | 120500 | 3228679675 | 3925 | 3925 | 3925 | 3925 | 180 |
| 513 | 20231120 | 120400 | 3227973175 | 3925 | 3935 | 3935 | 3925 | 344 |
| 514 | 20231120 | 120300 | 3226622565 | 3935 | 3935 | 3935 | 3935 | 2 |
| 515 | 20231120 | 120200 | 3226614695 | 3945 | 3945 | 3945 | 3945 | 1 |
| 516 | 20231120 | 120100 | 3226610750 | 3940 | 3940 | 3940 | 3940 | 12 |
| 517 | 20231120 | 120000 | 3226563470 | 3945 | 3945 | 3945 | 3945 | 0 |
| 518 | 20231120 | 115900 | 3226563470 | 3945 | 3945 | 3945 | 3945 | 158 |
| 519 | 20231120 | 115800 | 3225940160 | 3940 | 3930 | 3940 | 3920 | 575 |
| 520 | 20231120 | 115700 | 3223676340 | 3920 | 3930 | 3930 | 3920 | 713 |
| 521 | 20231120 | 115600 | 3220878055 | 3930 | 3935 | 3935 | 3930 | 252 |
| 522 | 20231120 | 115500 | 3219886950 | 3930 | 3935 | 3935 | 3930 | 863 |
| 523 | 20231120 | 115400 | 3216491050 | 3935 | 3930 | 3935 | 3920 | 1581 |
| 524 | 20231120 | 115300 | 3210282875 | 3935 | 3935 | 3935 | 3935 | 455 |
| 525 | 20231120 | 115200 | 3208492450 | 3935 | 3940 | 3940 | 3935 | 209 |
| 526 | 20231120 | 115100 | 3207669760 | 3945 | 3945 | 3945 | 3945 | 0 |
| 527 | 20231120 | 115000 | 3207669760 | 3945 | 3945 | 3945 | 3945 | 0 |
| 528 | 20231120 | 114900 | 3207669760 | 3945 | 3945 | 3945 | 3940 | 215 |
| 529 | 20231120 | 114800 | 3206821615 | 3940 | 3945 | 3945 | 3940 | 52 |
| 530 | 20231120 | 114700 | 3206616480 | 3945 | 3945 | 3945 | 3945 | 282 |
| 531 | 20231120 | 114600 | 3205503990 | 3945 | 3945 | 3945 | 3945 | 0 |
| 532 | 20231120 | 114500 | 3205503990 | 3945 | 3945 | 3945 | 3945 | 1 |
| 533 | 20231120 | 114400 | 3205500045 | 3945 | 3930 | 3945 | 3930 | 8201 |
| 534 | 20231120 | 114300 | 3173270100 | 3920 | 3930 | 3930 | 3920 | 2459 |
| 535 | 20231120 | 114200 | 3163619400 | 3930 | 3935 | 3935 | 3930 | 355 |
| 536 | 20231120 | 114100 | 3162222840 | 3925 | 3925 | 3925 | 3925 | 0 |
| 537 | 20231120 | 114000 | 3162222840 | 3925 | 3930 | 3930 | 3925 | 1298 |
| 538 | 20231120 | 113900 | 3157122070 | 3930 | 3940 | 3940 | 3930 | 74 |
| 539 | 20231120 | 113800 | 3156830650 | 3940 | 3940 | 3940 | 3940 | 0 |
| 540 | 20231120 | 113700 | 3156830650 | 3940 | 3940 | 3940 | 3930 | 1136 |
| 541 | 20231120 | 113600 | 3152355870 | 3925 | 3920 | 3925 | 3920 | 4324 |
| 542 | 20231120 | 113500 | 3135385170 | 3920 | 3930 | 3930 | 3920 | 3901 |
| 543 | 20231120 | 113400 | 3120063415 | 3930 | 3935 | 3935 | 3930 | 2067 |
| 544 | 20231120 | 113300 | 3111932650 | 3935 | 3940 | 3945 | 3935 | 1760 |
| 545 | 20231120 | 113200 | 3105004305 | 3940 | 3950 | 3950 | 3940 | 680 |
| 546 | 20231120 | 113100 | 3102322255 | 3950 | 3945 | 3965 | 3940 | 1850 |
| 547 | 20231120 | 113000 | 3095026790 | 3945 | 3950 | 3960 | 3945 | 891 |
| 548 | 20231120 | 112900 | 3091507840 | 3960 | 3945 | 3960 | 3945 | 179 |
| 549 | 20231120 | 112800 | 3090801670 | 3945 | 3945 | 3970 | 3945 | 644 |
| 550 | 20231120 | 112700 | 3088259295 | 3955 | 3955 | 3955 | 3945 | 1328 |
| 551 | 20231120 | 112600 | 3083009255 | 3955 | 3955 | 3955 | 3955 | 691 |
| 552 | 20231120 | 112500 | 3080276350 | 3990 | 3955 | 3990 | 3955 | 1027 |
| 553 | 20231120 | 112400 | 3076188790 | 3990 | 3945 | 3990 | 3945 | 863 |
| 554 | 20231120 | 112300 | 3072767625 | 3945 | 3950 | 3950 | 3945 | 2668 |
| 555 | 20231120 | 112200 | 3062236025 | 3960 | 3960 | 3960 | 3955 | 1011 |
| 556 | 20231120 | 112100 | 3058233275 | 3965 | 3970 | 3970 | 3965 | 142 |
| 557 | 20231120 | 112000 | 3057670240 | 3975 | 3960 | 3975 | 3960 | 526 |
| 558 | 20231120 | 111900 | 3055587265 | 3960 | 3965 | 3965 | 3960 | 2180 |
| 559 | 20231120 | 111800 | 3046944780 | 3965 | 3965 | 3965 | 3965 | 816 |
| 560 | 20231120 | 111700 | 3043709340 | 3965 | 3975 | 3975 | 3965 | 1111 |
| 561 | 20231120 | 111600 | 3039301270 | 3975 | 3970 | 3975 | 3970 | 1020 |
| 562 | 20231120 | 111500 | 3035251865 | 3975 | 3975 | 3975 | 3975 | 793 |
| 563 | 20231120 | 111400 | 3032099690 | 3975 | 3975 | 3975 | 3975 | 21 |
| 564 | 20231120 | 111300 | 3032016215 | 3975 | 3975 | 3975 | 3970 | 341 |
| 565 | 20231120 | 111200 | 3030660750 | 3975 | 3975 | 3985 | 3975 | 1980 |
| 566 | 20231120 | 111100 | 3022790240 | 3975 | 3980 | 3980 | 3975 | 3433 |
| 567 | 20231120 | 111000 | 3009143290 | 3975 | 3980 | 3990 | 3975 | 1348 |
| 568 | 20231120 | 110900 | 3003778675 | 3985 | 3975 | 3985 | 3970 | 81 |
| 569 | 20231120 | 110800 | 3003456325 | 3970 | 3970 | 3970 | 3970 | 1118 |
| 570 | 20231120 | 110700 | 2999017865 | 3970 | 3985 | 3995 | 3970 | 2936 |
| 571 | 20231120 | 110600 | 2987338760 | 3985 | 4005 | 4005 | 3985 | 835 |
| 572 | 20231120 | 110500 | 2984004495 | 4000 | 3980 | 4020 | 3980 | 4037 |
| 573 | 20231120 | 110400 | 2967874140 | 3980 | 3990 | 3990 | 3970 | 1621 |
| 574 | 20231120 | 110300 | 2961429955 | 3990 | 4010 | 4010 | 3990 | 5154 |
| 575 | 20231120 | 110200 | 2940816185 | 4010 | 4020 | 4025 | 4010 | 1748 |
| 576 | 20231120 | 110100 | 2933791540 | 4020 | 4020 | 4035 | 4010 | 7982 |
| 577 | 20231120 | 110000 | 2901626490 | 4015 | 4015 | 4030 | 4005 | 9468 |
| 578 | 20231120 | 105900 | 2863640930 | 4020 | 3995 | 4030 | 3990 | 10412 |
| 579 | 20231120 | 105800 | 2821830085 | 3995 | 3965 | 3995 | 3965 | 8698 |
| 580 | 20231120 | 105700 | 2787171985 | 3965 | 3975 | 3995 | 3965 | 3289 |
| 581 | 20231120 | 105600 | 2774081305 | 3975 | 3955 | 3985 | 3950 | 3910 |
| 582 | 20231120 | 105500 | 2758541420 | 3950 | 3945 | 3950 | 3935 | 6682 |
| 583 | 20231120 | 105400 | 2732200500 | 3950 | 3945 | 3950 | 3940 | 5457 |
| 584 | 20231120 | 105300 | 2710686605 | 3940 | 3930 | 3950 | 3930 | 1095 |
| 585 | 20231120 | 105200 | 2706378000 | 3930 | 3935 | 3935 | 3925 | 6072 |
| 586 | 20231120 | 105100 | 2682520990 | 3935 | 3940 | 3940 | 3910 | 23578 |
| 587 | 20231120 | 105000 | 2589917225 | 3940 | 3945 | 3955 | 3940 | 12041 |
| 588 | 20231120 | 104900 | 2542420300 | 3945 | 3955 | 3980 | 3940 | 29810 |
| 589 | 20231120 | 104800 | 2424510865 | 3955 | 4095 | 4095 | 3905 | 121839 |
| 590 | 20231120 | 104700 | 1936666275 | 4095 | 4095 | 4105 | 4075 | 35067 |
| 591 | 20231120 | 104600 | 1793125700 | 4085 | 4075 | 4095 | 4030 | 47931 |
| 592 | 20231120 | 104500 | 1598257940 | 4090 | 4105 | 4110 | 4065 | 51177 |
| 593 | 20231120 | 104400 | 1389213900 | 4105 | 4090 | 4110 | 4075 | 57257 |
| 594 | 20231120 | 104300 | 1154573545 | 4090 | 4060 | 4120 | 4060 | 69814 |
| 595 | 20231120 | 104200 | 868891355 | 4060 | 4015 | 4140 | 4010 | 93045 |
| 596 | 20231120 | 104100 | 490666320 | 4015 | 3930 | 4030 | 3930 | 46416 |
| 597 | 20231120 | 104000 | 305612410 | 3930 | 3930 | 3930 | 3930 | 0 |
| 598 | 20231120 | 103900 | 305612410 | 3930 | 3925 | 3930 | 3920 | 184 |
| 599 | 20231120 | 103800 | 304890500 | 3930 | 3930 | 3930 | 3930 | 2 |
| 600 | 20231120 | 103700 | 304882640 | 3925 | 3925 | 3925 | 3925 | 98 |
| 601 | 20231120 | 103600 | 304497990 | 3930 | 3930 | 3930 | 3930 | 2 |
| 602 | 20231120 | 103500 | 304490130 | 3935 | 3935 | 3935 | 3935 | 0 |
| 603 | 20231120 | 103400 | 304490130 | 3935 | 3935 | 3935 | 3935 | 0 |
| 604 | 20231120 | 103300 | 304490130 | 3935 | 3935 | 3935 | 3935 | 0 |
| 605 | 20231120 | 103200 | 304490130 | 3935 | 3935 | 3935 | 3935 | 10 |
| 606 | 20231120 | 103100 | 304450780 | 3940 | 3940 | 3940 | 3940 | 0 |
| 607 | 20231120 | 103000 | 304450780 | 3940 | 3935 | 3940 | 3925 | 62 |
| 608 | 20231120 | 102900 | 304206825 | 3925 | 3935 | 3940 | 3925 | 90 |
| 609 | 20231120 | 102800 | 303852525 | 3935 | 3940 | 3940 | 3935 | 738 |
| 610 | 20231120 | 102700 | 300944895 | 3945 | 3930 | 3945 | 3930 | 13 |
| 611 | 20231120 | 102600 | 300893680 | 3945 | 3925 | 3945 | 3925 | 301 |
| 612 | 20231120 | 102500 | 299710740 | 3925 | 3925 | 3925 | 3925 | 0 |
| 613 | 20231120 | 102400 | 299710740 | 3925 | 3925 | 3925 | 3925 | 1 |
| 614 | 20231120 | 102300 | 299706815 | 3930 | 3930 | 3930 | 3930 | 0 |
| 615 | 20231120 | 102200 | 299706815 | 3930 | 3930 | 3930 | 3930 | 20 |
| 616 | 20231120 | 102100 | 299628215 | 3935 | 3930 | 3935 | 3910 | 218 |
| 617 | 20231120 | 102000 | 298772175 | 3930 | 3950 | 3950 | 3930 | 675 |
| 618 | 20231120 | 101900 | 296105985 | 3955 | 3925 | 3955 | 3925 | 5338 |
| 619 | 20231120 | 101800 | 275100355 | 3925 | 3925 | 3925 | 3925 | 105 |
| 620 | 20231120 | 101700 | 274688230 | 3925 | 3925 | 3925 | 3925 | 2 |
| 621 | 20231120 | 101600 | 274680380 | 3920 | 3920 | 3920 | 3920 | 152 |
| 622 | 20231120 | 101500 | 274084540 | 3925 | 3925 | 3925 | 3925 | 0 |
| 623 | 20231120 | 101400 | 274084540 | 3925 | 3925 | 3930 | 3925 | 58 |
| 624 | 20231120 | 101300 | 273856885 | 3925 | 3925 | 3925 | 3925 | 710 |
| 625 | 20231120 | 101200 | 271070135 | 3925 | 3900 | 3925 | 3900 | 1564 |
| 626 | 20231120 | 101100 | 264970450 | 3900 | 3920 | 3920 | 3900 | 934 |
| 627 | 20231120 | 101000 | 261310670 | 3930 | 3925 | 3930 | 3925 | 123 |
| 628 | 20231120 | 100900 | 260827890 | 3925 | 3925 | 3930 | 3925 | 127 |
| 629 | 20231120 | 100800 | 260329405 | 3920 | 3920 | 3920 | 3920 | 172 |
| 630 | 20231120 | 100700 | 259655165 | 3920 | 3925 | 3925 | 3920 | 1508 |
| 631 | 20231120 | 100600 | 253736320 | 3925 | 3915 | 3925 | 3915 | 667 |
| 632 | 20231120 | 100500 | 251124985 | 3920 | 3925 | 3925 | 3920 | 58 |
| 633 | 20231120 | 100400 | 250897355 | 3930 | 3920 | 3930 | 3920 | 14 |
| 634 | 20231120 | 100300 | 250842355 | 3925 | 3925 | 3925 | 3920 | 286 |
| 635 | 20231120 | 100200 | 249719855 | 3925 | 3920 | 3925 | 3920 | 810 |
| 636 | 20231120 | 100100 | 246540610 | 3920 | 3905 | 3925 | 3905 | 5917 |
| 637 | 20231120 | 100000 | 223397240 | 3900 | 3900 | 3900 | 3900 | 179 |
| 638 | 20231120 | 095900 | 222699140 | 3900 | 3900 | 3900 | 3900 | 174 |
| 639 | 20231120 | 095800 | 222020540 | 3900 | 3900 | 3905 | 3900 | 1291 |
| 640 | 20231120 | 095700 | 216984340 | 3900 | 3905 | 3905 | 3900 | 277 |
| 641 | 20231120 | 095600 | 215903155 | 3905 | 3915 | 3915 | 3905 | 62 |
| 642 | 20231120 | 095500 | 215660535 | 3905 | 3905 | 3905 | 3905 | 100 |
| 643 | 20231120 | 095400 | 215270035 | 3915 | 3915 | 3915 | 3915 | 20 |
| 644 | 20231120 | 095300 | 215191735 | 3915 | 3915 | 3915 | 3915 | 169 |
| 645 | 20231120 | 095200 | 214530100 | 3920 | 3920 | 3920 | 3920 | 81 |
| 646 | 20231120 | 095100 | 214212580 | 3920 | 3920 | 3925 | 3920 | 1577 |
| 647 | 20231120 | 095000 | 208024050 | 3920 | 3915 | 3920 | 3910 | 3641 |
| 648 | 20231120 | 094900 | 193777480 | 3915 | 3925 | 3925 | 3915 | 1779 |
| 649 | 20231120 | 094800 | 186808030 | 3925 | 3910 | 3930 | 3910 | 2152 |
| 650 | 20231120 | 094700 | 178367935 | 3910 | 3910 | 3920 | 3910 | 712 |
| 651 | 20231120 | 094600 | 175580355 | 3910 | 3900 | 3910 | 3900 | 394 |
| 652 | 20231120 | 094500 | 174040965 | 3900 | 3915 | 3915 | 3900 | 1706 |
| 653 | 20231120 | 094400 | 167369370 | 3915 | 3915 | 3930 | 3910 | 3963 |
| 654 | 20231120 | 094300 | 151842390 | 3915 | 3885 | 3915 | 3885 | 2235 |
| 655 | 20231120 | 094200 | 143126335 | 3875 | 3885 | 3885 | 3875 | 124 |
| 656 | 20231120 | 094100 | 142644765 | 3885 | 3885 | 3885 | 3880 | 1110 |
| 657 | 20231120 | 094000 | 138332500 | 3890 | 3885 | 3890 | 3885 | 323 |
| 658 | 20231120 | 093900 | 137077635 | 3880 | 3865 | 3880 | 3865 | 8068 |
| 659 | 20231120 | 093800 | 105867995 | 3875 | 3870 | 3875 | 3870 | 135 |
| 660 | 20231120 | 093700 | 105344930 | 3870 | 3875 | 3875 | 3870 | 624 |
| 661 | 20231120 | 093600 | 102927020 | 3880 | 3880 | 3880 | 3870 | 535 |
| 662 | 20231120 | 093500 | 100852800 | 3880 | 3840 | 3880 | 3840 | 1985 |
| 663 | 20231120 | 093400 | 93176715 | 3840 | 3840 | 3845 | 3840 | 2801 |
| 664 | 20231120 | 093300 | 82408335 | 3840 | 3840 | 3850 | 3840 | 648 |
| 665 | 20231120 | 093200 | 79918925 | 3840 | 3840 | 3850 | 3840 | 106 |
| 666 | 20231120 | 093100 | 79511490 | 3850 | 3850 | 3855 | 3845 | 154 |
| 667 | 20231120 | 093000 | 78919075 | 3870 | 3850 | 3870 | 3850 | 651 |
| 668 | 20231120 | 092900 | 76410955 | 3850 | 3850 | 3885 | 3850 | 601 |
| 669 | 20231120 | 092800 | 74084085 | 3845 | 3825 | 3845 | 3825 | 1575 |
| 670 | 20231120 | 092700 | 68048555 | 3835 | 3835 | 3835 | 3835 | 196 |
| 671 | 20231120 | 092600 | 67296895 | 3845 | 3830 | 3845 | 3830 | 414 |
| 672 | 20231120 | 092500 | 65710190 | 3830 | 3820 | 3830 | 3820 | 430 |
| 673 | 20231120 | 092400 | 64065420 | 3825 | 3810 | 3825 | 3805 | 2514 |
| 674 | 20231120 | 092300 | 54476640 | 3815 | 3805 | 3815 | 3805 | 916 |
| 675 | 20231120 | 092200 | 50986725 | 3810 | 3805 | 3810 | 3800 | 503 |
| 676 | 20231120 | 092100 | 49072810 | 3810 | 3810 | 3810 | 3810 | 0 |
| 677 | 20231120 | 092000 | 49072810 | 3810 | 3810 | 3810 | 3810 | 7 |
| 678 | 20231120 | 091900 | 49046140 | 3810 | 3805 | 3810 | 3785 | 3504 |
| 679 | 20231120 | 091800 | 35719500 | 3800 | 3795 | 3800 | 3795 | 996 |
| 680 | 20231120 | 091700 | 31935255 | 3785 | 3785 | 3785 | 3785 | 9 |
| 681 | 20231120 | 091600 | 31901190 | 3785 | 3800 | 3805 | 3785 | 200 |
| 682 | 20231120 | 091500 | 31141530 | 3800 | 3790 | 3800 | 3790 | 1259 |
| 683 | 20231120 | 091400 | 26360885 | 3785 | 3790 | 3790 | 3775 | 1313 |
| 684 | 20231120 | 091300 | 21398165 | 3790 | 3780 | 3795 | 3775 | 419 |
| 685 | 20231120 | 091200 | 19812060 | 3775 | 3745 | 3775 | 3740 | 466 |
| 686 | 20231120 | 091100 | 18058010 | 3750 | 3745 | 3750 | 3745 | 801 |
| 687 | 20231120 | 091000 | 15058260 | 3750 | 3750 | 3750 | 3750 | 1659 |
| 688 | 20231120 | 090900 | 8837010 | 3765 | 3750 | 3765 | 3750 | 212 |
| 689 | 20231120 | 090800 | 8040180 | 3750 | 3755 | 3755 | 3750 | 42 |
| 690 | 20231120 | 090700 | 7882635 | 3760 | 3750 | 3760 | 3750 | 7 |
| 691 | 20231120 | 090600 | 7856365 | 3745 | 3750 | 3750 | 3745 | 140 |
| 692 | 20231120 | 090500 | 7331375 | 3745 | 3745 | 3745 | 3745 | 130 |
| 693 | 20231120 | 090400 | 6844525 | 3740 | 3760 | 3770 | 3740 | 510 |
| 694 | 20231120 | 090300 | 4922040 | 3735 | 3735 | 3735 | 3735 | 59 |
| 695 | 20231120 | 090200 | 4701675 | 3735 | 3735 | 3735 | 3735 | 200 |
| 696 | 20231120 | 090100 | 3954675 | 3735 | 3750 | 3750 | 3735 | 261 |
| 697 | 20231120 | 090000 | 2979265 | 3720 | 3780 | 3780 | 3720 | 793 |