34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 203900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 6774 |
| 3 | 20231121 | 203800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20231121 | 203700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20231121 | 203600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20231121 | 203500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20231121 | 203400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20231121 | 203300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20231121 | 203200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20231121 | 203100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20231121 | 203000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20231121 | 202900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20231121 | 202800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20231121 | 202700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20231121 | 202600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20231121 | 202500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20231121 | 202400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20231121 | 202300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20231121 | 202200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20231121 | 202100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20231121 | 202000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20231121 | 201900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20231121 | 201800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20231121 | 201700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20231121 | 201600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20231121 | 201500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20231121 | 201400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20231121 | 201300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20231121 | 201200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20231121 | 201100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20231121 | 201000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20231121 | 200900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 6774 |
| 33 | 20231121 | 200800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20231121 | 200700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20231121 | 200600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20231121 | 200500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20231121 | 200400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20231121 | 200300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20231121 | 200200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20231121 | 200100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20231121 | 200000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20231121 | 195900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20231121 | 195800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20231121 | 195700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20231121 | 195600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20231121 | 195500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20231121 | 195400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20231121 | 195300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20231121 | 195200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20231121 | 195100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20231121 | 195000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20231121 | 194900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20231121 | 194800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20231121 | 194700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20231121 | 194600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20231121 | 194500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20231121 | 194400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20231121 | 194300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20231121 | 194200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20231121 | 194100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20231121 | 194000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20231121 | 193900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 6774 |
| 63 | 20231121 | 193800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20231121 | 193700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20231121 | 193600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20231121 | 193500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20231121 | 193400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20231121 | 193300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20231121 | 193200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20231121 | 193100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20231121 | 193000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20231121 | 192900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20231121 | 192800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20231121 | 192700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20231121 | 192600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20231121 | 192500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20231121 | 192400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20231121 | 192300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20231121 | 192200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20231121 | 192100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20231121 | 192000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20231121 | 191900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20231121 | 191800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20231121 | 191700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20231121 | 191600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20231121 | 191500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20231121 | 191400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20231121 | 191300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20231121 | 191200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20231121 | 191100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20231121 | 191000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20231121 | 190900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 6774 |
| 93 | 20231121 | 190800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20231121 | 190700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20231121 | 190600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20231121 | 190500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20231121 | 190400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20231121 | 190300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20231121 | 190200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20231121 | 190100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20231121 | 190000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20231121 | 185900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20231121 | 185800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20231121 | 185700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20231121 | 185600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20231121 | 185500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20231121 | 185400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20231121 | 185300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20231121 | 185200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20231121 | 185100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20231121 | 185000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20231121 | 184900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20231121 | 184800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20231121 | 184700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20231121 | 184600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20231121 | 184500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20231121 | 184400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20231121 | 184300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20231121 | 184200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20231121 | 184100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20231121 | 184000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20231121 | 183900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 6774 |
| 123 | 20231121 | 183800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20231121 | 183700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20231121 | 183600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20231121 | 183500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20231121 | 183400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20231121 | 183300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20231121 | 183200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20231121 | 183100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20231121 | 183000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20231121 | 182900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20231121 | 182800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20231121 | 182700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20231121 | 182600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20231121 | 182500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20231121 | 182400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20231121 | 182300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20231121 | 182200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20231121 | 182100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20231121 | 182000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20231121 | 181900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20231121 | 181800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20231121 | 181700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20231121 | 181600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20231121 | 181500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20231121 | 181400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20231121 | 181300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20231121 | 181200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20231121 | 181100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20231121 | 181000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20231121 | 180900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 6774 |
| 153 | 20231121 | 180800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20231121 | 180700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20231121 | 180600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20231121 | 180500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20231121 | 180400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20231121 | 180300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20231121 | 180200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20231121 | 180100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20231121 | 180000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20231121 | 175900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20231121 | 175800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20231121 | 175700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20231121 | 175600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20231121 | 175500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20231121 | 175400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20231121 | 175300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20231121 | 175200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20231121 | 175100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20231121 | 175000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20231121 | 174900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20231121 | 174800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20231121 | 174700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20231121 | 174600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20231121 | 174500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20231121 | 174400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20231121 | 174300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20231121 | 174200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20231121 | 174100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20231121 | 174000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20231121 | 173900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 6774 |
| 183 | 20231121 | 173800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20231121 | 173700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20231121 | 173600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20231121 | 173500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20231121 | 173400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20231121 | 173300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20231121 | 173200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20231121 | 173100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20231121 | 173000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20231121 | 172900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20231121 | 172800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20231121 | 172700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20231121 | 172600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20231121 | 172500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 197 | 20231121 | 172400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 198 | 20231121 | 172300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 199 | 20231121 | 172200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 200 | 20231121 | 172100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 201 | 20231121 | 172000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 202 | 20231121 | 171900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 203 | 20231121 | 171800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 204 | 20231121 | 171700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 205 | 20231121 | 171600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 206 | 20231121 | 171500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 207 | 20231121 | 171400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 208 | 20231121 | 171300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 209 | 20231121 | 171200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 210 | 20231121 | 171100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 211 | 20231121 | 171000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 212 | 20231121 | 170900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 6774 |
| 213 | 20231121 | 170800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 214 | 20231121 | 170700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 215 | 20231121 | 170600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 216 | 20231121 | 170500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 217 | 20231121 | 170400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 218 | 20231121 | 170300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 219 | 20231121 | 170200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 220 | 20231121 | 170100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 221 | 20231121 | 170000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 222 | 20231121 | 165900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 223 | 20231121 | 165800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 224 | 20231121 | 165700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 225 | 20231121 | 165600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 226 | 20231121 | 165500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 227 | 20231121 | 165400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 228 | 20231121 | 165300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 229 | 20231121 | 165200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 230 | 20231121 | 165100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 231 | 20231121 | 165000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 232 | 20231121 | 164900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 233 | 20231121 | 164800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 234 | 20231121 | 164700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 235 | 20231121 | 164600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 236 | 20231121 | 164500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 237 | 20231121 | 164400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 238 | 20231121 | 164300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 239 | 20231121 | 164200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 240 | 20231121 | 164100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 241 | 20231121 | 164000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 242 | 20231121 | 163900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 6774 |
| 243 | 20231121 | 163800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 244 | 20231121 | 163700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 245 | 20231121 | 163600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 246 | 20231121 | 163500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 247 | 20231121 | 163400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 248 | 20231121 | 163300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 249 | 20231121 | 163200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 250 | 20231121 | 163100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 251 | 20231121 | 163000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 252 | 20231121 | 162900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 253 | 20231121 | 162800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 254 | 20231121 | 162700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 255 | 20231121 | 162600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 256 | 20231121 | 162500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 257 | 20231121 | 162400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 258 | 20231121 | 162300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 259 | 20231121 | 162200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 260 | 20231121 | 162100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 261 | 20231121 | 162000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 262 | 20231121 | 161900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 263 | 20231121 | 161800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 264 | 20231121 | 161700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 265 | 20231121 | 161600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 266 | 20231121 | 161500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 267 | 20231121 | 161400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 268 | 20231121 | 161300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 269 | 20231121 | 161200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 270 | 20231121 | 161100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 271 | 20231121 | 161000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 272 | 20231121 | 160900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 6774 |
| 273 | 20231121 | 160800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 274 | 20231121 | 160700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 275 | 20231121 | 160600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 276 | 20231121 | 160500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 277 | 20231121 | 160400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 278 | 20231121 | 160300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 279 | 20231121 | 160200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 280 | 20231121 | 160100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 281 | 20231121 | 160000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 282 | 20231121 | 155900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 283 | 20231121 | 155800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 284 | 20231121 | 155700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 285 | 20231121 | 155600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 286 | 20231121 | 155500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 287 | 20231121 | 155400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 288 | 20231121 | 155300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 289 | 20231121 | 155200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 290 | 20231121 | 155100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 291 | 20231121 | 155000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 292 | 20231121 | 154900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 293 | 20231121 | 154800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 294 | 20231121 | 154700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 295 | 20231121 | 154600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 296 | 20231121 | 154500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 297 | 20231121 | 154400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 298 | 20231121 | 154300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 299 | 20231121 | 154200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 300 | 20231121 | 154100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 301 | 20231121 | 154000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 302 | 20231121 | 153900 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 6774 |
| 303 | 20231121 | 153800 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 304 | 20231121 | 153700 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 305 | 20231121 | 153600 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 306 | 20231121 | 153500 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 307 | 20231121 | 153400 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 308 | 20231121 | 153300 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 309 | 20231121 | 153200 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 310 | 20231121 | 153100 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 311 | 20231121 | 153000 | 2634325285 | 3855 | 3855 | 3855 | 3855 | 6774 |
| 312 | 20231121 | 152900 | 2608211515 | 3860 | 3860 | 3860 | 3860 | 0 |
| 313 | 20231121 | 152800 | 2608211515 | 3860 | 3860 | 3860 | 3860 | 0 |
| 314 | 20231121 | 152700 | 2608211515 | 3860 | 3860 | 3860 | 3860 | 0 |
| 315 | 20231121 | 152600 | 2608211515 | 3860 | 3860 | 3860 | 3860 | 0 |
| 316 | 20231121 | 152500 | 2608211515 | 3860 | 3860 | 3860 | 3860 | 0 |
| 317 | 20231121 | 152400 | 2608211515 | 3860 | 3860 | 3860 | 3860 | 0 |
| 318 | 20231121 | 152300 | 2608211515 | 3860 | 3860 | 3860 | 3860 | 0 |
| 319 | 20231121 | 152200 | 2608211515 | 3860 | 3860 | 3860 | 3860 | 0 |
| 320 | 20231121 | 152100 | 2608211515 | 3860 | 3860 | 3860 | 3860 | 0 |
| 321 | 20231121 | 152000 | 2608211515 | 3860 | 3860 | 3860 | 3860 | 0 |
| 322 | 20231121 | 151900 | 2608211515 | 3860 | 3860 | 3865 | 3855 | 2434 |
| 323 | 20231121 | 151800 | 2598823355 | 3855 | 3860 | 3860 | 3855 | 2621 |
| 324 | 20231121 | 151700 | 2588708120 | 3860 | 3850 | 3860 | 3850 | 2051 |
| 325 | 20231121 | 151600 | 2580802090 | 3850 | 3855 | 3855 | 3850 | 146 |
| 326 | 20231121 | 151500 | 2580239850 | 3855 | 3850 | 3855 | 3850 | 2088 |
| 327 | 20231121 | 151400 | 2572198540 | 3850 | 3855 | 3855 | 3850 | 430 |
| 328 | 20231121 | 151300 | 2570542105 | 3850 | 3855 | 3855 | 3850 | 1340 |
| 329 | 20231121 | 151200 | 2565378905 | 3855 | 3855 | 3855 | 3855 | 507 |
| 330 | 20231121 | 151100 | 2563424420 | 3850 | 3855 | 3855 | 3850 | 106 |
| 331 | 20231121 | 151000 | 2563015820 | 3850 | 3845 | 3850 | 3845 | 2083 |
| 332 | 20231121 | 150900 | 2554996835 | 3850 | 3845 | 3850 | 3845 | 1016 |
| 333 | 20231121 | 150800 | 2551090285 | 3845 | 3845 | 3850 | 3845 | 227 |
| 334 | 20231121 | 150700 | 2550217220 | 3850 | 3850 | 3850 | 3850 | 3583 |
| 335 | 20231121 | 150600 | 2536422670 | 3850 | 3855 | 3860 | 3850 | 11077 |
| 336 | 20231121 | 150500 | 2493758645 | 3855 | 3855 | 3855 | 3855 | 794 |
| 337 | 20231121 | 150400 | 2490697775 | 3855 | 3860 | 3860 | 3855 | 517 |
| 338 | 20231121 | 150300 | 2488704690 | 3860 | 3860 | 3860 | 3855 | 1811 |
| 339 | 20231121 | 150200 | 2481721490 | 3855 | 3860 | 3860 | 3855 | 535 |
| 340 | 20231121 | 150100 | 2479658890 | 3860 | 3860 | 3860 | 3860 | 5 |
| 341 | 20231121 | 150000 | 2479639590 | 3855 | 3855 | 3860 | 3855 | 212 |
| 342 | 20231121 | 145900 | 2478821830 | 3860 | 3855 | 3860 | 3855 | 358 |
| 343 | 20231121 | 145800 | 2477440975 | 3855 | 3855 | 3860 | 3855 | 311 |
| 344 | 20231121 | 145700 | 2476241045 | 3860 | 3860 | 3860 | 3860 | 40 |
| 345 | 20231121 | 145600 | 2476086645 | 3855 | 3860 | 3860 | 3855 | 2299 |
| 346 | 20231121 | 145500 | 2467213095 | 3860 | 3860 | 3865 | 3855 | 902 |
| 347 | 20231121 | 145400 | 2463731620 | 3860 | 3860 | 3860 | 3860 | 338 |
| 348 | 20231121 | 145300 | 2462426940 | 3860 | 3855 | 3860 | 3855 | 1225 |
| 349 | 20231121 | 145200 | 2457699140 | 3855 | 3855 | 3860 | 3855 | 1102 |
| 350 | 20231121 | 145100 | 2453450830 | 3860 | 3855 | 3860 | 3855 | 87 |
| 351 | 20231121 | 145000 | 2453115280 | 3860 | 3860 | 3860 | 3860 | 216 |
| 352 | 20231121 | 144900 | 2452281520 | 3860 | 3860 | 3860 | 3855 | 923 |
| 353 | 20231121 | 144800 | 2448722740 | 3855 | 3860 | 3860 | 3855 | 398 |
| 354 | 20231121 | 144700 | 2447186910 | 3860 | 3860 | 3860 | 3860 | 484 |
| 355 | 20231121 | 144600 | 2445318670 | 3865 | 3860 | 3865 | 3860 | 1166 |
| 356 | 20231121 | 144500 | 2440817870 | 3865 | 3865 | 3865 | 3865 | 0 |
| 357 | 20231121 | 144400 | 2440817870 | 3865 | 3860 | 3865 | 3860 | 1082 |
| 358 | 20231121 | 144300 | 2436641345 | 3860 | 3860 | 3860 | 3860 | 586 |
| 359 | 20231121 | 144200 | 2434379385 | 3860 | 3860 | 3860 | 3860 | 1919 |
| 360 | 20231121 | 144100 | 2426972045 | 3860 | 3860 | 3865 | 3860 | 187 |
| 361 | 20231121 | 144000 | 2426250025 | 3860 | 3860 | 3860 | 3860 | 3 |
| 362 | 20231121 | 143900 | 2426238445 | 3860 | 3865 | 3865 | 3860 | 410 |
| 363 | 20231121 | 143800 | 2424655710 | 3870 | 3870 | 3870 | 3860 | 202 |
| 364 | 20231121 | 143700 | 2423874950 | 3870 | 3870 | 3870 | 3860 | 238 |
| 365 | 20231121 | 143600 | 2422956250 | 3860 | 3860 | 3860 | 3860 | 147 |
| 366 | 20231121 | 143500 | 2422388830 | 3860 | 3860 | 3860 | 3860 | 251 |
| 367 | 20231121 | 143400 | 2421419970 | 3860 | 3870 | 3870 | 3860 | 1907 |
| 368 | 20231121 | 143300 | 2414056205 | 3870 | 3865 | 3870 | 3865 | 497 |
| 369 | 20231121 | 143200 | 2412133975 | 3860 | 3865 | 3865 | 3860 | 1054 |
| 370 | 20231121 | 143100 | 2408060440 | 3865 | 3865 | 3875 | 3865 | 168 |
| 371 | 20231121 | 143000 | 2407411110 | 3865 | 3870 | 3875 | 3865 | 2498 |
| 372 | 20231121 | 142900 | 2397745045 | 3880 | 3880 | 3880 | 3880 | 306 |
| 373 | 20231121 | 142800 | 2396557765 | 3875 | 3875 | 3880 | 3870 | 551 |
| 374 | 20231121 | 142700 | 2394423915 | 3875 | 3875 | 3875 | 3875 | 102 |
| 375 | 20231121 | 142600 | 2394028665 | 3870 | 3875 | 3875 | 3870 | 299 |
| 376 | 20231121 | 142500 | 2392870045 | 3875 | 3875 | 3875 | 3875 | 395 |
| 377 | 20231121 | 142400 | 2391339420 | 3875 | 3875 | 3880 | 3875 | 121 |
| 378 | 20231121 | 142300 | 2390870540 | 3875 | 3875 | 3875 | 3875 | 218 |
| 379 | 20231121 | 142200 | 2390025790 | 3880 | 3880 | 3880 | 3875 | 1748 |
| 380 | 20231121 | 142100 | 2383243595 | 3875 | 3875 | 3875 | 3875 | 4022 |
| 381 | 20231121 | 142000 | 2367658345 | 3870 | 3870 | 3870 | 3870 | 0 |
| 382 | 20231121 | 141900 | 2367658345 | 3870 | 3870 | 3870 | 3865 | 333 |
| 383 | 20231121 | 141800 | 2366370695 | 3875 | 3870 | 3875 | 3870 | 657 |
| 384 | 20231121 | 141700 | 2363828095 | 3870 | 3870 | 3875 | 3870 | 182 |
| 385 | 20231121 | 141600 | 2363123750 | 3875 | 3865 | 3875 | 3865 | 742 |
| 386 | 20231121 | 141500 | 2360254070 | 3865 | 3865 | 3865 | 3865 | 500 |
| 387 | 20231121 | 141400 | 2358321570 | 3870 | 3870 | 3875 | 3870 | 402 |
| 388 | 20231121 | 141300 | 2356765595 | 3870 | 3860 | 3870 | 3855 | 2990 |
| 389 | 20231121 | 141200 | 2345205430 | 3865 | 3860 | 3865 | 3860 | 788 |
| 390 | 20231121 | 141100 | 2342163745 | 3860 | 3860 | 3860 | 3860 | 14 |
| 391 | 20231121 | 141000 | 2342109705 | 3860 | 3865 | 3865 | 3860 | 8 |
| 392 | 20231121 | 140900 | 2342078820 | 3860 | 3860 | 3860 | 3860 | 138 |
| 393 | 20231121 | 140800 | 2341546140 | 3860 | 3860 | 3860 | 3860 | 403 |
| 394 | 20231121 | 140700 | 2339990560 | 3860 | 3860 | 3865 | 3860 | 842 |
| 395 | 20231121 | 140600 | 2336740260 | 3860 | 3870 | 3870 | 3860 | 1763 |
| 396 | 20231121 | 140500 | 2329931970 | 3875 | 3865 | 3875 | 3865 | 1625 |
| 397 | 20231121 | 140400 | 2323647590 | 3870 | 3865 | 3870 | 3865 | 144 |
| 398 | 20231121 | 140300 | 2323091020 | 3865 | 3860 | 3865 | 3860 | 1922 |
| 399 | 20231121 | 140200 | 2315668285 | 3860 | 3860 | 3860 | 3860 | 841 |
| 400 | 20231121 | 140100 | 2312422025 | 3860 | 3855 | 3860 | 3855 | 473 |
| 401 | 20231121 | 140000 | 2310598460 | 3855 | 3850 | 3855 | 3850 | 831 |
| 402 | 20231121 | 135900 | 2307397955 | 3850 | 3860 | 3860 | 3850 | 2831 |
| 403 | 20231121 | 135800 | 2296483460 | 3855 | 3855 | 3855 | 3855 | 1289 |
| 404 | 20231121 | 135700 | 2291514365 | 3860 | 3850 | 3860 | 3850 | 1807 |
| 405 | 20231121 | 135600 | 2284553125 | 3855 | 3855 | 3860 | 3850 | 4446 |
| 406 | 20231121 | 135500 | 2267433145 | 3855 | 3860 | 3860 | 3855 | 6208 |
| 407 | 20231121 | 135400 | 2243480510 | 3865 | 3865 | 3865 | 3860 | 1285 |
| 408 | 20231121 | 135300 | 2238518840 | 3860 | 3865 | 3865 | 3860 | 198 |
| 409 | 20231121 | 135200 | 2237754370 | 3865 | 3865 | 3865 | 3860 | 421 |
| 410 | 20231121 | 135100 | 2236129205 | 3865 | 3865 | 3865 | 3860 | 996 |
| 411 | 20231121 | 135000 | 2232284520 | 3860 | 3865 | 3865 | 3860 | 290 |
| 412 | 20231121 | 134900 | 2231165055 | 3865 | 3860 | 3865 | 3860 | 189 |
| 413 | 20231121 | 134800 | 2230434590 | 3865 | 3870 | 3870 | 3865 | 3522 |
| 414 | 20231121 | 134700 | 2216821150 | 3870 | 3870 | 3870 | 3865 | 2556 |
| 415 | 20231121 | 134600 | 2206941930 | 3865 | 3870 | 3870 | 3865 | 281 |
| 416 | 20231121 | 134500 | 2205855815 | 3870 | 3870 | 3870 | 3870 | 252 |
| 417 | 20231121 | 134400 | 2204880575 | 3870 | 3870 | 3870 | 3870 | 154 |
| 418 | 20231121 | 134300 | 2204284595 | 3870 | 3870 | 3870 | 3870 | 4 |
| 419 | 20231121 | 134200 | 2204269115 | 3870 | 3870 | 3870 | 3870 | 684 |
| 420 | 20231121 | 134100 | 2201622035 | 3870 | 3865 | 3870 | 3865 | 1975 |
| 421 | 20231121 | 134000 | 2193983310 | 3870 | 3865 | 3870 | 3865 | 1010 |
| 422 | 20231121 | 133900 | 2190079225 | 3865 | 3870 | 3870 | 3865 | 302 |
| 423 | 20231121 | 133800 | 2188910535 | 3870 | 3870 | 3870 | 3870 | 55 |
| 424 | 20231121 | 133700 | 2188697685 | 3870 | 3870 | 3870 | 3870 | 1112 |
| 425 | 20231121 | 133600 | 2184394245 | 3870 | 3865 | 3870 | 3865 | 1633 |
| 426 | 20231121 | 133500 | 2178078145 | 3865 | 3875 | 3875 | 3865 | 5177 |
| 427 | 20231121 | 133400 | 2158046280 | 3875 | 3875 | 3875 | 3875 | 35 |
| 428 | 20231121 | 133300 | 2157910655 | 3870 | 3870 | 3870 | 3870 | 32 |
| 429 | 20231121 | 133200 | 2157786815 | 3870 | 3875 | 3875 | 3870 | 206 |
| 430 | 20231121 | 133100 | 2156989585 | 3875 | 3875 | 3875 | 3875 | 290 |
| 431 | 20231121 | 133000 | 2155865835 | 3870 | 3875 | 3875 | 3870 | 5777 |
| 432 | 20231121 | 132900 | 2133500995 | 3875 | 3870 | 3875 | 3870 | 958 |
| 433 | 20231121 | 132800 | 2129791105 | 3870 | 3870 | 3875 | 3870 | 237 |
| 434 | 20231121 | 132700 | 2128873880 | 3870 | 3870 | 3870 | 3870 | 580 |
| 435 | 20231121 | 132600 | 2126629280 | 3870 | 3870 | 3870 | 3865 | 3556 |
| 436 | 20231121 | 132500 | 2112874570 | 3870 | 3870 | 3875 | 3865 | 1617 |
| 437 | 20231121 | 132400 | 2106617755 | 3870 | 3870 | 3875 | 3865 | 1613 |
| 438 | 20231121 | 132300 | 2100376595 | 3875 | 3870 | 3875 | 3865 | 2581 |
| 439 | 20231121 | 132200 | 2090386110 | 3870 | 3870 | 3875 | 3865 | 696 |
| 440 | 20231121 | 132100 | 2087690990 | 3870 | 3870 | 3875 | 3870 | 215 |
| 441 | 20231121 | 132000 | 2086858915 | 3875 | 3880 | 3880 | 3870 | 327 |
| 442 | 20231121 | 131900 | 2085591930 | 3880 | 3880 | 3880 | 3880 | 51 |
| 443 | 20231121 | 131800 | 2085394050 | 3880 | 3875 | 3880 | 3875 | 3687 |
| 444 | 20231121 | 131700 | 2071103110 | 3875 | 3870 | 3875 | 3870 | 1056 |
| 445 | 20231121 | 131600 | 2067012610 | 3865 | 3865 | 3865 | 3865 | 630 |
| 446 | 20231121 | 131500 | 2064577660 | 3865 | 3870 | 3875 | 3865 | 470 |
| 447 | 20231121 | 131400 | 2062759465 | 3875 | 3870 | 3875 | 3870 | 708 |
| 448 | 20231121 | 131300 | 2060019500 | 3870 | 3875 | 3875 | 3870 | 460 |
| 449 | 20231121 | 131200 | 2058239250 | 3875 | 3870 | 3875 | 3870 | 521 |
| 450 | 20231121 | 131100 | 2056221860 | 3875 | 3880 | 3880 | 3870 | 2505 |
| 451 | 20231121 | 131000 | 2046515645 | 3880 | 3880 | 3880 | 3880 | 6 |
| 452 | 20231121 | 130900 | 2046492365 | 3880 | 3880 | 3880 | 3880 | 70 |
| 453 | 20231121 | 130800 | 2046220765 | 3880 | 3880 | 3885 | 3880 | 67 |
| 454 | 20231121 | 130700 | 2045960745 | 3880 | 3880 | 3880 | 3880 | 47 |
| 455 | 20231121 | 130600 | 2045778385 | 3885 | 3880 | 3885 | 3880 | 544 |
| 456 | 20231121 | 130500 | 2043667655 | 3880 | 3880 | 3880 | 3880 | 2093 |
| 457 | 20231121 | 130400 | 2035546815 | 3880 | 3885 | 3885 | 3875 | 4781 |
| 458 | 20231121 | 130300 | 2016996705 | 3885 | 3885 | 3885 | 3885 | 0 |
| 459 | 20231121 | 130200 | 2016996705 | 3885 | 3890 | 3890 | 3885 | 10 |
| 460 | 20231121 | 130100 | 2016957850 | 3885 | 3885 | 3885 | 3880 | 584 |
| 461 | 20231121 | 130000 | 2014689015 | 3880 | 3885 | 3885 | 3880 | 913 |
| 462 | 20231121 | 125900 | 2011146340 | 3885 | 3880 | 3885 | 3880 | 1158 |
| 463 | 20231121 | 125800 | 2006653285 | 3880 | 3880 | 3885 | 3875 | 5326 |
| 464 | 20231121 | 125700 | 1985988360 | 3880 | 3880 | 3885 | 3880 | 957 |
| 465 | 20231121 | 125600 | 1982275185 | 3885 | 3885 | 3885 | 3885 | 243 |
| 466 | 20231121 | 125500 | 1981331130 | 3885 | 3885 | 3890 | 3880 | 411 |
| 467 | 20231121 | 125400 | 1979735710 | 3885 | 3890 | 3890 | 3880 | 1776 |
| 468 | 20231121 | 125300 | 1972838430 | 3890 | 3890 | 3890 | 3885 | 685 |
| 469 | 20231121 | 125200 | 1970176880 | 3890 | 3890 | 3890 | 3885 | 2352 |
| 470 | 20231121 | 125100 | 1961039305 | 3885 | 3890 | 3890 | 3885 | 111 |
| 471 | 20231121 | 125000 | 1960607965 | 3890 | 3890 | 3895 | 3885 | 409 |
| 472 | 20231121 | 124900 | 1959017830 | 3890 | 3890 | 3890 | 3890 | 24 |
| 473 | 20231121 | 124800 | 1958924470 | 3890 | 3885 | 3890 | 3885 | 724 |
| 474 | 20231121 | 124700 | 1956111690 | 3885 | 3885 | 3885 | 3885 | 413 |
| 475 | 20231121 | 124600 | 1954507185 | 3890 | 3885 | 3890 | 3885 | 10 |
| 476 | 20231121 | 124500 | 1954468330 | 3890 | 3890 | 3895 | 3890 | 487 |
| 477 | 20231121 | 124400 | 1952573860 | 3895 | 3890 | 3895 | 3890 | 451 |
| 478 | 20231121 | 124300 | 1950819460 | 3890 | 3890 | 3890 | 3890 | 525 |
| 479 | 20231121 | 124200 | 1948777210 | 3895 | 3895 | 3895 | 3895 | 109 |
| 480 | 20231121 | 124100 | 1948352655 | 3890 | 3895 | 3900 | 3890 | 1254 |
| 481 | 20231121 | 124000 | 1943469265 | 3895 | 3895 | 3895 | 3890 | 258 |
| 482 | 20231121 | 123900 | 1942464555 | 3900 | 3895 | 3900 | 3895 | 1468 |
| 483 | 20231121 | 123800 | 1936744790 | 3895 | 3895 | 3900 | 3895 | 212 |
| 484 | 20231121 | 123700 | 1935919045 | 3895 | 3895 | 3895 | 3895 | 228 |
| 485 | 20231121 | 123600 | 1935030985 | 3900 | 3900 | 3900 | 3895 | 201 |
| 486 | 20231121 | 123500 | 1934247935 | 3900 | 3895 | 3900 | 3895 | 1518 |
| 487 | 20231121 | 123400 | 1928335285 | 3890 | 3890 | 3890 | 3885 | 357 |
| 488 | 20231121 | 123300 | 1926947660 | 3895 | 3890 | 3895 | 3890 | 344 |
| 489 | 20231121 | 123200 | 1925609050 | 3890 | 3895 | 3895 | 3890 | 493 |
| 490 | 20231121 | 123100 | 1923691220 | 3895 | 3895 | 3895 | 3895 | 0 |
| 491 | 20231121 | 123000 | 1923691220 | 3895 | 3900 | 3900 | 3895 | 254 |
| 492 | 20231121 | 122900 | 1922700630 | 3895 | 3890 | 3895 | 3890 | 313 |
| 493 | 20231121 | 122800 | 1921481525 | 3890 | 3895 | 3895 | 3890 | 297 |
| 494 | 20231121 | 122700 | 1920325915 | 3895 | 3890 | 3895 | 3885 | 341 |
| 495 | 20231121 | 122600 | 1918998975 | 3890 | 3885 | 3890 | 3885 | 1784 |
| 496 | 20231121 | 122500 | 1912059650 | 3885 | 3885 | 3885 | 3885 | 538 |
| 497 | 20231121 | 122400 | 1909969520 | 3890 | 3890 | 3890 | 3890 | 47 |
| 498 | 20231121 | 122300 | 1909786690 | 3890 | 3890 | 3890 | 3890 | 331 |
| 499 | 20231121 | 122200 | 1908499100 | 3890 | 3890 | 3890 | 3890 | 326 |
| 500 | 20231121 | 122100 | 1907230960 | 3895 | 3895 | 3900 | 3895 | 140 |
| 501 | 20231121 | 122000 | 1906685635 | 3895 | 3890 | 3895 | 3890 | 249 |
| 502 | 20231121 | 121900 | 1905716995 | 3890 | 3895 | 3900 | 3890 | 2018 |
| 503 | 20231121 | 121800 | 1897862610 | 3895 | 3895 | 3895 | 3895 | 619 |
| 504 | 20231121 | 121700 | 1895451605 | 3895 | 3890 | 3895 | 3890 | 943 |
| 505 | 20231121 | 121600 | 1891783190 | 3890 | 3890 | 3900 | 3890 | 74 |
| 506 | 20231121 | 121500 | 1891495200 | 3890 | 3890 | 3890 | 3890 | 100 |
| 507 | 20231121 | 121400 | 1891106200 | 3890 | 3895 | 3895 | 3890 | 110 |
| 508 | 20231121 | 121300 | 1890677800 | 3900 | 3895 | 3900 | 3895 | 61 |
| 509 | 20231121 | 121200 | 1890440045 | 3895 | 3885 | 3895 | 3885 | 2798 |
| 510 | 20231121 | 121100 | 1879560735 | 3880 | 3885 | 3885 | 3880 | 1353 |
| 511 | 20231121 | 121000 | 1874310825 | 3880 | 3885 | 3885 | 3880 | 142 |
| 512 | 20231121 | 120900 | 1873759620 | 3885 | 3885 | 3890 | 3885 | 866 |
| 513 | 20231121 | 120800 | 1870395190 | 3885 | 3885 | 3885 | 3885 | 188 |
| 514 | 20231121 | 120700 | 1869664810 | 3885 | 3885 | 3890 | 3885 | 1141 |
| 515 | 20231121 | 120600 | 1865230510 | 3885 | 3890 | 3890 | 3885 | 1719 |
| 516 | 20231121 | 120500 | 1858543775 | 3890 | 3885 | 3890 | 3885 | 3558 |
| 517 | 20231121 | 120400 | 1844720795 | 3890 | 3890 | 3890 | 3885 | 365 |
| 518 | 20231121 | 120300 | 1843302445 | 3890 | 3890 | 3890 | 3885 | 842 |
| 519 | 20231121 | 120200 | 1840031065 | 3890 | 3895 | 3895 | 3890 | 7687 |
| 520 | 20231121 | 120100 | 1810111120 | 3895 | 3895 | 3895 | 3895 | 102 |
| 521 | 20231121 | 120000 | 1809713830 | 3895 | 3895 | 3900 | 3895 | 347 |
| 522 | 20231121 | 115900 | 1808362255 | 3895 | 3895 | 3895 | 3895 | 0 |
| 523 | 20231121 | 115800 | 1808362255 | 3895 | 3900 | 3900 | 3895 | 211 |
| 524 | 20231121 | 115700 | 1807540400 | 3900 | 3895 | 3900 | 3895 | 750 |
| 525 | 20231121 | 115600 | 1804619130 | 3895 | 3895 | 3895 | 3895 | 214 |
| 526 | 20231121 | 115500 | 1803785600 | 3900 | 3900 | 3900 | 3900 | 33 |
| 527 | 20231121 | 115400 | 1803656900 | 3900 | 3895 | 3900 | 3895 | 1318 |
| 528 | 20231121 | 115300 | 1798522705 | 3900 | 3900 | 3900 | 3900 | 1 |
| 529 | 20231121 | 115200 | 1798518805 | 3900 | 3900 | 3900 | 3900 | 31 |
| 530 | 20231121 | 115100 | 1798397905 | 3900 | 3900 | 3900 | 3895 | 28 |
| 531 | 20231121 | 115000 | 1798288710 | 3900 | 3895 | 3900 | 3895 | 1562 |
| 532 | 20231121 | 114900 | 1792203710 | 3900 | 3900 | 3900 | 3895 | 21 |
| 533 | 20231121 | 114800 | 1792121820 | 3900 | 3895 | 3900 | 3890 | 113 |
| 534 | 20231121 | 114700 | 1791682225 | 3895 | 3895 | 3895 | 3895 | 33 |
| 535 | 20231121 | 114600 | 1791553690 | 3895 | 3895 | 3900 | 3895 | 109 |
| 536 | 20231121 | 114500 | 1791129100 | 3895 | 3895 | 3895 | 3890 | 1002 |
| 537 | 20231121 | 114400 | 1787227715 | 3895 | 3895 | 3895 | 3895 | 106 |
| 538 | 20231121 | 114300 | 1786814845 | 3895 | 3900 | 3900 | 3895 | 17 |
| 539 | 20231121 | 114200 | 1786748555 | 3900 | 3900 | 3900 | 3900 | 751 |
| 540 | 20231121 | 114100 | 1783819655 | 3900 | 3905 | 3905 | 3900 | 969 |
| 541 | 20231121 | 114000 | 1780039840 | 3905 | 3900 | 3905 | 3900 | 390 |
| 542 | 20231121 | 113900 | 1778517435 | 3895 | 3890 | 3895 | 3890 | 551 |
| 543 | 20231121 | 113800 | 1776372030 | 3890 | 3890 | 3890 | 3890 | 4 |
| 544 | 20231121 | 113700 | 1776356470 | 3890 | 3890 | 3890 | 3885 | 9 |
| 545 | 20231121 | 113600 | 1776321470 | 3890 | 3890 | 3890 | 3890 | 362 |
| 546 | 20231121 | 113500 | 1774913290 | 3890 | 3890 | 3890 | 3885 | 830 |
| 547 | 20231121 | 113400 | 1771687730 | 3885 | 3890 | 3890 | 3885 | 277 |
| 548 | 20231121 | 113300 | 1770611385 | 3890 | 3895 | 3895 | 3890 | 542 |
| 549 | 20231121 | 113200 | 1768502945 | 3895 | 3895 | 3895 | 3890 | 724 |
| 550 | 20231121 | 113100 | 1765685020 | 3900 | 3890 | 3900 | 3890 | 1341 |
| 551 | 20231121 | 113000 | 1760468430 | 3890 | 3890 | 3900 | 3885 | 2007 |
| 552 | 20231121 | 112900 | 1752657790 | 3885 | 3890 | 3890 | 3885 | 409 |
| 553 | 20231121 | 112800 | 1751067040 | 3890 | 3890 | 3890 | 3890 | 287 |
| 554 | 20231121 | 112700 | 1749950610 | 3890 | 3885 | 3890 | 3885 | 480 |
| 555 | 20231121 | 112600 | 1748085065 | 3885 | 3885 | 3895 | 3885 | 323 |
| 556 | 20231121 | 112500 | 1746830170 | 3885 | 3890 | 3890 | 3885 | 714 |
| 557 | 20231121 | 112400 | 1744053605 | 3890 | 3890 | 3895 | 3890 | 61 |
| 558 | 20231121 | 112300 | 1743816210 | 3895 | 3895 | 3895 | 3895 | 0 |
| 559 | 20231121 | 112200 | 1743816210 | 3895 | 3895 | 3900 | 3885 | 6479 |
| 560 | 20231121 | 112100 | 1718616825 | 3895 | 3900 | 3900 | 3895 | 106 |
| 561 | 20231121 | 112000 | 1718203850 | 3900 | 3895 | 3900 | 3895 | 3 |
| 562 | 20231121 | 111900 | 1718192155 | 3895 | 3895 | 3895 | 3895 | 18 |
| 563 | 20231121 | 111800 | 1718122045 | 3895 | 3895 | 3895 | 3895 | 17 |
| 564 | 20231121 | 111700 | 1718055830 | 3900 | 3900 | 3905 | 3900 | 178 |
| 565 | 20231121 | 111600 | 1717361570 | 3900 | 3900 | 3905 | 3900 | 2681 |
| 566 | 20231121 | 111500 | 1706894050 | 3900 | 3890 | 3900 | 3890 | 254 |
| 567 | 20231121 | 111400 | 1705904450 | 3890 | 3900 | 3900 | 3890 | 182 |
| 568 | 20231121 | 111300 | 1705195550 | 3900 | 3900 | 3900 | 3895 | 449 |
| 569 | 20231121 | 111200 | 1703446655 | 3900 | 3895 | 3900 | 3895 | 219 |
| 570 | 20231121 | 111100 | 1702593565 | 3895 | 3880 | 3900 | 3880 | 1749 |
| 571 | 20231121 | 111000 | 1695791730 | 3880 | 3885 | 3890 | 3880 | 1530 |
| 572 | 20231121 | 110900 | 1689847750 | 3885 | 3890 | 3895 | 3885 | 1997 |
| 573 | 20231121 | 110800 | 1682079645 | 3890 | 3885 | 3895 | 3885 | 269 |
| 574 | 20231121 | 110700 | 1681033110 | 3885 | 3895 | 3895 | 3885 | 456 |
| 575 | 20231121 | 110600 | 1679259255 | 3895 | 3895 | 3895 | 3880 | 3157 |
| 576 | 20231121 | 110500 | 1666992680 | 3895 | 3900 | 3900 | 3895 | 148 |
| 577 | 20231121 | 110400 | 1666416195 | 3900 | 3895 | 3900 | 3895 | 1145 |
| 578 | 20231121 | 110300 | 1661956395 | 3895 | 3895 | 3895 | 3895 | 22 |
| 579 | 20231121 | 110200 | 1661870705 | 3890 | 3895 | 3895 | 3890 | 301 |
| 580 | 20231121 | 110100 | 1660698360 | 3895 | 3885 | 3895 | 3885 | 908 |
| 581 | 20231121 | 110000 | 1657163860 | 3885 | 3890 | 3895 | 3885 | 1004 |
| 582 | 20231121 | 105900 | 1653260385 | 3895 | 3895 | 3895 | 3895 | 789 |
| 583 | 20231121 | 105800 | 1650187230 | 3900 | 3910 | 3910 | 3895 | 2280 |
| 584 | 20231121 | 105700 | 1641295620 | 3910 | 3905 | 3910 | 3905 | 733 |
| 585 | 20231121 | 105600 | 1638433185 | 3905 | 3910 | 3910 | 3905 | 1813 |
| 586 | 20231121 | 105500 | 1631348015 | 3910 | 3915 | 3915 | 3910 | 466 |
| 587 | 20231121 | 105400 | 1629523735 | 3915 | 3920 | 3920 | 3915 | 1469 |
| 588 | 20231121 | 105300 | 1623765750 | 3920 | 3910 | 3920 | 3910 | 1459 |
| 589 | 20231121 | 105200 | 1618052065 | 3910 | 3910 | 3915 | 3905 | 1912 |
| 590 | 20231121 | 105100 | 1610578625 | 3915 | 3910 | 3915 | 3910 | 379 |
| 591 | 20231121 | 105000 | 1609096525 | 3915 | 3905 | 3915 | 3905 | 1079 |
| 592 | 20231121 | 104900 | 1604874450 | 3910 | 3910 | 3910 | 3905 | 453 |
| 593 | 20231121 | 104800 | 1603104685 | 3910 | 3910 | 3915 | 3905 | 1023 |
| 594 | 20231121 | 104700 | 1599105185 | 3910 | 3910 | 3915 | 3910 | 2630 |
| 595 | 20231121 | 104600 | 1588811750 | 3915 | 3905 | 3915 | 3905 | 4044 |
| 596 | 20231121 | 104500 | 1573004515 | 3910 | 3910 | 3915 | 3900 | 6917 |
| 597 | 20231121 | 104400 | 1545960045 | 3905 | 3925 | 3925 | 3900 | 17417 |
| 598 | 20231121 | 104300 | 1477895670 | 3925 | 3915 | 3930 | 3915 | 6653 |
| 599 | 20231121 | 104200 | 1451771775 | 3920 | 3955 | 3970 | 3905 | 32159 |
| 600 | 20231121 | 104100 | 1325035230 | 3965 | 3885 | 3975 | 3880 | 49716 |
| 601 | 20231121 | 104000 | 1130050525 | 3885 | 3880 | 3885 | 3880 | 345 |
| 602 | 20231121 | 103900 | 1128711395 | 3880 | 3885 | 3885 | 3880 | 810 |
| 603 | 20231121 | 103800 | 1125565800 | 3885 | 3885 | 3890 | 3885 | 419 |
| 604 | 20231121 | 103700 | 1123937965 | 3885 | 3880 | 3885 | 3880 | 68 |
| 605 | 20231121 | 103600 | 1123674115 | 3880 | 3890 | 3890 | 3875 | 3500 |
| 606 | 20231121 | 103500 | 1110068815 | 3890 | 3895 | 3895 | 3890 | 535 |
| 607 | 20231121 | 103400 | 1107987615 | 3890 | 3900 | 3900 | 3890 | 135 |
| 608 | 20231121 | 103300 | 1107462415 | 3890 | 3895 | 3895 | 3890 | 860 |
| 609 | 20231121 | 103200 | 1104112985 | 3900 | 3910 | 3910 | 3900 | 271 |
| 610 | 20231121 | 103100 | 1103055480 | 3900 | 3900 | 3900 | 3900 | 1884 |
| 611 | 20231121 | 103000 | 1095707880 | 3895 | 3900 | 3900 | 3895 | 1247 |
| 612 | 20231121 | 102900 | 1090848390 | 3910 | 3900 | 3910 | 3895 | 4966 |
| 613 | 20231121 | 102800 | 1071473800 | 3895 | 3880 | 3895 | 3860 | 5606 |
| 614 | 20231121 | 102700 | 1049686810 | 3890 | 3885 | 3890 | 3880 | 416 |
| 615 | 20231121 | 102600 | 1048070805 | 3880 | 3885 | 3885 | 3880 | 1126 |
| 616 | 20231121 | 102500 | 1043701900 | 3885 | 3890 | 3890 | 3885 | 176 |
| 617 | 20231121 | 102400 | 1043018125 | 3885 | 3885 | 3885 | 3885 | 147 |
| 618 | 20231121 | 102300 | 1042447030 | 3885 | 3885 | 3885 | 3885 | 0 |
| 619 | 20231121 | 102200 | 1042447030 | 3885 | 3890 | 3900 | 3885 | 1539 |
| 620 | 20231121 | 102100 | 1036460720 | 3900 | 3900 | 3900 | 3890 | 1179 |
| 621 | 20231121 | 102000 | 1031866240 | 3900 | 3900 | 3900 | 3900 | 3 |
| 622 | 20231121 | 101900 | 1031854540 | 3890 | 3890 | 3890 | 3890 | 459 |
| 623 | 20231121 | 101800 | 1030069030 | 3890 | 3890 | 3890 | 3885 | 2205 |
| 624 | 20231121 | 101700 | 1021498310 | 3890 | 3890 | 3890 | 3890 | 840 |
| 625 | 20231121 | 101600 | 1018230710 | 3890 | 3900 | 3900 | 3890 | 1295 |
| 626 | 20231121 | 101500 | 1013188980 | 3900 | 3910 | 3910 | 3900 | 3514 |
| 627 | 20231121 | 101400 | 999476885 | 3910 | 3910 | 3910 | 3900 | 463 |
| 628 | 20231121 | 101300 | 997669465 | 3900 | 3905 | 3905 | 3900 | 1660 |
| 629 | 20231121 | 101200 | 991192360 | 3905 | 3910 | 3910 | 3905 | 589 |
| 630 | 20231121 | 101100 | 988891140 | 3910 | 3915 | 3915 | 3910 | 1036 |
| 631 | 20231121 | 101000 | 984837025 | 3915 | 3915 | 3915 | 3915 | 1361 |
| 632 | 20231121 | 100900 | 979508710 | 3915 | 3905 | 3915 | 3905 | 2587 |
| 633 | 20231121 | 100800 | 969387205 | 3905 | 3905 | 3905 | 3900 | 607 |
| 634 | 20231121 | 100700 | 967018445 | 3900 | 3900 | 3905 | 3900 | 970 |
| 635 | 20231121 | 100600 | 963232890 | 3900 | 3905 | 3905 | 3890 | 1272 |
| 636 | 20231121 | 100500 | 958278220 | 3905 | 3900 | 3905 | 3900 | 942 |
| 637 | 20231121 | 100400 | 954604415 | 3905 | 3905 | 3905 | 3905 | 1420 |
| 638 | 20231121 | 100300 | 949059315 | 3905 | 3915 | 3915 | 3905 | 833 |
| 639 | 20231121 | 100200 | 945806055 | 3915 | 3900 | 3915 | 3900 | 1352 |
| 640 | 20231121 | 100100 | 940520090 | 3905 | 3900 | 3905 | 3900 | 956 |
| 641 | 20231121 | 100000 | 936787500 | 3905 | 3905 | 3905 | 3895 | 1943 |
| 642 | 20231121 | 095900 | 929201655 | 3905 | 3900 | 3905 | 3900 | 1155 |
| 643 | 20231121 | 095800 | 924691475 | 3900 | 3900 | 3900 | 3900 | 634 |
| 644 | 20231121 | 095700 | 922218875 | 3900 | 3895 | 3900 | 3890 | 909 |
| 645 | 20231121 | 095600 | 918677200 | 3895 | 3900 | 3900 | 3890 | 812 |
| 646 | 20231121 | 095500 | 915514980 | 3900 | 3905 | 3905 | 3900 | 994 |
| 647 | 20231121 | 095400 | 911638355 | 3900 | 3885 | 3900 | 3885 | 7419 |
| 648 | 20231121 | 095300 | 882780015 | 3885 | 3870 | 3890 | 3870 | 3564 |
| 649 | 20231121 | 095200 | 868957760 | 3875 | 3875 | 3880 | 3875 | 3280 |
| 650 | 20231121 | 095100 | 856247540 | 3880 | 3875 | 3880 | 3875 | 51 |
| 651 | 20231121 | 095000 | 856049895 | 3875 | 3880 | 3880 | 3875 | 1836 |
| 652 | 20231121 | 094900 | 848935345 | 3880 | 3885 | 3885 | 3880 | 269 |
| 653 | 20231121 | 094800 | 847891590 | 3880 | 3880 | 3885 | 3880 | 1508 |
| 654 | 20231121 | 094700 | 842040545 | 3880 | 3875 | 3880 | 3875 | 611 |
| 655 | 20231121 | 094600 | 839670875 | 3880 | 3880 | 3880 | 3875 | 1219 |
| 656 | 20231121 | 094500 | 834941655 | 3880 | 3880 | 3880 | 3880 | 17 |
| 657 | 20231121 | 094400 | 834875695 | 3880 | 3880 | 3880 | 3880 | 751 |
| 658 | 20231121 | 094300 | 831961815 | 3880 | 3885 | 3885 | 3880 | 1845 |
| 659 | 20231121 | 094200 | 824802950 | 3880 | 3885 | 3885 | 3875 | 727 |
| 660 | 20231121 | 094100 | 821982170 | 3875 | 3885 | 3885 | 3875 | 584 |
| 661 | 20231121 | 094000 | 819717245 | 3885 | 3880 | 3885 | 3880 | 1062 |
| 662 | 20231121 | 093900 | 815596510 | 3885 | 3890 | 3890 | 3880 | 913 |
| 663 | 20231121 | 093800 | 812048740 | 3890 | 3890 | 3895 | 3890 | 675 |
| 664 | 20231121 | 093700 | 809422405 | 3890 | 3890 | 3895 | 3880 | 3599 |
| 665 | 20231121 | 093600 | 795437435 | 3890 | 3890 | 3895 | 3885 | 1646 |
| 666 | 20231121 | 093500 | 789038370 | 3895 | 3890 | 3895 | 3885 | 1296 |
| 667 | 20231121 | 093400 | 783995715 | 3890 | 3900 | 3905 | 3890 | 1105 |
| 668 | 20231121 | 093300 | 779687335 | 3900 | 3905 | 3905 | 3900 | 971 |
| 669 | 20231121 | 093200 | 775899375 | 3905 | 3915 | 3920 | 3895 | 2280 |
| 670 | 20231121 | 093100 | 766987250 | 3915 | 3890 | 3915 | 3890 | 3416 |
| 671 | 20231121 | 093000 | 753672470 | 3880 | 3890 | 3895 | 3880 | 2365 |
| 672 | 20231121 | 092900 | 744478645 | 3890 | 3880 | 3890 | 3880 | 3818 |
| 673 | 20231121 | 092800 | 729640655 | 3880 | 3870 | 3880 | 3865 | 923 |
| 674 | 20231121 | 092700 | 726065010 | 3865 | 3845 | 3870 | 3845 | 9994 |
| 675 | 20231121 | 092600 | 687522685 | 3845 | 3840 | 3845 | 3835 | 601 |
| 676 | 20231121 | 092500 | 685213675 | 3840 | 3845 | 3850 | 3835 | 1598 |
| 677 | 20231121 | 092400 | 679075875 | 3845 | 3855 | 3855 | 3840 | 7657 |
| 678 | 20231121 | 092300 | 649614775 | 3855 | 3855 | 3855 | 3845 | 719 |
| 679 | 20231121 | 092200 | 646846385 | 3850 | 3850 | 3855 | 3850 | 2279 |
| 680 | 20231121 | 092100 | 638072215 | 3855 | 3855 | 3855 | 3850 | 1589 |
| 681 | 20231121 | 092000 | 631953700 | 3850 | 3860 | 3860 | 3850 | 5801 |
| 682 | 20231121 | 091900 | 609604995 | 3860 | 3880 | 3885 | 3855 | 3300 |
| 683 | 20231121 | 091800 | 596839385 | 3880 | 3870 | 3880 | 3870 | 1534 |
| 684 | 20231121 | 091700 | 590899730 | 3870 | 3860 | 3870 | 3860 | 3606 |
| 685 | 20231121 | 091600 | 576967560 | 3860 | 3830 | 3880 | 3830 | 17902 |
| 686 | 20231121 | 091500 | 508029580 | 3830 | 3830 | 3835 | 3830 | 1073 |
| 687 | 20231121 | 091400 | 503919985 | 3830 | 3835 | 3835 | 3815 | 15380 |
| 688 | 20231121 | 091300 | 445103570 | 3835 | 3840 | 3840 | 3830 | 3950 |
| 689 | 20231121 | 091200 | 429956115 | 3835 | 3830 | 3845 | 3830 | 3277 |
| 690 | 20231121 | 091100 | 417380065 | 3835 | 3850 | 3855 | 3830 | 10250 |
| 691 | 20231121 | 091000 | 378052385 | 3845 | 3845 | 3855 | 3840 | 9844 |
| 692 | 20231121 | 090900 | 340174950 | 3845 | 3840 | 3845 | 3835 | 5208 |
| 693 | 20231121 | 090800 | 320171130 | 3845 | 3845 | 3850 | 3830 | 4542 |
| 694 | 20231121 | 090700 | 302732355 | 3845 | 3865 | 3865 | 3845 | 9359 |
| 695 | 20231121 | 090600 | 266656490 | 3865 | 3865 | 3880 | 3860 | 10052 |
| 696 | 20231121 | 090500 | 227754875 | 3865 | 3890 | 3890 | 3855 | 4763 |
| 697 | 20231121 | 090400 | 209300180 | 3890 | 3895 | 3895 | 3890 | 8759 |
| 698 | 20231121 | 090300 | 175225310 | 3890 | 3915 | 3915 | 3890 | 10637 |
| 699 | 20231121 | 090200 | 133728480 | 3915 | 3925 | 3940 | 3915 | 9228 |
| 700 | 20231121 | 090100 | 97468655 | 3925 | 3945 | 3945 | 3915 | 14955 |
| 701 | 20231121 | 090000 | 38713595 | 3945 | 3930 | 3945 | 3930 | 8404 |