36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 201200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 8968 |
| 3 | 20231122 | 201100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 4 | 20231122 | 201000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 5 | 20231122 | 200900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 6 | 20231122 | 200800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 7 | 20231122 | 200700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 8 | 20231122 | 200600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 9 | 20231122 | 200500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 10 | 20231122 | 200400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 11 | 20231122 | 200300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 12 | 20231122 | 200200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 13 | 20231122 | 200100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 14 | 20231122 | 200000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 15 | 20231122 | 195900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 16 | 20231122 | 195800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 17 | 20231122 | 195700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 18 | 20231122 | 195600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 19 | 20231122 | 195500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 20 | 20231122 | 195400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 21 | 20231122 | 195300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 22 | 20231122 | 195200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 23 | 20231122 | 195100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 24 | 20231122 | 195000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 25 | 20231122 | 194900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 26 | 20231122 | 194800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 27 | 20231122 | 194700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 28 | 20231122 | 194600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 29 | 20231122 | 194500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 30 | 20231122 | 194400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 31 | 20231122 | 194300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 32 | 20231122 | 194200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 8968 |
| 33 | 20231122 | 194100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 34 | 20231122 | 194000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 35 | 20231122 | 193900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 36 | 20231122 | 193800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 37 | 20231122 | 193700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 38 | 20231122 | 193600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 39 | 20231122 | 193500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 40 | 20231122 | 193400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 41 | 20231122 | 193300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 42 | 20231122 | 193200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 43 | 20231122 | 193100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 44 | 20231122 | 193000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 45 | 20231122 | 192900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 46 | 20231122 | 192800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 47 | 20231122 | 192700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 48 | 20231122 | 192600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 49 | 20231122 | 192500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 50 | 20231122 | 192400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 51 | 20231122 | 192300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 52 | 20231122 | 192200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 53 | 20231122 | 192100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 54 | 20231122 | 192000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 55 | 20231122 | 191900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 56 | 20231122 | 191800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 57 | 20231122 | 191700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 58 | 20231122 | 191600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 59 | 20231122 | 191500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 60 | 20231122 | 191400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 61 | 20231122 | 191300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 62 | 20231122 | 191200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 8968 |
| 63 | 20231122 | 191100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 64 | 20231122 | 191000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 65 | 20231122 | 190900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 66 | 20231122 | 190800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 67 | 20231122 | 190700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 68 | 20231122 | 190600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 69 | 20231122 | 190500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 70 | 20231122 | 190400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 71 | 20231122 | 190300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 72 | 20231122 | 190200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 73 | 20231122 | 190100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 74 | 20231122 | 190000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 75 | 20231122 | 185900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 76 | 20231122 | 185800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 77 | 20231122 | 185700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 78 | 20231122 | 185600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 79 | 20231122 | 185500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 80 | 20231122 | 185400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 81 | 20231122 | 185300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 82 | 20231122 | 185200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 83 | 20231122 | 185100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 84 | 20231122 | 185000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 85 | 20231122 | 184900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 86 | 20231122 | 184800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 87 | 20231122 | 184700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 88 | 20231122 | 184600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 89 | 20231122 | 184500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 90 | 20231122 | 184400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 91 | 20231122 | 184300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 92 | 20231122 | 184200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 8968 |
| 93 | 20231122 | 184100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 94 | 20231122 | 184000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 95 | 20231122 | 183900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 96 | 20231122 | 183800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 97 | 20231122 | 183700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 98 | 20231122 | 183600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 99 | 20231122 | 183500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 100 | 20231122 | 183400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 101 | 20231122 | 183300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 102 | 20231122 | 183200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 103 | 20231122 | 183100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 104 | 20231122 | 183000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 105 | 20231122 | 182900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 106 | 20231122 | 182800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 107 | 20231122 | 182700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 108 | 20231122 | 182600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 109 | 20231122 | 182500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 110 | 20231122 | 182400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 111 | 20231122 | 182300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 112 | 20231122 | 182200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 113 | 20231122 | 182100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 114 | 20231122 | 182000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 115 | 20231122 | 181900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 116 | 20231122 | 181800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 117 | 20231122 | 181700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 118 | 20231122 | 181600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 119 | 20231122 | 181500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 120 | 20231122 | 181400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 121 | 20231122 | 181300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 122 | 20231122 | 181200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 8968 |
| 123 | 20231122 | 181100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 124 | 20231122 | 181000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 125 | 20231122 | 180900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 126 | 20231122 | 180800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 127 | 20231122 | 180700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 128 | 20231122 | 180600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 129 | 20231122 | 180500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 130 | 20231122 | 180400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 131 | 20231122 | 180300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 132 | 20231122 | 180200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 133 | 20231122 | 180100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 134 | 20231122 | 180000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 135 | 20231122 | 175900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 136 | 20231122 | 175800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 137 | 20231122 | 175700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 138 | 20231122 | 175600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 139 | 20231122 | 175500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 140 | 20231122 | 175400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 141 | 20231122 | 175300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 142 | 20231122 | 175200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 143 | 20231122 | 175100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 144 | 20231122 | 175000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 145 | 20231122 | 174900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 146 | 20231122 | 174800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 147 | 20231122 | 174700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 148 | 20231122 | 174600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 149 | 20231122 | 174500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 150 | 20231122 | 174400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 151 | 20231122 | 174300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 152 | 20231122 | 174200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 8968 |
| 153 | 20231122 | 174100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 154 | 20231122 | 174000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 155 | 20231122 | 173900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 156 | 20231122 | 173800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 157 | 20231122 | 173700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 158 | 20231122 | 173600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 159 | 20231122 | 173500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 160 | 20231122 | 173400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 161 | 20231122 | 173300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 162 | 20231122 | 173200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 163 | 20231122 | 173100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 164 | 20231122 | 173000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 165 | 20231122 | 172900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 166 | 20231122 | 172800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 167 | 20231122 | 172700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 168 | 20231122 | 172600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 169 | 20231122 | 172500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 170 | 20231122 | 172400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 171 | 20231122 | 172300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 172 | 20231122 | 172200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 173 | 20231122 | 172100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 174 | 20231122 | 172000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 175 | 20231122 | 171900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 176 | 20231122 | 171800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 177 | 20231122 | 171700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 178 | 20231122 | 171600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 179 | 20231122 | 171500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 180 | 20231122 | 171400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 181 | 20231122 | 171300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 182 | 20231122 | 171200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 8968 |
| 183 | 20231122 | 171100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 184 | 20231122 | 171000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 185 | 20231122 | 170900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 186 | 20231122 | 170800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 187 | 20231122 | 170700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 188 | 20231122 | 170600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 189 | 20231122 | 170500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 190 | 20231122 | 170400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 191 | 20231122 | 170300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 192 | 20231122 | 170200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 193 | 20231122 | 170100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 194 | 20231122 | 170000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 195 | 20231122 | 165900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 196 | 20231122 | 165800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 197 | 20231122 | 165700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 198 | 20231122 | 165600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 199 | 20231122 | 165500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 200 | 20231122 | 165400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 201 | 20231122 | 165300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 202 | 20231122 | 165200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 203 | 20231122 | 165100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 204 | 20231122 | 165000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 205 | 20231122 | 164900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 206 | 20231122 | 164800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 207 | 20231122 | 164700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 208 | 20231122 | 164600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 209 | 20231122 | 164500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 210 | 20231122 | 164400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 211 | 20231122 | 164300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 212 | 20231122 | 164200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 8968 |
| 213 | 20231122 | 164100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 214 | 20231122 | 164000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 215 | 20231122 | 163900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 216 | 20231122 | 163800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 217 | 20231122 | 163700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 218 | 20231122 | 163600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 219 | 20231122 | 163500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 220 | 20231122 | 163400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 221 | 20231122 | 163300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 222 | 20231122 | 163200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 223 | 20231122 | 163100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 224 | 20231122 | 163000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 225 | 20231122 | 162900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 226 | 20231122 | 162800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 227 | 20231122 | 162700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 228 | 20231122 | 162600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 229 | 20231122 | 162500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 230 | 20231122 | 162400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 231 | 20231122 | 162300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 232 | 20231122 | 162200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 233 | 20231122 | 162100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 234 | 20231122 | 162000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 235 | 20231122 | 161900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 236 | 20231122 | 161800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 237 | 20231122 | 161700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 238 | 20231122 | 161600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 239 | 20231122 | 161500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 240 | 20231122 | 161400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 241 | 20231122 | 161300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 242 | 20231122 | 161200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 8968 |
| 243 | 20231122 | 161100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 244 | 20231122 | 161000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 245 | 20231122 | 160900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 246 | 20231122 | 160800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 247 | 20231122 | 160700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 248 | 20231122 | 160600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 249 | 20231122 | 160500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 250 | 20231122 | 160400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 251 | 20231122 | 160300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 252 | 20231122 | 160200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 253 | 20231122 | 160100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 254 | 20231122 | 160000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 255 | 20231122 | 155900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 256 | 20231122 | 155800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 257 | 20231122 | 155700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 258 | 20231122 | 155600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 259 | 20231122 | 155500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 260 | 20231122 | 155400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 261 | 20231122 | 155300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 262 | 20231122 | 155200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 263 | 20231122 | 155100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 264 | 20231122 | 155000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 265 | 20231122 | 154900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 266 | 20231122 | 154800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 267 | 20231122 | 154700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 268 | 20231122 | 154600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 269 | 20231122 | 154500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 270 | 20231122 | 154400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 271 | 20231122 | 154300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 272 | 20231122 | 154200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 8968 |
| 273 | 20231122 | 154100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 274 | 20231122 | 154000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 275 | 20231122 | 153900 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 276 | 20231122 | 153800 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 277 | 20231122 | 153700 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 278 | 20231122 | 153600 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 279 | 20231122 | 153500 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 280 | 20231122 | 153400 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 281 | 20231122 | 153300 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 282 | 20231122 | 153200 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 283 | 20231122 | 153100 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 284 | 20231122 | 153000 | 4479731500 | 13330 | 13330 | 13330 | 13330 | 8968 |
| 285 | 20231122 | 152900 | 4360188060 | 13360 | 13360 | 13360 | 13360 | 0 |
| 286 | 20231122 | 152800 | 4360188060 | 13360 | 13360 | 13360 | 13360 | 0 |
| 287 | 20231122 | 152700 | 4360188060 | 13360 | 13360 | 13360 | 13360 | 0 |
| 288 | 20231122 | 152600 | 4360188060 | 13360 | 13360 | 13360 | 13360 | 0 |
| 289 | 20231122 | 152500 | 4360188060 | 13360 | 13360 | 13360 | 13360 | 0 |
| 290 | 20231122 | 152400 | 4360188060 | 13360 | 13360 | 13360 | 13360 | 0 |
| 291 | 20231122 | 152300 | 4360188060 | 13360 | 13360 | 13360 | 13360 | 0 |
| 292 | 20231122 | 152200 | 4360188060 | 13360 | 13360 | 13360 | 13360 | 0 |
| 293 | 20231122 | 152100 | 4360188060 | 13360 | 13360 | 13360 | 13360 | 0 |
| 294 | 20231122 | 152000 | 4360188060 | 13360 | 13360 | 13360 | 13360 | 0 |
| 295 | 20231122 | 151900 | 4360188060 | 13360 | 13360 | 13370 | 13330 | 5273 |
| 296 | 20231122 | 151800 | 4289822210 | 13360 | 13350 | 13360 | 13350 | 1408 |
| 297 | 20231122 | 151700 | 4271024810 | 13350 | 13380 | 13380 | 13350 | 901 |
| 298 | 20231122 | 151600 | 4258976420 | 13390 | 13370 | 13390 | 13350 | 885 |
| 299 | 20231122 | 151500 | 4247144880 | 13370 | 13390 | 13390 | 13370 | 137 |
| 300 | 20231122 | 151400 | 4245313130 | 13380 | 13390 | 13390 | 13380 | 495 |
| 301 | 20231122 | 151300 | 4238686730 | 13400 | 13390 | 13400 | 13390 | 530 |
| 302 | 20231122 | 151200 | 4231587800 | 13390 | 13400 | 13400 | 13360 | 658 |
| 303 | 20231122 | 151100 | 4222773080 | 13390 | 13370 | 13390 | 13360 | 802 |
| 304 | 20231122 | 151000 | 4212047470 | 13370 | 13370 | 13370 | 13360 | 113 |
| 305 | 20231122 | 150900 | 4210536810 | 13380 | 13360 | 13390 | 13350 | 1440 |
| 306 | 20231122 | 150800 | 4191301640 | 13390 | 13390 | 13400 | 13360 | 2253 |
| 307 | 20231122 | 150700 | 4161178920 | 13390 | 13390 | 13390 | 13380 | 255 |
| 308 | 20231122 | 150600 | 4157764570 | 13390 | 13390 | 13390 | 13380 | 313 |
| 309 | 20231122 | 150500 | 4153574630 | 13400 | 13400 | 13400 | 13390 | 573 |
| 310 | 20231122 | 150400 | 4145901140 | 13400 | 13400 | 13400 | 13380 | 33 |
| 311 | 20231122 | 150300 | 4145459530 | 13380 | 13400 | 13400 | 13380 | 170 |
| 312 | 20231122 | 150200 | 4143183220 | 13410 | 13410 | 13410 | 13380 | 1459 |
| 313 | 20231122 | 150100 | 4123641890 | 13410 | 13450 | 13450 | 13410 | 1798 |
| 314 | 20231122 | 150000 | 4099509880 | 13450 | 13450 | 13450 | 13450 | 23 |
| 315 | 20231122 | 145900 | 4099200530 | 13420 | 13460 | 13460 | 13420 | 554 |
| 316 | 20231122 | 145800 | 4091757050 | 13460 | 13430 | 13460 | 13430 | 1162 |
| 317 | 20231122 | 145700 | 4076150190 | 13430 | 13420 | 13430 | 13410 | 1393 |
| 318 | 20231122 | 145600 | 4057456210 | 13420 | 13390 | 13430 | 13390 | 442 |
| 319 | 20231122 | 145500 | 4051525840 | 13420 | 13430 | 13430 | 13390 | 1197 |
| 320 | 20231122 | 145400 | 4035452880 | 13420 | 13430 | 13430 | 13390 | 637 |
| 321 | 20231122 | 145300 | 4026901630 | 13420 | 13400 | 13430 | 13400 | 775 |
| 322 | 20231122 | 145200 | 4016499870 | 13390 | 13390 | 13400 | 13330 | 3408 |
| 323 | 20231122 | 145100 | 3971033940 | 13400 | 13400 | 13400 | 13340 | 2467 |
| 324 | 20231122 | 145000 | 3938081180 | 13400 | 13390 | 13400 | 13370 | 479 |
| 325 | 20231122 | 144900 | 3931675310 | 13400 | 13380 | 13400 | 13360 | 1101 |
| 326 | 20231122 | 144800 | 3916961630 | 13390 | 13400 | 13400 | 13360 | 138 |
| 327 | 20231122 | 144700 | 3915114340 | 13390 | 13390 | 13400 | 13380 | 704 |
| 328 | 20231122 | 144600 | 3905688420 | 13390 | 13370 | 13420 | 13340 | 2619 |
| 329 | 20231122 | 144500 | 3870727060 | 13420 | 13350 | 13420 | 13330 | 1354 |
| 330 | 20231122 | 144400 | 3852650280 | 13350 | 13440 | 13440 | 13350 | 3700 |
| 331 | 20231122 | 144300 | 3803219700 | 13440 | 13400 | 13440 | 13380 | 2423 |
| 332 | 20231122 | 144200 | 3770792030 | 13390 | 13420 | 13420 | 13380 | 3278 |
| 333 | 20231122 | 144100 | 3726877640 | 13430 | 13440 | 13440 | 13430 | 37 |
| 334 | 20231122 | 144000 | 3726380680 | 13440 | 13400 | 13440 | 13400 | 5148 |
| 335 | 20231122 | 143900 | 3657394800 | 13430 | 13420 | 13430 | 13400 | 2433 |
| 336 | 20231122 | 143800 | 3624766070 | 13430 | 13430 | 13440 | 13420 | 1002 |
| 337 | 20231122 | 143700 | 3611310020 | 13430 | 13480 | 13480 | 13420 | 285 |
| 338 | 20231122 | 143600 | 3607481800 | 13490 | 13480 | 13490 | 13480 | 361 |
| 339 | 20231122 | 143500 | 3602615500 | 13480 | 13420 | 13480 | 13420 | 1862 |
| 340 | 20231122 | 143400 | 3577602810 | 13470 | 13460 | 13480 | 13420 | 880 |
| 341 | 20231122 | 143300 | 3565781710 | 13490 | 13460 | 13490 | 13460 | 131 |
| 342 | 20231122 | 143200 | 3564017730 | 13460 | 13450 | 13490 | 13430 | 1050 |
| 343 | 20231122 | 143100 | 3549910110 | 13470 | 13470 | 13470 | 13470 | 29 |
| 344 | 20231122 | 143000 | 3549519480 | 13440 | 13450 | 13460 | 13430 | 898 |
| 345 | 20231122 | 142900 | 3537447010 | 13450 | 13450 | 13450 | 13440 | 520 |
| 346 | 20231122 | 142800 | 3530457240 | 13450 | 13470 | 13470 | 13450 | 991 |
| 347 | 20231122 | 142700 | 3517121630 | 13470 | 13480 | 13490 | 13460 | 287 |
| 348 | 20231122 | 142600 | 3513253700 | 13480 | 13480 | 13480 | 13450 | 682 |
| 349 | 20231122 | 142500 | 3504068300 | 13490 | 13460 | 13490 | 13450 | 210 |
| 350 | 20231122 | 142400 | 3501241970 | 13490 | 13450 | 13500 | 13430 | 1536 |
| 351 | 20231122 | 142300 | 3480596660 | 13440 | 13470 | 13470 | 13430 | 4393 |
| 352 | 20231122 | 142200 | 3421507870 | 13470 | 13480 | 13500 | 13470 | 1566 |
| 353 | 20231122 | 142100 | 3400410180 | 13510 | 13490 | 13510 | 13480 | 783 |
| 354 | 20231122 | 142000 | 3389848170 | 13500 | 13500 | 13500 | 13500 | 101 |
| 355 | 20231122 | 141900 | 3388484670 | 13510 | 13520 | 13520 | 13510 | 402 |
| 356 | 20231122 | 141800 | 3383051570 | 13520 | 13490 | 13520 | 13490 | 1250 |
| 357 | 20231122 | 141700 | 3366177160 | 13480 | 13470 | 13490 | 13460 | 1226 |
| 358 | 20231122 | 141600 | 3349656160 | 13470 | 13530 | 13530 | 13460 | 3710 |
| 359 | 20231122 | 141500 | 3299628000 | 13530 | 13560 | 13560 | 13500 | 3577 |
| 360 | 20231122 | 141400 | 3251276270 | 13540 | 13580 | 13630 | 13540 | 2361 |
| 361 | 20231122 | 141300 | 3219251950 | 13580 | 13650 | 13650 | 13570 | 4366 |
| 362 | 20231122 | 141200 | 3159881440 | 13640 | 13740 | 13750 | 13580 | 7025 |
| 363 | 20231122 | 141100 | 3063808700 | 13740 | 13580 | 13750 | 13560 | 29078 |
| 364 | 20231122 | 141000 | 2665726750 | 13590 | 13530 | 13590 | 13530 | 1677 |
| 365 | 20231122 | 140900 | 2642990470 | 13540 | 13540 | 13540 | 13520 | 131 |
| 366 | 20231122 | 140800 | 2641218270 | 13540 | 13540 | 13550 | 13540 | 163 |
| 367 | 20231122 | 140700 | 2639011240 | 13550 | 13510 | 13550 | 13510 | 284 |
| 368 | 20231122 | 140600 | 2635170370 | 13520 | 13510 | 13520 | 13510 | 186 |
| 369 | 20231122 | 140500 | 2632656900 | 13510 | 13500 | 13510 | 13500 | 503 |
| 370 | 20231122 | 140400 | 2625863890 | 13500 | 13470 | 13500 | 13470 | 202 |
| 371 | 20231122 | 140300 | 2623142890 | 13500 | 13490 | 13500 | 13470 | 81 |
| 372 | 20231122 | 140200 | 2622051770 | 13500 | 13470 | 13500 | 13470 | 180 |
| 373 | 20231122 | 140100 | 2619624950 | 13490 | 13490 | 13490 | 13490 | 1 |
| 374 | 20231122 | 140000 | 2619611460 | 13500 | 13500 | 13500 | 13460 | 555 |
| 375 | 20231122 | 135900 | 2612139920 | 13500 | 13500 | 13500 | 13460 | 381 |
| 376 | 20231122 | 135800 | 2607006280 | 13500 | 13540 | 13560 | 13500 | 259 |
| 377 | 20231122 | 135700 | 2603496680 | 13540 | 13550 | 13550 | 13480 | 2041 |
| 378 | 20231122 | 135600 | 2575960260 | 13560 | 13530 | 13560 | 13530 | 5 |
| 379 | 20231122 | 135500 | 2575892580 | 13530 | 13550 | 13550 | 13530 | 1472 |
| 380 | 20231122 | 135400 | 2555947100 | 13550 | 13530 | 13550 | 13530 | 60 |
| 381 | 20231122 | 135300 | 2555135180 | 13530 | 13520 | 13530 | 13500 | 674 |
| 382 | 20231122 | 135200 | 2546032480 | 13520 | 13530 | 13530 | 13510 | 239 |
| 383 | 20231122 | 135100 | 2542799450 | 13540 | 13540 | 13540 | 13540 | 14 |
| 384 | 20231122 | 135000 | 2542609890 | 13540 | 13560 | 13560 | 13530 | 163 |
| 385 | 20231122 | 134900 | 2540401700 | 13530 | 13550 | 13550 | 13530 | 1033 |
| 386 | 20231122 | 134800 | 2526420450 | 13570 | 13560 | 13570 | 13550 | 2109 |
| 387 | 20231122 | 134700 | 2497833370 | 13560 | 13550 | 13560 | 13540 | 801 |
| 388 | 20231122 | 134600 | 2486978660 | 13550 | 13530 | 13550 | 13530 | 2139 |
| 389 | 20231122 | 134500 | 2458022820 | 13530 | 13520 | 13530 | 13520 | 206 |
| 390 | 20231122 | 134400 | 2455236100 | 13520 | 13490 | 13520 | 13490 | 820 |
| 391 | 20231122 | 134300 | 2444173530 | 13490 | 13480 | 13490 | 13480 | 236 |
| 392 | 20231122 | 134200 | 2440992160 | 13480 | 13480 | 13480 | 13460 | 1110 |
| 393 | 20231122 | 134100 | 2426048350 | 13490 | 13470 | 13490 | 13460 | 747 |
| 394 | 20231122 | 134000 | 2415987360 | 13480 | 13480 | 13480 | 13470 | 128 |
| 395 | 20231122 | 133900 | 2414262080 | 13480 | 13490 | 13490 | 13480 | 21 |
| 396 | 20231122 | 133800 | 2413978930 | 13490 | 13490 | 13490 | 13490 | 113 |
| 397 | 20231122 | 133700 | 2412454560 | 13490 | 13480 | 13490 | 13450 | 705 |
| 398 | 20231122 | 133600 | 2402968230 | 13480 | 13490 | 13490 | 13460 | 431 |
| 399 | 20231122 | 133500 | 2397159180 | 13480 | 13480 | 13480 | 13460 | 1156 |
| 400 | 20231122 | 133400 | 2381591300 | 13480 | 13490 | 13500 | 13480 | 567 |
| 401 | 20231122 | 133300 | 2373945190 | 13480 | 13480 | 13480 | 13480 | 84 |
| 402 | 20231122 | 133200 | 2372812870 | 13460 | 13500 | 13530 | 13460 | 1055 |
| 403 | 20231122 | 133100 | 2358563890 | 13500 | 13490 | 13500 | 13460 | 2161 |
| 404 | 20231122 | 133000 | 2329431920 | 13490 | 13490 | 13520 | 13480 | 4602 |
| 405 | 20231122 | 132900 | 2267289090 | 13500 | 13460 | 13520 | 13460 | 2916 |
| 406 | 20231122 | 132800 | 2227930400 | 13430 | 13430 | 13440 | 13430 | 282 |
| 407 | 20231122 | 132700 | 2224143130 | 13450 | 13450 | 13450 | 13450 | 140 |
| 408 | 20231122 | 132600 | 2222260130 | 13460 | 13430 | 13460 | 13430 | 651 |
| 409 | 20231122 | 132500 | 2213501670 | 13460 | 13460 | 13460 | 13460 | 18 |
| 410 | 20231122 | 132400 | 2213259390 | 13430 | 13460 | 13470 | 13420 | 2306 |
| 411 | 20231122 | 132300 | 2182219390 | 13460 | 13460 | 13460 | 13460 | 86 |
| 412 | 20231122 | 132200 | 2181061830 | 13460 | 13440 | 13460 | 13430 | 127 |
| 413 | 20231122 | 132100 | 2179355930 | 13440 | 13460 | 13460 | 13440 | 411 |
| 414 | 20231122 | 132000 | 2173825870 | 13450 | 13430 | 13450 | 13430 | 123 |
| 415 | 20231122 | 131900 | 2172173800 | 13440 | 13440 | 13440 | 13440 | 1 |
| 416 | 20231122 | 131800 | 2172160360 | 13440 | 13440 | 13440 | 13440 | 516 |
| 417 | 20231122 | 131700 | 2165225320 | 13440 | 13440 | 13440 | 13440 | 0 |
| 418 | 20231122 | 131600 | 2165225320 | 13440 | 13440 | 13440 | 13440 | 0 |
| 419 | 20231122 | 131500 | 2165225320 | 13440 | 13440 | 13440 | 13440 | 19 |
| 420 | 20231122 | 131400 | 2164969960 | 13440 | 13430 | 13440 | 13410 | 351 |
| 421 | 20231122 | 131300 | 2160262100 | 13430 | 13430 | 13430 | 13430 | 52 |
| 422 | 20231122 | 131200 | 2159563740 | 13430 | 13440 | 13440 | 13430 | 156 |
| 423 | 20231122 | 131100 | 2157468560 | 13440 | 13440 | 13440 | 13430 | 60 |
| 424 | 20231122 | 131000 | 2156662200 | 13450 | 13450 | 13450 | 13450 | 0 |
| 425 | 20231122 | 130900 | 2156662200 | 13450 | 13450 | 13450 | 13420 | 561 |
| 426 | 20231122 | 130800 | 2149131490 | 13420 | 13420 | 13450 | 13420 | 348 |
| 427 | 20231122 | 130700 | 2144461300 | 13410 | 13410 | 13410 | 13410 | 1027 |
| 428 | 20231122 | 130600 | 2130689230 | 13440 | 13440 | 13440 | 13440 | 0 |
| 429 | 20231122 | 130500 | 2130689230 | 13440 | 13440 | 13440 | 13440 | 5 |
| 430 | 20231122 | 130400 | 2130622030 | 13450 | 13430 | 13450 | 13420 | 740 |
| 431 | 20231122 | 130300 | 2120690990 | 13440 | 13450 | 13450 | 13440 | 62 |
| 432 | 20231122 | 130200 | 2119857700 | 13450 | 13450 | 13450 | 13450 | 0 |
| 433 | 20231122 | 130100 | 2119857700 | 13450 | 13450 | 13450 | 13450 | 10 |
| 434 | 20231122 | 130000 | 2119723200 | 13430 | 13440 | 13450 | 13430 | 403 |
| 435 | 20231122 | 125900 | 2114310870 | 13440 | 13450 | 13460 | 13440 | 12 |
| 436 | 20231122 | 125800 | 2114149380 | 13470 | 13440 | 13470 | 13440 | 137 |
| 437 | 20231122 | 125700 | 2112305520 | 13450 | 13450 | 13450 | 13450 | 0 |
| 438 | 20231122 | 125600 | 2112305520 | 13450 | 13420 | 13450 | 13420 | 990 |
| 439 | 20231122 | 125500 | 2099019630 | 13410 | 13420 | 13420 | 13410 | 91 |
| 440 | 20231122 | 125400 | 2097799210 | 13420 | 13440 | 13440 | 13410 | 254 |
| 441 | 20231122 | 125300 | 2094391290 | 13440 | 13420 | 13450 | 13420 | 141 |
| 442 | 20231122 | 125200 | 2092498240 | 13450 | 13450 | 13450 | 13420 | 760 |
| 443 | 20231122 | 125100 | 2082290050 | 13450 | 13450 | 13450 | 13450 | 124 |
| 444 | 20231122 | 125000 | 2080622250 | 13470 | 13440 | 13470 | 13440 | 257 |
| 445 | 20231122 | 124900 | 2077168140 | 13430 | 13430 | 13430 | 13430 | 1 |
| 446 | 20231122 | 124800 | 2077154710 | 13430 | 13420 | 13430 | 13410 | 364 |
| 447 | 20231122 | 124700 | 2072272310 | 13430 | 13430 | 13430 | 13430 | 2 |
| 448 | 20231122 | 124600 | 2072245450 | 13440 | 13410 | 13440 | 13410 | 55 |
| 449 | 20231122 | 124500 | 2071507770 | 13410 | 13410 | 13410 | 13400 | 217 |
| 450 | 20231122 | 124400 | 2068598800 | 13410 | 13400 | 13410 | 13390 | 582 |
| 451 | 20231122 | 124300 | 2060801440 | 13400 | 13410 | 13410 | 13400 | 63 |
| 452 | 20231122 | 124200 | 2059956690 | 13410 | 13410 | 13410 | 13400 | 968 |
| 453 | 20231122 | 124100 | 2046976610 | 13430 | 13430 | 13430 | 13430 | 0 |
| 454 | 20231122 | 124000 | 2046976610 | 13430 | 13430 | 13430 | 13400 | 34 |
| 455 | 20231122 | 123900 | 2046520460 | 13430 | 13430 | 13430 | 13430 | 104 |
| 456 | 20231122 | 123800 | 2045123740 | 13440 | 13430 | 13440 | 13390 | 1863 |
| 457 | 20231122 | 123700 | 2020153100 | 13440 | 13440 | 13440 | 13410 | 3 |
| 458 | 20231122 | 123600 | 2020112810 | 13410 | 13450 | 13450 | 13410 | 73 |
| 459 | 20231122 | 123500 | 2019133800 | 13400 | 13410 | 13410 | 13400 | 640 |
| 460 | 20231122 | 123400 | 2010554610 | 13410 | 13450 | 13450 | 13410 | 144 |
| 461 | 20231122 | 123300 | 2008623490 | 13450 | 13420 | 13450 | 13410 | 1171 |
| 462 | 20231122 | 123200 | 1992919200 | 13430 | 13430 | 13430 | 13430 | 1 |
| 463 | 20231122 | 123100 | 1992905770 | 13420 | 13450 | 13450 | 13410 | 191 |
| 464 | 20231122 | 123000 | 1990340640 | 13400 | 13430 | 13460 | 13400 | 1842 |
| 465 | 20231122 | 122900 | 1965644350 | 13420 | 13450 | 13460 | 13420 | 614 |
| 466 | 20231122 | 122800 | 1957402010 | 13450 | 13460 | 13460 | 13450 | 22 |
| 467 | 20231122 | 122700 | 1957105900 | 13460 | 13460 | 13460 | 13460 | 70 |
| 468 | 20231122 | 122600 | 1956163700 | 13460 | 13430 | 13460 | 13410 | 1890 |
| 469 | 20231122 | 122500 | 1930799480 | 13480 | 13480 | 13480 | 13430 | 805 |
| 470 | 20231122 | 122400 | 1919984460 | 13480 | 13460 | 13480 | 13440 | 1347 |
| 471 | 20231122 | 122300 | 1901872810 | 13470 | 13470 | 13470 | 13470 | 105 |
| 472 | 20231122 | 122200 | 1900458460 | 13470 | 13470 | 13470 | 13470 | 5 |
| 473 | 20231122 | 122100 | 1900391110 | 13460 | 13470 | 13470 | 13460 | 210 |
| 474 | 20231122 | 122000 | 1897564410 | 13470 | 13470 | 13470 | 13470 | 70 |
| 475 | 20231122 | 121900 | 1896621510 | 13470 | 13470 | 13470 | 13470 | 1 |
| 476 | 20231122 | 121800 | 1896608040 | 13480 | 13480 | 13480 | 13480 | 0 |
| 477 | 20231122 | 121700 | 1896608040 | 13480 | 13480 | 13480 | 13480 | 0 |
| 478 | 20231122 | 121600 | 1896608040 | 13480 | 13470 | 13480 | 13470 | 308 |
| 479 | 20231122 | 121500 | 1892458940 | 13460 | 13460 | 13460 | 13460 | 1 |
| 480 | 20231122 | 121400 | 1892445480 | 13440 | 13470 | 13470 | 13440 | 1297 |
| 481 | 20231122 | 121300 | 1874999390 | 13460 | 13460 | 13460 | 13460 | 1 |
| 482 | 20231122 | 121200 | 1874985930 | 13470 | 13470 | 13470 | 13470 | 101 |
| 483 | 20231122 | 121100 | 1873625460 | 13480 | 13480 | 13480 | 13460 | 2124 |
| 484 | 20231122 | 121000 | 1845026450 | 13480 | 13480 | 13480 | 13480 | 441 |
| 485 | 20231122 | 120900 | 1839081770 | 13480 | 13480 | 13480 | 13480 | 803 |
| 486 | 20231122 | 120800 | 1828257330 | 13480 | 13490 | 13490 | 13480 | 221 |
| 487 | 20231122 | 120700 | 1825277650 | 13490 | 13490 | 13490 | 13490 | 5 |
| 488 | 20231122 | 120600 | 1825210200 | 13500 | 13490 | 13500 | 13480 | 203 |
| 489 | 20231122 | 120500 | 1822473020 | 13490 | 13490 | 13490 | 13490 | 3 |
| 490 | 20231122 | 120400 | 1822432550 | 13490 | 13490 | 13490 | 13490 | 70 |
| 491 | 20231122 | 120300 | 1821488250 | 13490 | 13490 | 13490 | 13490 | 11 |
| 492 | 20231122 | 120200 | 1821339860 | 13490 | 13490 | 13490 | 13490 | 52 |
| 493 | 20231122 | 120100 | 1820638380 | 13490 | 13490 | 13490 | 13490 | 10 |
| 494 | 20231122 | 120000 | 1820503480 | 13490 | 13480 | 13490 | 13480 | 73 |
| 495 | 20231122 | 115900 | 1819518810 | 13500 | 13490 | 13500 | 13490 | 173 |
| 496 | 20231122 | 115800 | 1817185030 | 13500 | 13490 | 13500 | 13490 | 227 |
| 497 | 20231122 | 115700 | 1814121780 | 13490 | 13490 | 13490 | 13490 | 32 |
| 498 | 20231122 | 115600 | 1813690100 | 13490 | 13500 | 13500 | 13480 | 168 |
| 499 | 20231122 | 115500 | 1811424720 | 13490 | 13490 | 13490 | 13480 | 247 |
| 500 | 20231122 | 115400 | 1808092710 | 13490 | 13490 | 13490 | 13490 | 87 |
| 501 | 20231122 | 115300 | 1806919080 | 13490 | 13490 | 13490 | 13490 | 38 |
| 502 | 20231122 | 115200 | 1806406460 | 13500 | 13490 | 13500 | 13490 | 14 |
| 503 | 20231122 | 115100 | 1806217590 | 13500 | 13500 | 13500 | 13500 | 112 |
| 504 | 20231122 | 115000 | 1804705590 | 13490 | 13490 | 13500 | 13490 | 589 |
| 505 | 20231122 | 114900 | 1796759960 | 13500 | 13500 | 13500 | 13500 | 19 |
| 506 | 20231122 | 114800 | 1796503460 | 13490 | 13490 | 13490 | 13490 | 13 |
| 507 | 20231122 | 114700 | 1796328090 | 13490 | 13500 | 13500 | 13490 | 840 |
| 508 | 20231122 | 114600 | 1784993910 | 13500 | 13500 | 13500 | 13500 | 16 |
| 509 | 20231122 | 114500 | 1784777910 | 13500 | 13510 | 13510 | 13500 | 123 |
| 510 | 20231122 | 114400 | 1783117400 | 13510 | 13500 | 13520 | 13500 | 104 |
| 511 | 20231122 | 114300 | 1781713330 | 13500 | 13500 | 13500 | 13500 | 571 |
| 512 | 20231122 | 114200 | 1774004830 | 13500 | 13500 | 13500 | 13500 | 437 |
| 513 | 20231122 | 114100 | 1768105330 | 13510 | 13510 | 13510 | 13510 | 15 |
| 514 | 20231122 | 114000 | 1767902680 | 13500 | 13510 | 13510 | 13500 | 4000 |
| 515 | 20231122 | 113900 | 1713885040 | 13510 | 13520 | 13530 | 13510 | 276 |
| 516 | 20231122 | 113800 | 1710153680 | 13520 | 13520 | 13520 | 13520 | 4 |
| 517 | 20231122 | 113700 | 1710099600 | 13540 | 13540 | 13540 | 13540 | 0 |
| 518 | 20231122 | 113600 | 1710099600 | 13540 | 13510 | 13540 | 13510 | 49 |
| 519 | 20231122 | 113500 | 1709437580 | 13540 | 13540 | 13540 | 13540 | 54 |
| 520 | 20231122 | 113400 | 1708706420 | 13540 | 13520 | 13540 | 13520 | 207 |
| 521 | 20231122 | 113300 | 1705907680 | 13560 | 13560 | 13560 | 13560 | 0 |
| 522 | 20231122 | 113200 | 1705907680 | 13560 | 13510 | 13560 | 13510 | 195 |
| 523 | 20231122 | 113100 | 1703273180 | 13540 | 13520 | 13540 | 13520 | 221 |
| 524 | 20231122 | 113000 | 1700285240 | 13570 | 13530 | 13570 | 13520 | 232 |
| 525 | 20231122 | 112900 | 1697146280 | 13550 | 13520 | 13550 | 13520 | 217 |
| 526 | 20231122 | 112800 | 1694212410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 527 | 20231122 | 112700 | 1694212410 | 13550 | 13550 | 13550 | 13550 | 60 |
| 528 | 20231122 | 112600 | 1693399410 | 13550 | 13530 | 13550 | 13520 | 1403 |
| 529 | 20231122 | 112500 | 1674418470 | 13520 | 13530 | 13530 | 13520 | 1271 |
| 530 | 20231122 | 112400 | 1657233010 | 13530 | 13520 | 13570 | 13520 | 2115 |
| 531 | 20231122 | 112300 | 1628563680 | 13520 | 13510 | 13520 | 13510 | 245 |
| 532 | 20231122 | 112200 | 1625253720 | 13510 | 13520 | 13520 | 13510 | 137 |
| 533 | 20231122 | 112100 | 1623402190 | 13560 | 13530 | 13560 | 13530 | 40 |
| 534 | 20231122 | 112000 | 1622860700 | 13510 | 13510 | 13510 | 13510 | 442 |
| 535 | 20231122 | 111900 | 1616889280 | 13510 | 13500 | 13510 | 13500 | 1145 |
| 536 | 20231122 | 111800 | 1601430330 | 13510 | 13510 | 13510 | 13510 | 100 |
| 537 | 20231122 | 111700 | 1600079330 | 13510 | 13510 | 13510 | 13510 | 102 |
| 538 | 20231122 | 111600 | 1598701310 | 13510 | 13500 | 13510 | 13500 | 524 |
| 539 | 20231122 | 111500 | 1591626080 | 13510 | 13510 | 13510 | 13500 | 145 |
| 540 | 20231122 | 111400 | 1589668550 | 13510 | 13510 | 13510 | 13500 | 95 |
| 541 | 20231122 | 111300 | 1588385960 | 13500 | 13510 | 13510 | 13500 | 137 |
| 542 | 20231122 | 111200 | 1586536090 | 13510 | 13500 | 13510 | 13490 | 1310 |
| 543 | 20231122 | 111100 | 1568857240 | 13510 | 13510 | 13510 | 13510 | 332 |
| 544 | 20231122 | 111000 | 1564371920 | 13580 | 13580 | 13580 | 13580 | 0 |
| 545 | 20231122 | 110900 | 1564371920 | 13580 | 13580 | 13580 | 13510 | 702 |
| 546 | 20231122 | 110800 | 1554883060 | 13530 | 13520 | 13530 | 13520 | 223 |
| 547 | 20231122 | 110700 | 1551867380 | 13520 | 13560 | 13560 | 13520 | 230 |
| 548 | 20231122 | 110600 | 1548757050 | 13530 | 13530 | 13530 | 13520 | 456 |
| 549 | 20231122 | 110500 | 1542588070 | 13530 | 13590 | 13590 | 13530 | 163 |
| 550 | 20231122 | 110400 | 1540382620 | 13520 | 13520 | 13520 | 13520 | 71 |
| 551 | 20231122 | 110300 | 1539422700 | 13600 | 13520 | 13600 | 13520 | 322 |
| 552 | 20231122 | 110200 | 1535069110 | 13530 | 13540 | 13590 | 13520 | 885 |
| 553 | 20231122 | 110100 | 1523095740 | 13550 | 13570 | 13630 | 13540 | 31 |
| 554 | 20231122 | 110000 | 1522675380 | 13530 | 13510 | 13570 | 13510 | 394 |
| 555 | 20231122 | 105900 | 1517348850 | 13570 | 13540 | 13570 | 13510 | 343 |
| 556 | 20231122 | 105800 | 1512705410 | 13540 | 13580 | 13580 | 13500 | 5137 |
| 557 | 20231122 | 105700 | 1443261670 | 13590 | 13560 | 13590 | 13550 | 283 |
| 558 | 20231122 | 105600 | 1439426310 | 13590 | 13600 | 13600 | 13570 | 404 |
| 559 | 20231122 | 105500 | 1433939990 | 13630 | 13630 | 13630 | 13630 | 5 |
| 560 | 20231122 | 105400 | 1433871840 | 13630 | 13610 | 13630 | 13610 | 4 |
| 561 | 20231122 | 105300 | 1433817360 | 13610 | 13620 | 13630 | 13610 | 185 |
| 562 | 20231122 | 105200 | 1431297450 | 13620 | 13630 | 13630 | 13620 | 143 |
| 563 | 20231122 | 105100 | 1429349780 | 13610 | 13610 | 13630 | 13610 | 240 |
| 564 | 20231122 | 105000 | 1426083220 | 13620 | 13610 | 13620 | 13610 | 341 |
| 565 | 20231122 | 104900 | 1421441420 | 13600 | 13580 | 13600 | 13580 | 479 |
| 566 | 20231122 | 104800 | 1414930360 | 13590 | 13590 | 13590 | 13590 | 1 |
| 567 | 20231122 | 104700 | 1414916770 | 13590 | 13570 | 13590 | 13570 | 127 |
| 568 | 20231122 | 104600 | 1413192110 | 13560 | 13570 | 13570 | 13550 | 106 |
| 569 | 20231122 | 104500 | 1411754910 | 13580 | 13580 | 13580 | 13580 | 4 |
| 570 | 20231122 | 104400 | 1411700590 | 13570 | 13550 | 13580 | 13550 | 331 |
| 571 | 20231122 | 104300 | 1407214600 | 13550 | 13560 | 13560 | 13550 | 132 |
| 572 | 20231122 | 104200 | 1405424830 | 13570 | 13570 | 13570 | 13570 | 19 |
| 573 | 20231122 | 104100 | 1405167000 | 13550 | 13550 | 13550 | 13550 | 681 |
| 574 | 20231122 | 104000 | 1395939450 | 13550 | 13550 | 13580 | 13550 | 244 |
| 575 | 20231122 | 103900 | 1392631360 | 13580 | 13560 | 13580 | 13560 | 5 |
| 576 | 20231122 | 103800 | 1392563540 | 13540 | 13560 | 13560 | 13540 | 54 |
| 577 | 20231122 | 103700 | 1391832300 | 13530 | 13530 | 13530 | 13530 | 0 |
| 578 | 20231122 | 103600 | 1391832300 | 13530 | 13530 | 13530 | 13530 | 0 |
| 579 | 20231122 | 103500 | 1391832300 | 13530 | 13540 | 13540 | 13530 | 433 |
| 580 | 20231122 | 103400 | 1385969840 | 13550 | 13560 | 13560 | 13550 | 762 |
| 581 | 20231122 | 103300 | 1375637130 | 13570 | 13570 | 13570 | 13560 | 113 |
| 582 | 20231122 | 103200 | 1374104020 | 13570 | 13600 | 13600 | 13570 | 141 |
| 583 | 20231122 | 103100 | 1372189890 | 13600 | 13550 | 13600 | 13550 | 135 |
| 584 | 20231122 | 103000 | 1370360490 | 13550 | 13550 | 13550 | 13550 | 1 |
| 585 | 20231122 | 102900 | 1370346940 | 13550 | 13550 | 13550 | 13550 | 0 |
| 586 | 20231122 | 102800 | 1370346940 | 13550 | 13560 | 13560 | 13550 | 149 |
| 587 | 20231122 | 102700 | 1368327930 | 13560 | 13590 | 13600 | 13560 | 10 |
| 588 | 20231122 | 102600 | 1368192040 | 13560 | 13540 | 13560 | 13540 | 414 |
| 589 | 20231122 | 102500 | 1362584360 | 13530 | 13550 | 13550 | 13530 | 919 |
| 590 | 20231122 | 102400 | 1350144610 | 13550 | 13560 | 13560 | 13540 | 691 |
| 591 | 20231122 | 102300 | 1340782130 | 13560 | 13550 | 13560 | 13550 | 196 |
| 592 | 20231122 | 102200 | 1338125260 | 13560 | 13590 | 13590 | 13560 | 346 |
| 593 | 20231122 | 102100 | 1333426000 | 13610 | 13610 | 13610 | 13610 | 11 |
| 594 | 20231122 | 102000 | 1333276290 | 13610 | 13610 | 13610 | 13600 | 231 |
| 595 | 20231122 | 101900 | 1330133790 | 13620 | 13640 | 13640 | 13620 | 378 |
| 596 | 20231122 | 101800 | 1324984300 | 13640 | 13640 | 13650 | 13630 | 422 |
| 597 | 20231122 | 101700 | 1319229670 | 13640 | 13640 | 13640 | 13640 | 2 |
| 598 | 20231122 | 101600 | 1319202390 | 13630 | 13640 | 13640 | 13630 | 197 |
| 599 | 20231122 | 101500 | 1316516800 | 13640 | 13640 | 13640 | 13630 | 25 |
| 600 | 20231122 | 101400 | 1316175900 | 13640 | 13630 | 13640 | 13630 | 115 |
| 601 | 20231122 | 101300 | 1314608410 | 13630 | 13620 | 13630 | 13620 | 209 |
| 602 | 20231122 | 101200 | 1311761220 | 13620 | 13620 | 13620 | 13620 | 5 |
| 603 | 20231122 | 101100 | 1311693120 | 13620 | 13650 | 13670 | 13580 | 1218 |
| 604 | 20231122 | 101000 | 1295076090 | 13630 | 13630 | 13650 | 13620 | 382 |
| 605 | 20231122 | 100900 | 1289872330 | 13630 | 13590 | 13640 | 13590 | 2780 |
| 606 | 20231122 | 100800 | 1252042970 | 13580 | 13580 | 13590 | 13580 | 104 |
| 607 | 20231122 | 100700 | 1250630050 | 13590 | 13580 | 13590 | 13580 | 124 |
| 608 | 20231122 | 100600 | 1248945630 | 13580 | 13570 | 13600 | 13570 | 955 |
| 609 | 20231122 | 100500 | 1235985400 | 13590 | 13550 | 13590 | 13540 | 2008 |
| 610 | 20231122 | 100400 | 1208769500 | 13540 | 13590 | 13590 | 13540 | 323 |
| 611 | 20231122 | 100300 | 1204388830 | 13590 | 13600 | 13600 | 13590 | 217 |
| 612 | 20231122 | 100200 | 1201439330 | 13620 | 13570 | 13620 | 13530 | 3152 |
| 613 | 20231122 | 100100 | 1158602860 | 13590 | 13550 | 13590 | 13550 | 363 |
| 614 | 20231122 | 100000 | 1153679560 | 13580 | 13590 | 13590 | 13580 | 228 |
| 615 | 20231122 | 095900 | 1150582310 | 13590 | 13540 | 13590 | 13530 | 645 |
| 616 | 20231122 | 095800 | 1141850750 | 13530 | 13530 | 13540 | 13520 | 1223 |
| 617 | 20231122 | 095700 | 1125305270 | 13530 | 13530 | 13530 | 13530 | 292 |
| 618 | 20231122 | 095600 | 1121354510 | 13520 | 13520 | 13520 | 13520 | 344 |
| 619 | 20231122 | 095500 | 1116703630 | 13520 | 13520 | 13520 | 13520 | 222 |
| 620 | 20231122 | 095400 | 1113702190 | 13540 | 13510 | 13540 | 13510 | 252 |
| 621 | 20231122 | 095300 | 1110296200 | 13510 | 13510 | 13540 | 13500 | 311 |
| 622 | 20231122 | 095200 | 1106095430 | 13540 | 13510 | 13540 | 13510 | 363 |
| 623 | 20231122 | 095100 | 1101191270 | 13510 | 13520 | 13520 | 13510 | 161 |
| 624 | 20231122 | 095000 | 1099015910 | 13510 | 13520 | 13520 | 13500 | 2130 |
| 625 | 20231122 | 094900 | 1070234770 | 13540 | 13540 | 13540 | 13540 | 142 |
| 626 | 20231122 | 094800 | 1068312090 | 13510 | 13510 | 13540 | 13510 | 582 |
| 627 | 20231122 | 094700 | 1060449240 | 13560 | 13530 | 13560 | 13500 | 5338 |
| 628 | 20231122 | 094600 | 988352960 | 13530 | 13530 | 13530 | 13530 | 799 |
| 629 | 20231122 | 094500 | 977542490 | 13530 | 13530 | 13530 | 13530 | 563 |
| 630 | 20231122 | 094400 | 969925100 | 13530 | 13530 | 13540 | 13520 | 1514 |
| 631 | 20231122 | 094300 | 949440000 | 13530 | 13540 | 13550 | 13530 | 1726 |
| 632 | 20231122 | 094200 | 926067410 | 13550 | 13570 | 13570 | 13530 | 4592 |
| 633 | 20231122 | 094100 | 863823360 | 13590 | 13590 | 13590 | 13570 | 322 |
| 634 | 20231122 | 094000 | 859451290 | 13590 | 13610 | 13630 | 13570 | 481 |
| 635 | 20231122 | 093900 | 852908500 | 13600 | 13600 | 13600 | 13600 | 297 |
| 636 | 20231122 | 093800 | 848869300 | 13600 | 13580 | 13600 | 13580 | 641 |
| 637 | 20231122 | 093700 | 840153000 | 13580 | 13570 | 13580 | 13570 | 318 |
| 638 | 20231122 | 093600 | 835834800 | 13580 | 13590 | 13590 | 13580 | 125 |
| 639 | 20231122 | 093500 | 834137140 | 13600 | 13580 | 13600 | 13570 | 522 |
| 640 | 20231122 | 093400 | 827049260 | 13570 | 13600 | 13600 | 13570 | 2599 |
| 641 | 20231122 | 093300 | 791747840 | 13610 | 13620 | 13620 | 13600 | 168 |
| 642 | 20231122 | 093200 | 789460610 | 13620 | 13620 | 13620 | 13610 | 337 |
| 643 | 20231122 | 093100 | 784872110 | 13630 | 13690 | 13690 | 13600 | 6447 |
| 644 | 20231122 | 093000 | 697064790 | 13690 | 13700 | 13710 | 13690 | 351 |
| 645 | 20231122 | 092900 | 692257630 | 13710 | 13730 | 13730 | 13710 | 70 |
| 646 | 20231122 | 092800 | 691297830 | 13740 | 13740 | 13740 | 13700 | 298 |
| 647 | 20231122 | 092700 | 687205560 | 13740 | 13750 | 13750 | 13700 | 609 |
| 648 | 20231122 | 092600 | 678844280 | 13750 | 13740 | 13750 | 13740 | 1065 |
| 649 | 20231122 | 092500 | 664204980 | 13740 | 13650 | 13740 | 13650 | 3385 |
| 650 | 20231122 | 092400 | 617945510 | 13650 | 13690 | 13690 | 13650 | 1431 |
| 651 | 20231122 | 092300 | 598388370 | 13690 | 13680 | 13690 | 13650 | 745 |
| 652 | 20231122 | 092200 | 588207450 | 13680 | 13690 | 13690 | 13680 | 635 |
| 653 | 20231122 | 092100 | 579520200 | 13690 | 13710 | 13720 | 13680 | 1898 |
| 654 | 20231122 | 092000 | 553515450 | 13710 | 13730 | 13730 | 13710 | 607 |
| 655 | 20231122 | 091900 | 545186000 | 13760 | 13760 | 13760 | 13700 | 1982 |
| 656 | 20231122 | 091800 | 517941730 | 13760 | 13690 | 13770 | 13680 | 3326 |
| 657 | 20231122 | 091700 | 472303040 | 13690 | 13610 | 13690 | 13610 | 940 |
| 658 | 20231122 | 091600 | 459464090 | 13640 | 13580 | 13640 | 13580 | 855 |
| 659 | 20231122 | 091500 | 447829380 | 13550 | 13540 | 13550 | 13530 | 951 |
| 660 | 20231122 | 091400 | 434957300 | 13530 | 13550 | 13550 | 13500 | 3384 |
| 661 | 20231122 | 091300 | 389241020 | 13530 | 13620 | 13620 | 13530 | 865 |
| 662 | 20231122 | 091200 | 377523450 | 13620 | 13600 | 13620 | 13520 | 2278 |
| 663 | 20231122 | 091100 | 346645600 | 13600 | 13660 | 13660 | 13600 | 908 |
| 664 | 20231122 | 091000 | 334265620 | 13650 | 13740 | 13740 | 13650 | 1497 |
| 665 | 20231122 | 090900 | 313731260 | 13730 | 13690 | 13740 | 13650 | 1667 |
| 666 | 20231122 | 090800 | 290896260 | 13650 | 13700 | 13700 | 13650 | 656 |
| 667 | 20231122 | 090700 | 281941810 | 13680 | 13660 | 13710 | 13660 | 1820 |
| 668 | 20231122 | 090600 | 257048230 | 13640 | 13560 | 13640 | 13530 | 1182 |
| 669 | 20231122 | 090500 | 241022800 | 13570 | 13660 | 13660 | 13550 | 3005 |
| 670 | 20231122 | 090400 | 200148080 | 13660 | 13610 | 13690 | 13590 | 3783 |
| 671 | 20231122 | 090300 | 148636250 | 13610 | 13650 | 13670 | 13590 | 1421 |
| 672 | 20231122 | 090200 | 129255850 | 13640 | 13510 | 13640 | 13500 | 4150 |
| 673 | 20231122 | 090100 | 73067830 | 13590 | 13540 | 13600 | 13510 | 1140 |
| 674 | 20231122 | 090000 | 57649450 | 13600 | 13610 | 13610 | 13510 | 4244 |