36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 201600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 6290 |
| 3 | 20231121 | 201500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 4 | 20231121 | 201400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 5 | 20231121 | 201300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 6 | 20231121 | 201200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 7 | 20231121 | 201100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 8 | 20231121 | 201000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 9 | 20231121 | 200900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 10 | 20231121 | 200800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 11 | 20231121 | 200700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 12 | 20231121 | 200600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 13 | 20231121 | 200500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 14 | 20231121 | 200400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 15 | 20231121 | 200300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 16 | 20231121 | 200200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 17 | 20231121 | 200100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 18 | 20231121 | 200000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 19 | 20231121 | 195900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 20 | 20231121 | 195800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 21 | 20231121 | 195700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 22 | 20231121 | 195600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 23 | 20231121 | 195500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 24 | 20231121 | 195400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 25 | 20231121 | 195300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 26 | 20231121 | 195200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 27 | 20231121 | 195100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 28 | 20231121 | 195000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 29 | 20231121 | 194900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 30 | 20231121 | 194800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 31 | 20231121 | 194700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 32 | 20231121 | 194600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 6290 |
| 33 | 20231121 | 194500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 34 | 20231121 | 194400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 35 | 20231121 | 194300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 36 | 20231121 | 194200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 37 | 20231121 | 194100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 38 | 20231121 | 194000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 39 | 20231121 | 193900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 40 | 20231121 | 193800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 41 | 20231121 | 193700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 42 | 20231121 | 193600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 43 | 20231121 | 193500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 44 | 20231121 | 193400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 45 | 20231121 | 193300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 46 | 20231121 | 193200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 47 | 20231121 | 193100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 48 | 20231121 | 193000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 49 | 20231121 | 192900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 50 | 20231121 | 192800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 51 | 20231121 | 192700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 52 | 20231121 | 192600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 53 | 20231121 | 192500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 54 | 20231121 | 192400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 55 | 20231121 | 192300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 56 | 20231121 | 192200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 57 | 20231121 | 192100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 58 | 20231121 | 192000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 59 | 20231121 | 191900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 60 | 20231121 | 191800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 61 | 20231121 | 191700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 62 | 20231121 | 191600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 6290 |
| 63 | 20231121 | 191500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 64 | 20231121 | 191400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 65 | 20231121 | 191300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 66 | 20231121 | 191200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 67 | 20231121 | 191100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 68 | 20231121 | 191000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 69 | 20231121 | 190900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 70 | 20231121 | 190800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 71 | 20231121 | 190700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 72 | 20231121 | 190600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 73 | 20231121 | 190500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 74 | 20231121 | 190400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 75 | 20231121 | 190300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 76 | 20231121 | 190200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 77 | 20231121 | 190100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 78 | 20231121 | 190000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 79 | 20231121 | 185900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 80 | 20231121 | 185800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 81 | 20231121 | 185700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 82 | 20231121 | 185600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 83 | 20231121 | 185500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 84 | 20231121 | 185400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 85 | 20231121 | 185300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 86 | 20231121 | 185200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 87 | 20231121 | 185100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 88 | 20231121 | 185000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 89 | 20231121 | 184900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 90 | 20231121 | 184800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 91 | 20231121 | 184700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 92 | 20231121 | 184600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 6290 |
| 93 | 20231121 | 184500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 94 | 20231121 | 184400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 95 | 20231121 | 184300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 96 | 20231121 | 184200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 97 | 20231121 | 184100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 98 | 20231121 | 184000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 99 | 20231121 | 183900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 100 | 20231121 | 183800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 101 | 20231121 | 183700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 102 | 20231121 | 183600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 103 | 20231121 | 183500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 104 | 20231121 | 183400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 105 | 20231121 | 183300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 106 | 20231121 | 183200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 107 | 20231121 | 183100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 108 | 20231121 | 183000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 109 | 20231121 | 182900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 110 | 20231121 | 182800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 111 | 20231121 | 182700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 112 | 20231121 | 182600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 113 | 20231121 | 182500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 114 | 20231121 | 182400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 115 | 20231121 | 182300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 116 | 20231121 | 182200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 117 | 20231121 | 182100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 118 | 20231121 | 182000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 119 | 20231121 | 181900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 120 | 20231121 | 181800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 121 | 20231121 | 181700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 122 | 20231121 | 181600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 6290 |
| 123 | 20231121 | 181500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 124 | 20231121 | 181400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 125 | 20231121 | 181300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 126 | 20231121 | 181200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 127 | 20231121 | 181100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 128 | 20231121 | 181000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 129 | 20231121 | 180900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 130 | 20231121 | 180800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 131 | 20231121 | 180700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 132 | 20231121 | 180600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 133 | 20231121 | 180500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 134 | 20231121 | 180400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 135 | 20231121 | 180300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 136 | 20231121 | 180200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 137 | 20231121 | 180100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 138 | 20231121 | 180000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 139 | 20231121 | 175900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 140 | 20231121 | 175800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 141 | 20231121 | 175700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 142 | 20231121 | 175600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 143 | 20231121 | 175500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 144 | 20231121 | 175400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 145 | 20231121 | 175300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 146 | 20231121 | 175200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 147 | 20231121 | 175100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 148 | 20231121 | 175000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 149 | 20231121 | 174900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 150 | 20231121 | 174800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 151 | 20231121 | 174700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 152 | 20231121 | 174600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 6290 |
| 153 | 20231121 | 174500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 154 | 20231121 | 174400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 155 | 20231121 | 174300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 156 | 20231121 | 174200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 157 | 20231121 | 174100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 158 | 20231121 | 174000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 159 | 20231121 | 173900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 160 | 20231121 | 173800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 161 | 20231121 | 173700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 162 | 20231121 | 173600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 163 | 20231121 | 173500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 164 | 20231121 | 173400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 165 | 20231121 | 173300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 166 | 20231121 | 173200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 167 | 20231121 | 173100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 168 | 20231121 | 173000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 169 | 20231121 | 172900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 170 | 20231121 | 172800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 171 | 20231121 | 172700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 172 | 20231121 | 172600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 173 | 20231121 | 172500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 174 | 20231121 | 172400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 175 | 20231121 | 172300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 176 | 20231121 | 172200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 177 | 20231121 | 172100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 178 | 20231121 | 172000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 179 | 20231121 | 171900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 180 | 20231121 | 171800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 181 | 20231121 | 171700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 182 | 20231121 | 171600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 6290 |
| 183 | 20231121 | 171500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 184 | 20231121 | 171400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 185 | 20231121 | 171300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 186 | 20231121 | 171200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 187 | 20231121 | 171100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 188 | 20231121 | 171000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 189 | 20231121 | 170900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 190 | 20231121 | 170800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 191 | 20231121 | 170700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 192 | 20231121 | 170600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 193 | 20231121 | 170500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 194 | 20231121 | 170400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 195 | 20231121 | 170300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 196 | 20231121 | 170200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 197 | 20231121 | 170100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 198 | 20231121 | 170000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 199 | 20231121 | 165900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 200 | 20231121 | 165800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 201 | 20231121 | 165700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 202 | 20231121 | 165600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 203 | 20231121 | 165500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 204 | 20231121 | 165400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 205 | 20231121 | 165300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 206 | 20231121 | 165200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 207 | 20231121 | 165100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 208 | 20231121 | 165000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 209 | 20231121 | 164900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 210 | 20231121 | 164800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 211 | 20231121 | 164700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 212 | 20231121 | 164600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 6290 |
| 213 | 20231121 | 164500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 214 | 20231121 | 164400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 215 | 20231121 | 164300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 216 | 20231121 | 164200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 217 | 20231121 | 164100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 218 | 20231121 | 164000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 219 | 20231121 | 163900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 220 | 20231121 | 163800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 221 | 20231121 | 163700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 222 | 20231121 | 163600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 223 | 20231121 | 163500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 224 | 20231121 | 163400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 225 | 20231121 | 163300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 226 | 20231121 | 163200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 227 | 20231121 | 163100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 228 | 20231121 | 163000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 229 | 20231121 | 162900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 230 | 20231121 | 162800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 231 | 20231121 | 162700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 232 | 20231121 | 162600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 233 | 20231121 | 162500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 234 | 20231121 | 162400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 235 | 20231121 | 162300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 236 | 20231121 | 162200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 237 | 20231121 | 162100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 238 | 20231121 | 162000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 239 | 20231121 | 161900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 240 | 20231121 | 161800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 241 | 20231121 | 161700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 242 | 20231121 | 161600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 6290 |
| 243 | 20231121 | 161500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 244 | 20231121 | 161400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 245 | 20231121 | 161300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 246 | 20231121 | 161200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 247 | 20231121 | 161100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 248 | 20231121 | 161000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 249 | 20231121 | 160900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 250 | 20231121 | 160800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 251 | 20231121 | 160700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 252 | 20231121 | 160600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 253 | 20231121 | 160500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 254 | 20231121 | 160400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 255 | 20231121 | 160300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 256 | 20231121 | 160200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 257 | 20231121 | 160100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 258 | 20231121 | 160000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 259 | 20231121 | 155900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 260 | 20231121 | 155800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 261 | 20231121 | 155700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 262 | 20231121 | 155600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 263 | 20231121 | 155500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 264 | 20231121 | 155400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 265 | 20231121 | 155300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 266 | 20231121 | 155200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 267 | 20231121 | 155100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 268 | 20231121 | 155000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 269 | 20231121 | 154900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 270 | 20231121 | 154800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 271 | 20231121 | 154700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 272 | 20231121 | 154600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 6290 |
| 273 | 20231121 | 154500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 274 | 20231121 | 154400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 275 | 20231121 | 154300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 276 | 20231121 | 154200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 277 | 20231121 | 154100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 278 | 20231121 | 154000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 279 | 20231121 | 153900 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 280 | 20231121 | 153800 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 281 | 20231121 | 153700 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 282 | 20231121 | 153600 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 283 | 20231121 | 153500 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 284 | 20231121 | 153400 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 285 | 20231121 | 153300 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 286 | 20231121 | 153200 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 287 | 20231121 | 153100 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 0 |
| 288 | 20231121 | 153000 | 5440056100 | 16730 | 16730 | 16730 | 16730 | 6290 |
| 289 | 20231121 | 152900 | 5334824400 | 16730 | 16730 | 16730 | 16730 | 0 |
| 290 | 20231121 | 152800 | 5334824400 | 16730 | 16730 | 16730 | 16730 | 0 |
| 291 | 20231121 | 152700 | 5334824400 | 16730 | 16730 | 16730 | 16730 | 0 |
| 292 | 20231121 | 152600 | 5334824400 | 16730 | 16730 | 16730 | 16730 | 0 |
| 293 | 20231121 | 152500 | 5334824400 | 16730 | 16730 | 16730 | 16730 | 0 |
| 294 | 20231121 | 152400 | 5334824400 | 16730 | 16730 | 16730 | 16730 | 0 |
| 295 | 20231121 | 152300 | 5334824400 | 16730 | 16730 | 16730 | 16730 | 0 |
| 296 | 20231121 | 152200 | 5334824400 | 16730 | 16730 | 16730 | 16730 | 0 |
| 297 | 20231121 | 152100 | 5334824400 | 16730 | 16730 | 16730 | 16730 | 0 |
| 298 | 20231121 | 152000 | 5334824400 | 16730 | 16730 | 16730 | 16730 | 0 |
| 299 | 20231121 | 151900 | 5334824400 | 16730 | 16720 | 16730 | 16720 | 764 |
| 300 | 20231121 | 151800 | 5322045230 | 16720 | 16730 | 16740 | 16720 | 859 |
| 301 | 20231121 | 151700 | 5307674610 | 16730 | 16730 | 16740 | 16720 | 1902 |
| 302 | 20231121 | 151600 | 5275862610 | 16730 | 16740 | 16740 | 16730 | 1227 |
| 303 | 20231121 | 151500 | 5255324950 | 16740 | 16740 | 16750 | 16740 | 128 |
| 304 | 20231121 | 151400 | 5253182010 | 16750 | 16750 | 16750 | 16740 | 1071 |
| 305 | 20231121 | 151300 | 5235243120 | 16750 | 16750 | 16750 | 16750 | 70 |
| 306 | 20231121 | 151200 | 5234070620 | 16750 | 16780 | 16780 | 16750 | 1365 |
| 307 | 20231121 | 151100 | 5211178420 | 16770 | 16780 | 16780 | 16770 | 329 |
| 308 | 20231121 | 151000 | 5205657910 | 16790 | 16800 | 16800 | 16790 | 396 |
| 309 | 20231121 | 150900 | 5199005860 | 16820 | 16820 | 16820 | 16820 | 1 |
| 310 | 20231121 | 150800 | 5198989040 | 16820 | 16800 | 16820 | 16790 | 725 |
| 311 | 20231121 | 150700 | 5186814020 | 16800 | 16790 | 16800 | 16790 | 1155 |
| 312 | 20231121 | 150600 | 5167414550 | 16790 | 16790 | 16790 | 16790 | 202 |
| 313 | 20231121 | 150500 | 5164022970 | 16780 | 16780 | 16790 | 16780 | 187 |
| 314 | 20231121 | 150400 | 5160885090 | 16780 | 16770 | 16780 | 16760 | 573 |
| 315 | 20231121 | 150300 | 5151272380 | 16770 | 16760 | 16770 | 16760 | 319 |
| 316 | 20231121 | 150200 | 5145923350 | 16760 | 16760 | 16760 | 16760 | 475 |
| 317 | 20231121 | 150100 | 5137962350 | 16760 | 16730 | 16760 | 16730 | 228 |
| 318 | 20231121 | 150000 | 5134144380 | 16730 | 16740 | 16750 | 16730 | 550 |
| 319 | 20231121 | 145900 | 5124942270 | 16740 | 16730 | 16740 | 16730 | 361 |
| 320 | 20231121 | 145800 | 5118899290 | 16730 | 16740 | 16740 | 16730 | 59 |
| 321 | 20231121 | 145700 | 5117911980 | 16730 | 16730 | 16730 | 16730 | 116 |
| 322 | 20231121 | 145600 | 5115971300 | 16730 | 16720 | 16730 | 16720 | 746 |
| 323 | 20231121 | 145500 | 5103492750 | 16720 | 16730 | 16730 | 16720 | 160 |
| 324 | 20231121 | 145400 | 5100816160 | 16730 | 16710 | 16730 | 16700 | 2641 |
| 325 | 20231121 | 145300 | 5056678530 | 16710 | 16710 | 16720 | 16710 | 788 |
| 326 | 20231121 | 145200 | 5043511030 | 16720 | 16710 | 16720 | 16710 | 17 |
| 327 | 20231121 | 145100 | 5043226950 | 16710 | 16720 | 16720 | 16710 | 4201 |
| 328 | 20231121 | 145000 | 4973026290 | 16720 | 16710 | 16720 | 16700 | 2428 |
| 329 | 20231121 | 144900 | 4932459160 | 16710 | 16720 | 16730 | 16710 | 2343 |
| 330 | 20231121 | 144800 | 4893297580 | 16720 | 16720 | 16730 | 16720 | 981 |
| 331 | 20231121 | 144700 | 4876895230 | 16730 | 16720 | 16730 | 16720 | 473 |
| 332 | 20231121 | 144600 | 4868986620 | 16730 | 16730 | 16730 | 16720 | 246 |
| 333 | 20231121 | 144500 | 4864872500 | 16730 | 16720 | 16730 | 16720 | 1007 |
| 334 | 20231121 | 144400 | 4848033650 | 16730 | 16730 | 16730 | 16720 | 152 |
| 335 | 20231121 | 144300 | 4845490700 | 16730 | 16730 | 16730 | 16720 | 95 |
| 336 | 20231121 | 144200 | 4843901360 | 16730 | 16740 | 16740 | 16730 | 1881 |
| 337 | 20231121 | 144100 | 4812427140 | 16740 | 16740 | 16740 | 16740 | 180 |
| 338 | 20231121 | 144000 | 4809413940 | 16740 | 16740 | 16750 | 16740 | 39 |
| 339 | 20231121 | 143900 | 4808761030 | 16740 | 16740 | 16740 | 16740 | 39 |
| 340 | 20231121 | 143800 | 4808108170 | 16740 | 16740 | 16740 | 16740 | 115 |
| 341 | 20231121 | 143700 | 4806183070 | 16740 | 16740 | 16740 | 16730 | 444 |
| 342 | 20231121 | 143600 | 4798750790 | 16740 | 16760 | 16760 | 16730 | 6931 |
| 343 | 20231121 | 143500 | 4682721910 | 16760 | 16760 | 16760 | 16760 | 0 |
| 344 | 20231121 | 143400 | 4682721910 | 16760 | 16750 | 16760 | 16750 | 127 |
| 345 | 20231121 | 143300 | 4680594450 | 16750 | 16750 | 16750 | 16750 | 63 |
| 346 | 20231121 | 143200 | 4679539200 | 16750 | 16750 | 16750 | 16750 | 188 |
| 347 | 20231121 | 143100 | 4676390200 | 16750 | 16750 | 16750 | 16750 | 49 |
| 348 | 20231121 | 143000 | 4675569450 | 16750 | 16750 | 16750 | 16750 | 166 |
| 349 | 20231121 | 142900 | 4672788950 | 16750 | 16750 | 16760 | 16750 | 233 |
| 350 | 20231121 | 142800 | 4668886190 | 16770 | 16750 | 16770 | 16750 | 133 |
| 351 | 20231121 | 142700 | 4666656440 | 16750 | 16750 | 16750 | 16750 | 69 |
| 352 | 20231121 | 142600 | 4665500690 | 16750 | 16770 | 16770 | 16750 | 327 |
| 353 | 20231121 | 142500 | 4660023240 | 16750 | 16750 | 16750 | 16750 | 564 |
| 354 | 20231121 | 142400 | 4650576240 | 16750 | 16760 | 16760 | 16750 | 4162 |
| 355 | 20231121 | 142300 | 4580854170 | 16760 | 16770 | 16770 | 16760 | 159 |
| 356 | 20231121 | 142200 | 4578189100 | 16770 | 16770 | 16770 | 16770 | 219 |
| 357 | 20231121 | 142100 | 4574516470 | 16770 | 16770 | 16770 | 16770 | 185 |
| 358 | 20231121 | 142000 | 4571414020 | 16770 | 16770 | 16770 | 16770 | 58 |
| 359 | 20231121 | 141900 | 4570441360 | 16770 | 16770 | 16780 | 16770 | 341 |
| 360 | 20231121 | 141800 | 4564722200 | 16780 | 16780 | 16780 | 16780 | 0 |
| 361 | 20231121 | 141700 | 4564722200 | 16780 | 16790 | 16790 | 16780 | 124 |
| 362 | 20231121 | 141600 | 4562641020 | 16790 | 16780 | 16790 | 16780 | 351 |
| 363 | 20231121 | 141500 | 4556750080 | 16780 | 16760 | 16780 | 16760 | 98 |
| 364 | 20231121 | 141400 | 4555107460 | 16770 | 16780 | 16790 | 16770 | 64 |
| 365 | 20231121 | 141300 | 4554033260 | 16780 | 16760 | 16780 | 16760 | 157 |
| 366 | 20231121 | 141200 | 4551401060 | 16750 | 16750 | 16760 | 16750 | 824 |
| 367 | 20231121 | 141100 | 4537598690 | 16760 | 16760 | 16760 | 16750 | 97 |
| 368 | 20231121 | 141000 | 4535973920 | 16750 | 16760 | 16760 | 16750 | 97 |
| 369 | 20231121 | 140900 | 4534348540 | 16770 | 16760 | 16770 | 16760 | 34 |
| 370 | 20231121 | 140800 | 4533778690 | 16760 | 16760 | 16760 | 16760 | 26 |
| 371 | 20231121 | 140700 | 4533342930 | 16760 | 16760 | 16760 | 16750 | 170 |
| 372 | 20231121 | 140600 | 4530494870 | 16760 | 16760 | 16760 | 16750 | 159 |
| 373 | 20231121 | 140500 | 4527830420 | 16760 | 16750 | 16760 | 16750 | 92 |
| 374 | 20231121 | 140400 | 4526289320 | 16750 | 16750 | 16760 | 16750 | 512 |
| 375 | 20231121 | 140300 | 4517713310 | 16760 | 16750 | 16760 | 16750 | 684 |
| 376 | 20231121 | 140200 | 4506256180 | 16750 | 16750 | 16750 | 16750 | 185 |
| 377 | 20231121 | 140100 | 4503157430 | 16760 | 16770 | 16770 | 16750 | 87 |
| 378 | 20231121 | 140000 | 4501700050 | 16760 | 16750 | 16760 | 16750 | 239 |
| 379 | 20231121 | 135900 | 4497696060 | 16760 | 16750 | 16760 | 16750 | 286 |
| 380 | 20231121 | 135800 | 4492905550 | 16760 | 16750 | 16760 | 16750 | 33 |
| 381 | 20231121 | 135700 | 4492352790 | 16750 | 16750 | 16750 | 16750 | 112 |
| 382 | 20231121 | 135600 | 4490476790 | 16750 | 16750 | 16750 | 16750 | 33 |
| 383 | 20231121 | 135500 | 4489924040 | 16750 | 16750 | 16760 | 16750 | 403 |
| 384 | 20231121 | 135400 | 4483173730 | 16750 | 16760 | 16760 | 16750 | 113 |
| 385 | 20231121 | 135300 | 4481280520 | 16760 | 16750 | 16760 | 16750 | 336 |
| 386 | 20231121 | 135200 | 4475649480 | 16750 | 16750 | 16750 | 16750 | 89 |
| 387 | 20231121 | 135100 | 4474158730 | 16750 | 16760 | 16760 | 16750 | 508 |
| 388 | 20231121 | 135000 | 4465645330 | 16770 | 16760 | 16770 | 16760 | 2044 |
| 389 | 20231121 | 134900 | 4431387710 | 16760 | 16760 | 16760 | 16760 | 254 |
| 390 | 20231121 | 134800 | 4427130670 | 16770 | 16770 | 16780 | 16760 | 459 |
| 391 | 20231121 | 134700 | 4419433980 | 16770 | 16770 | 16770 | 16770 | 52 |
| 392 | 20231121 | 134600 | 4418561940 | 16770 | 16770 | 16780 | 16770 | 126 |
| 393 | 20231121 | 134500 | 4416448800 | 16770 | 16770 | 16770 | 16770 | 17 |
| 394 | 20231121 | 134400 | 4416163710 | 16770 | 16760 | 16770 | 16760 | 292 |
| 395 | 20231121 | 134300 | 4411267190 | 16760 | 16760 | 16760 | 16760 | 194 |
| 396 | 20231121 | 134200 | 4408015750 | 16760 | 16760 | 16760 | 16760 | 2353 |
| 397 | 20231121 | 134100 | 4368579470 | 16760 | 16770 | 16770 | 16760 | 273 |
| 398 | 20231121 | 134000 | 4364002440 | 16770 | 16770 | 16770 | 16760 | 411 |
| 399 | 20231121 | 133900 | 4357113470 | 16760 | 16760 | 16770 | 16760 | 1154 |
| 400 | 20231121 | 133800 | 4337762050 | 16760 | 16760 | 16760 | 16760 | 579 |
| 401 | 20231121 | 133700 | 4328058010 | 16760 | 16760 | 16760 | 16760 | 175 |
| 402 | 20231121 | 133600 | 4325125010 | 16770 | 16770 | 16770 | 16760 | 655 |
| 403 | 20231121 | 133500 | 4314143510 | 16770 | 16780 | 16780 | 16770 | 66 |
| 404 | 20231121 | 133400 | 4313036400 | 16780 | 16780 | 16780 | 16780 | 109 |
| 405 | 20231121 | 133300 | 4311207380 | 16770 | 16770 | 16780 | 16770 | 49 |
| 406 | 20231121 | 133200 | 4310385600 | 16770 | 16770 | 16770 | 16770 | 200 |
| 407 | 20231121 | 133100 | 4307031600 | 16770 | 16770 | 16770 | 16770 | 32 |
| 408 | 20231121 | 133000 | 4306494960 | 16770 | 16760 | 16770 | 16760 | 49 |
| 409 | 20231121 | 132900 | 4305673540 | 16760 | 16760 | 16770 | 16760 | 99 |
| 410 | 20231121 | 132800 | 4304013950 | 16760 | 16770 | 16770 | 16760 | 1192 |
| 411 | 20231121 | 132700 | 4284030670 | 16770 | 16780 | 16780 | 16770 | 795 |
| 412 | 20231121 | 132600 | 4270698040 | 16820 | 16780 | 16820 | 16780 | 114 |
| 413 | 20231121 | 132500 | 4268780720 | 16780 | 16760 | 16780 | 16760 | 1487 |
| 414 | 20231121 | 132400 | 4243852000 | 16760 | 16770 | 16770 | 16750 | 6069 |
| 415 | 20231121 | 132300 | 4142160390 | 16770 | 16770 | 16780 | 16770 | 1077 |
| 416 | 20231121 | 132200 | 4124098650 | 16770 | 16810 | 16810 | 16750 | 4449 |
| 417 | 20231121 | 132100 | 4049473900 | 16810 | 16810 | 16810 | 16810 | 116 |
| 418 | 20231121 | 132000 | 4047523940 | 16810 | 16810 | 16810 | 16800 | 970 |
| 419 | 20231121 | 131900 | 4031220410 | 16810 | 16820 | 16820 | 16810 | 373 |
| 420 | 20231121 | 131800 | 4024946940 | 16820 | 16820 | 16820 | 16810 | 190 |
| 421 | 20231121 | 131700 | 4021752110 | 16810 | 16820 | 16820 | 16810 | 1010 |
| 422 | 20231121 | 131600 | 4004769130 | 16820 | 16820 | 16820 | 16820 | 362 |
| 423 | 20231121 | 131500 | 3998680290 | 16820 | 16830 | 16830 | 16820 | 211 |
| 424 | 20231121 | 131400 | 3995129610 | 16830 | 16840 | 16840 | 16830 | 265 |
| 425 | 20231121 | 131300 | 3990667840 | 16840 | 16840 | 16840 | 16840 | 181 |
| 426 | 20231121 | 131200 | 3987619800 | 16850 | 16850 | 16850 | 16850 | 0 |
| 427 | 20231121 | 131100 | 3987619800 | 16850 | 16840 | 16850 | 16840 | 324 |
| 428 | 20231121 | 131000 | 3982163540 | 16860 | 16840 | 16860 | 16840 | 108 |
| 429 | 20231121 | 130900 | 3980344800 | 16840 | 16840 | 16840 | 16840 | 68 |
| 430 | 20231121 | 130800 | 3979199680 | 16840 | 16840 | 16840 | 16840 | 31 |
| 431 | 20231121 | 130700 | 3978677640 | 16840 | 16840 | 16840 | 16830 | 124 |
| 432 | 20231121 | 130600 | 3976589880 | 16840 | 16830 | 16840 | 16830 | 249 |
| 433 | 20231121 | 130500 | 3972399200 | 16840 | 16850 | 16850 | 16840 | 2097 |
| 434 | 20231121 | 130400 | 3937085180 | 16860 | 16860 | 16860 | 16860 | 0 |
| 435 | 20231121 | 130300 | 3937085180 | 16860 | 16860 | 16860 | 16860 | 0 |
| 436 | 20231121 | 130200 | 3937085180 | 16860 | 16850 | 16860 | 16850 | 44 |
| 437 | 20231121 | 130100 | 3936343660 | 16850 | 16840 | 16850 | 16840 | 441 |
| 438 | 20231121 | 130000 | 3928915790 | 16850 | 16850 | 16850 | 16850 | 1897 |
| 439 | 20231121 | 125900 | 3896951340 | 16850 | 16860 | 16860 | 16850 | 80 |
| 440 | 20231121 | 125800 | 3895603290 | 16860 | 16850 | 16860 | 16850 | 68 |
| 441 | 20231121 | 125700 | 3894457310 | 16860 | 16850 | 16860 | 16850 | 169 |
| 442 | 20231121 | 125600 | 3891609490 | 16860 | 16860 | 16860 | 16860 | 65 |
| 443 | 20231121 | 125500 | 3890513590 | 16860 | 16870 | 16870 | 16860 | 561 |
| 444 | 20231121 | 125400 | 3881053620 | 16870 | 16870 | 16870 | 16870 | 154 |
| 445 | 20231121 | 125300 | 3878455640 | 16870 | 16870 | 16870 | 16870 | 234 |
| 446 | 20231121 | 125200 | 3874508060 | 16880 | 16880 | 16880 | 16880 | 5 |
| 447 | 20231121 | 125100 | 3874423660 | 16880 | 16880 | 16880 | 16880 | 3369 |
| 448 | 20231121 | 125000 | 3817554940 | 16890 | 16890 | 16890 | 16890 | 658 |
| 449 | 20231121 | 124900 | 3806441320 | 16890 | 16890 | 16890 | 16890 | 915 |
| 450 | 20231121 | 124800 | 3790986970 | 16890 | 16890 | 16890 | 16890 | 198 |
| 451 | 20231121 | 124700 | 3787642750 | 16900 | 16890 | 16900 | 16890 | 574 |
| 452 | 20231121 | 124600 | 3777945870 | 16900 | 16900 | 16900 | 16900 | 615 |
| 453 | 20231121 | 124500 | 3767552370 | 16900 | 16900 | 16900 | 16900 | 126 |
| 454 | 20231121 | 124400 | 3765422970 | 16900 | 16890 | 16900 | 16890 | 113 |
| 455 | 20231121 | 124300 | 3763513610 | 16890 | 16890 | 16890 | 16890 | 10 |
| 456 | 20231121 | 124200 | 3763344710 | 16890 | 16880 | 16890 | 16880 | 728 |
| 457 | 20231121 | 124100 | 3751050960 | 16880 | 16880 | 16880 | 16880 | 282 |
| 458 | 20231121 | 124000 | 3746290800 | 16870 | 16880 | 16880 | 16870 | 166 |
| 459 | 20231121 | 123900 | 3743489670 | 16880 | 16880 | 16880 | 16880 | 0 |
| 460 | 20231121 | 123800 | 3743489670 | 16880 | 16880 | 16880 | 16880 | 21 |
| 461 | 20231121 | 123700 | 3743135190 | 16880 | 16870 | 16880 | 16870 | 176 |
| 462 | 20231121 | 123600 | 3740164640 | 16870 | 16870 | 16870 | 16870 | 166 |
| 463 | 20231121 | 123500 | 3737364220 | 16870 | 16870 | 16880 | 16870 | 479 |
| 464 | 20231121 | 123400 | 3729283130 | 16890 | 16870 | 16890 | 16870 | 490 |
| 465 | 20231121 | 123300 | 3721012120 | 16870 | 16870 | 16870 | 16870 | 32 |
| 466 | 20231121 | 123200 | 3720472280 | 16870 | 16870 | 16870 | 16860 | 208 |
| 467 | 20231121 | 123100 | 3716964160 | 16870 | 16870 | 16870 | 16870 | 730 |
| 468 | 20231121 | 123000 | 3704649060 | 16880 | 16880 | 16880 | 16880 | 0 |
| 469 | 20231121 | 122900 | 3704649060 | 16880 | 16880 | 16880 | 16880 | 10 |
| 470 | 20231121 | 122800 | 3704480260 | 16890 | 16890 | 16890 | 16890 | 0 |
| 471 | 20231121 | 122700 | 3704480260 | 16890 | 16880 | 16890 | 16880 | 281 |
| 472 | 20231121 | 122600 | 3699735690 | 16880 | 16880 | 16880 | 16880 | 343 |
| 473 | 20231121 | 122500 | 3693945850 | 16890 | 16880 | 16890 | 16880 | 17 |
| 474 | 20231121 | 122400 | 3693658880 | 16880 | 16890 | 16890 | 16880 | 701 |
| 475 | 20231121 | 122300 | 3681824680 | 16890 | 16890 | 16890 | 16890 | 49 |
| 476 | 20231121 | 122200 | 3680997070 | 16890 | 16880 | 16890 | 16880 | 35 |
| 477 | 20231121 | 122100 | 3680406250 | 16880 | 16880 | 16880 | 16880 | 91 |
| 478 | 20231121 | 122000 | 3678870170 | 16880 | 16910 | 16910 | 16880 | 270 |
| 479 | 20231121 | 121900 | 3674306570 | 16910 | 16890 | 16910 | 16890 | 1504 |
| 480 | 20231121 | 121800 | 3648878620 | 16880 | 16890 | 16890 | 16880 | 73 |
| 481 | 20231121 | 121700 | 3647645760 | 16890 | 16890 | 16890 | 16890 | 273 |
| 482 | 20231121 | 121600 | 3643034790 | 16890 | 16900 | 16900 | 16890 | 9 |
| 483 | 20231121 | 121500 | 3642882770 | 16910 | 16910 | 16910 | 16910 | 0 |
| 484 | 20231121 | 121400 | 3642882770 | 16910 | 16890 | 16910 | 16890 | 883 |
| 485 | 20231121 | 121300 | 3627961360 | 16870 | 16870 | 16870 | 16870 | 5 |
| 486 | 20231121 | 121200 | 3627877010 | 16850 | 16850 | 16850 | 16850 | 0 |
| 487 | 20231121 | 121100 | 3627877010 | 16850 | 16910 | 16910 | 16850 | 3011 |
| 488 | 20231121 | 121000 | 3577117950 | 16910 | 16900 | 16910 | 16900 | 72 |
| 489 | 20231121 | 120900 | 3575900850 | 16890 | 16900 | 16900 | 16890 | 127 |
| 490 | 20231121 | 120800 | 3573755730 | 16900 | 16900 | 16900 | 16900 | 245 |
| 491 | 20231121 | 120700 | 3569615230 | 16900 | 16910 | 16910 | 16900 | 138 |
| 492 | 20231121 | 120600 | 3567282650 | 16900 | 16900 | 16910 | 16900 | 511 |
| 493 | 20231121 | 120500 | 3558641740 | 16900 | 16900 | 16900 | 16900 | 10 |
| 494 | 20231121 | 120400 | 3558472740 | 16900 | 16900 | 16910 | 16900 | 496 |
| 495 | 20231121 | 120300 | 3550090330 | 16900 | 16910 | 16910 | 16900 | 849 |
| 496 | 20231121 | 120200 | 3535738420 | 16910 | 16900 | 16910 | 16900 | 126 |
| 497 | 20231121 | 120100 | 3533608600 | 16900 | 16900 | 16900 | 16900 | 1 |
| 498 | 20231121 | 120000 | 3533591700 | 16900 | 16890 | 16900 | 16890 | 675 |
| 499 | 20231121 | 115900 | 3522184210 | 16900 | 16910 | 16910 | 16890 | 217 |
| 500 | 20231121 | 115800 | 3518517020 | 16910 | 16920 | 16920 | 16860 | 528 |
| 501 | 20231121 | 115700 | 3509597550 | 16920 | 16920 | 16920 | 16910 | 649 |
| 502 | 20231121 | 115600 | 3498617560 | 16920 | 16920 | 16920 | 16910 | 875 |
| 503 | 20231121 | 115500 | 3483815790 | 16910 | 16920 | 16920 | 16910 | 127 |
| 504 | 20231121 | 115400 | 3481668080 | 16920 | 16880 | 16920 | 16880 | 2347 |
| 505 | 20231121 | 115300 | 3441996310 | 16870 | 16850 | 16870 | 16850 | 2596 |
| 506 | 20231121 | 115200 | 3398229530 | 16850 | 16850 | 16850 | 16840 | 154 |
| 507 | 20231121 | 115100 | 3395635830 | 16840 | 16840 | 16840 | 16840 | 193 |
| 508 | 20231121 | 115000 | 3392385710 | 16840 | 16840 | 16840 | 16840 | 23 |
| 509 | 20231121 | 114900 | 3391998390 | 16840 | 16820 | 16840 | 16820 | 704 |
| 510 | 20231121 | 114800 | 3380149910 | 16820 | 16800 | 16820 | 16800 | 1265 |
| 511 | 20231121 | 114700 | 3358877150 | 16810 | 16810 | 16810 | 16810 | 75 |
| 512 | 20231121 | 114600 | 3357616400 | 16810 | 16800 | 16810 | 16800 | 5 |
| 513 | 20231121 | 114500 | 3357532360 | 16800 | 16800 | 16800 | 16800 | 0 |
| 514 | 20231121 | 114400 | 3357532360 | 16800 | 16800 | 16800 | 16800 | 11 |
| 515 | 20231121 | 114300 | 3357347560 | 16800 | 16800 | 16810 | 16800 | 69 |
| 516 | 20231121 | 114200 | 3356188350 | 16800 | 16790 | 16800 | 16790 | 42 |
| 517 | 20231121 | 114100 | 3355483050 | 16800 | 16790 | 16800 | 16790 | 167 |
| 518 | 20231121 | 114000 | 3352677960 | 16800 | 16800 | 16800 | 16800 | 1197 |
| 519 | 20231121 | 113900 | 3332568360 | 16810 | 16810 | 16810 | 16810 | 76 |
| 520 | 20231121 | 113800 | 3331290800 | 16800 | 16810 | 16810 | 16800 | 164 |
| 521 | 20231121 | 113700 | 3328535500 | 16810 | 16800 | 16810 | 16800 | 253 |
| 522 | 20231121 | 113600 | 3324284780 | 16800 | 16800 | 16800 | 16800 | 170 |
| 523 | 20231121 | 113500 | 3321428780 | 16790 | 16790 | 16790 | 16790 | 13 |
| 524 | 20231121 | 113400 | 3321210510 | 16780 | 16780 | 16780 | 16780 | 180 |
| 525 | 20231121 | 113300 | 3318190110 | 16780 | 16770 | 16780 | 16770 | 22 |
| 526 | 20231121 | 113200 | 3317821050 | 16780 | 16770 | 16780 | 16770 | 111 |
| 527 | 20231121 | 113100 | 3315959070 | 16770 | 16770 | 16770 | 16770 | 172 |
| 528 | 20231121 | 113000 | 3313074630 | 16770 | 16770 | 16770 | 16760 | 1551 |
| 529 | 20231121 | 112900 | 3287069360 | 16770 | 16780 | 16780 | 16770 | 765 |
| 530 | 20231121 | 112800 | 3274234570 | 16780 | 16780 | 16780 | 16780 | 620 |
| 531 | 20231121 | 112700 | 3263830970 | 16780 | 16780 | 16780 | 16770 | 517 |
| 532 | 20231121 | 112600 | 3255160390 | 16800 | 16790 | 16800 | 16780 | 512 |
| 533 | 20231121 | 112500 | 3246566340 | 16800 | 16800 | 16800 | 16800 | 614 |
| 534 | 20231121 | 112400 | 3236251140 | 16800 | 16800 | 16800 | 16800 | 515 |
| 535 | 20231121 | 112300 | 3227599140 | 16810 | 16810 | 16810 | 16810 | 0 |
| 536 | 20231121 | 112200 | 3227599140 | 16810 | 16810 | 16810 | 16810 | 17 |
| 537 | 20231121 | 112100 | 3227313370 | 16810 | 16810 | 16810 | 16800 | 21 |
| 538 | 20231121 | 112000 | 3226960410 | 16810 | 16820 | 16820 | 16810 | 108 |
| 539 | 20231121 | 111900 | 3225144650 | 16820 | 16820 | 16820 | 16820 | 25 |
| 540 | 20231121 | 111800 | 3224724150 | 16820 | 16810 | 16820 | 16810 | 214 |
| 541 | 20231121 | 111700 | 3221126800 | 16820 | 16830 | 16830 | 16820 | 79 |
| 542 | 20231121 | 111600 | 3219797690 | 16830 | 16830 | 16830 | 16830 | 40 |
| 543 | 20231121 | 111500 | 3219124490 | 16830 | 16820 | 16830 | 16820 | 359 |
| 544 | 20231121 | 111400 | 3213085380 | 16820 | 16810 | 16820 | 16810 | 290 |
| 545 | 20231121 | 111300 | 3208210320 | 16800 | 16800 | 16800 | 16790 | 1272 |
| 546 | 20231121 | 111200 | 3186845100 | 16800 | 16800 | 16800 | 16800 | 46 |
| 547 | 20231121 | 111100 | 3186072300 | 16800 | 16800 | 16810 | 16800 | 90 |
| 548 | 20231121 | 111000 | 3184560100 | 16810 | 16810 | 16810 | 16800 | 2488 |
| 549 | 20231121 | 110900 | 3142748520 | 16810 | 16810 | 16810 | 16810 | 118 |
| 550 | 20231121 | 110800 | 3140764940 | 16810 | 16810 | 16810 | 16800 | 70 |
| 551 | 20231121 | 110700 | 3139588740 | 16800 | 16800 | 16800 | 16800 | 80 |
| 552 | 20231121 | 110600 | 3138244740 | 16810 | 16810 | 16810 | 16810 | 27 |
| 553 | 20231121 | 110500 | 3137790870 | 16810 | 16810 | 16810 | 16800 | 441 |
| 554 | 20231121 | 110400 | 3130379650 | 16810 | 16810 | 16810 | 16810 | 24 |
| 555 | 20231121 | 110300 | 3129976210 | 16810 | 16810 | 16810 | 16810 | 17 |
| 556 | 20231121 | 110200 | 3129690440 | 16810 | 16820 | 16820 | 16810 | 407 |
| 557 | 20231121 | 110100 | 3122844900 | 16820 | 16830 | 16830 | 16820 | 14 |
| 558 | 20231121 | 110000 | 3122609400 | 16820 | 16810 | 16820 | 16810 | 66 |
| 559 | 20231121 | 105900 | 3121499460 | 16810 | 16820 | 16820 | 16810 | 388 |
| 560 | 20231121 | 105800 | 3114976400 | 16820 | 16820 | 16820 | 16810 | 49 |
| 561 | 20231121 | 105700 | 3114152270 | 16820 | 16810 | 16820 | 16810 | 1632 |
| 562 | 20231121 | 105600 | 3086703650 | 16810 | 16810 | 16820 | 16810 | 2072 |
| 563 | 20231121 | 105500 | 3051872830 | 16820 | 16820 | 16820 | 16820 | 786 |
| 564 | 20231121 | 105400 | 3038652310 | 16810 | 16810 | 16810 | 16810 | 39 |
| 565 | 20231121 | 105300 | 3037996720 | 16810 | 16830 | 16830 | 16810 | 1344 |
| 566 | 20231121 | 105200 | 3015390500 | 16830 | 16830 | 16830 | 16830 | 69 |
| 567 | 20231121 | 105100 | 3014229230 | 16830 | 16830 | 16830 | 16830 | 159 |
| 568 | 20231121 | 105000 | 3011553260 | 16830 | 16830 | 16830 | 16830 | 500 |
| 569 | 20231121 | 104900 | 3003138260 | 16830 | 16840 | 16850 | 16830 | 921 |
| 570 | 20231121 | 104800 | 2987637760 | 16840 | 16840 | 16840 | 16840 | 383 |
| 571 | 20231121 | 104700 | 2981188040 | 16840 | 16850 | 16850 | 16840 | 1216 |
| 572 | 20231121 | 104600 | 2960706620 | 16850 | 16850 | 16860 | 16850 | 429 |
| 573 | 20231121 | 104500 | 2953477840 | 16850 | 16860 | 16860 | 16850 | 52 |
| 574 | 20231121 | 104400 | 2952601520 | 16860 | 16860 | 16860 | 16860 | 117 |
| 575 | 20231121 | 104300 | 2950628900 | 16870 | 16850 | 16870 | 16850 | 128 |
| 576 | 20231121 | 104200 | 2948470580 | 16850 | 16860 | 16860 | 16850 | 157 |
| 577 | 20231121 | 104100 | 2945824100 | 16860 | 16860 | 16860 | 16860 | 10 |
| 578 | 20231121 | 104000 | 2945655500 | 16860 | 16860 | 16860 | 16860 | 0 |
| 579 | 20231121 | 103900 | 2945655500 | 16860 | 16850 | 16860 | 16850 | 56 |
| 580 | 20231121 | 103800 | 2944711650 | 16860 | 16880 | 16880 | 16860 | 143 |
| 581 | 20231121 | 103700 | 2942299770 | 16870 | 16870 | 16870 | 16870 | 243 |
| 582 | 20231121 | 103600 | 2938200360 | 16860 | 16890 | 16890 | 16860 | 1430 |
| 583 | 20231121 | 103500 | 2914068130 | 16890 | 16900 | 16900 | 16890 | 314 |
| 584 | 20231121 | 103400 | 2908764520 | 16900 | 16890 | 16900 | 16890 | 211 |
| 585 | 20231121 | 103300 | 2905200630 | 16880 | 16900 | 16900 | 16880 | 690 |
| 586 | 20231121 | 103200 | 2893547360 | 16900 | 16900 | 16910 | 16900 | 841 |
| 587 | 20231121 | 103100 | 2879333710 | 16900 | 16910 | 16910 | 16890 | 2108 |
| 588 | 20231121 | 103000 | 2843699520 | 16900 | 16880 | 16900 | 16880 | 1338 |
| 589 | 20231121 | 102900 | 2821097280 | 16880 | 16870 | 16880 | 16870 | 716 |
| 590 | 20231121 | 102800 | 2809018040 | 16870 | 16850 | 16870 | 16840 | 875 |
| 591 | 20231121 | 102700 | 2794260750 | 16830 | 16830 | 16860 | 16830 | 107 |
| 592 | 20231121 | 102600 | 2792459190 | 16830 | 16860 | 16860 | 16830 | 1069 |
| 593 | 20231121 | 102500 | 2774465350 | 16850 | 16860 | 16860 | 16830 | 1708 |
| 594 | 20231121 | 102400 | 2745695210 | 16860 | 16860 | 16880 | 16860 | 1616 |
| 595 | 20231121 | 102300 | 2718435820 | 16870 | 16840 | 16880 | 16830 | 2717 |
| 596 | 20231121 | 102200 | 2672641480 | 16850 | 16850 | 16860 | 16820 | 208 |
| 597 | 20231121 | 102100 | 2669136790 | 16860 | 16840 | 16870 | 16840 | 319 |
| 598 | 20231121 | 102000 | 2663761340 | 16830 | 16830 | 16840 | 16810 | 267 |
| 599 | 20231121 | 101900 | 2659269060 | 16830 | 16800 | 16830 | 16800 | 244 |
| 600 | 20231121 | 101800 | 2655164560 | 16800 | 16800 | 16800 | 16800 | 584 |
| 601 | 20231121 | 101700 | 2645353360 | 16800 | 16780 | 16800 | 16780 | 1172 |
| 602 | 20231121 | 101600 | 2625668760 | 16770 | 16770 | 16780 | 16760 | 1189 |
| 603 | 20231121 | 101500 | 2605732420 | 16770 | 16770 | 16780 | 16760 | 1379 |
| 604 | 20231121 | 101400 | 2582605860 | 16760 | 16790 | 16800 | 16760 | 537 |
| 605 | 20231121 | 101300 | 2573590610 | 16790 | 16790 | 16800 | 16760 | 3110 |
| 606 | 20231121 | 101200 | 2521429570 | 16770 | 16790 | 16790 | 16770 | 79 |
| 607 | 20231121 | 101100 | 2520104540 | 16770 | 16790 | 16790 | 16760 | 1315 |
| 608 | 20231121 | 101000 | 2498054940 | 16790 | 16790 | 16790 | 16790 | 5 |
| 609 | 20231121 | 100900 | 2497970990 | 16760 | 16770 | 16780 | 16760 | 871 |
| 610 | 20231121 | 100800 | 2483363910 | 16770 | 16770 | 16780 | 16770 | 495 |
| 611 | 20231121 | 100700 | 2475062710 | 16770 | 16780 | 16810 | 16770 | 883 |
| 612 | 20231121 | 100600 | 2460248330 | 16790 | 16830 | 16840 | 16790 | 2608 |
| 613 | 20231121 | 100500 | 2416418970 | 16840 | 16840 | 16840 | 16840 | 108 |
| 614 | 20231121 | 100400 | 2414600250 | 16840 | 16860 | 16860 | 16840 | 130 |
| 615 | 20231121 | 100300 | 2412411030 | 16850 | 16880 | 16880 | 16850 | 471 |
| 616 | 20231121 | 100200 | 2404473030 | 16870 | 16900 | 16910 | 16870 | 639 |
| 617 | 20231121 | 100100 | 2393679860 | 16890 | 16860 | 16890 | 16860 | 1489 |
| 618 | 20231121 | 100000 | 2368546530 | 16850 | 16830 | 16850 | 16810 | 4050 |
| 619 | 20231121 | 095900 | 2300412820 | 16830 | 16830 | 16830 | 16830 | 1569 |
| 620 | 20231121 | 095800 | 2274006550 | 16830 | 16820 | 16830 | 16820 | 3244 |
| 621 | 20231121 | 095700 | 2219439340 | 16830 | 16850 | 16850 | 16830 | 103 |
| 622 | 20231121 | 095600 | 2217704580 | 16850 | 16830 | 16860 | 16830 | 1779 |
| 623 | 20231121 | 095500 | 2187747850 | 16820 | 16800 | 16820 | 16800 | 215 |
| 624 | 20231121 | 095400 | 2184132740 | 16810 | 16800 | 16820 | 16800 | 419 |
| 625 | 20231121 | 095300 | 2177092670 | 16790 | 16760 | 16790 | 16760 | 245 |
| 626 | 20231121 | 095200 | 2172983560 | 16760 | 16770 | 16770 | 16760 | 1069 |
| 627 | 20231121 | 095100 | 2155066150 | 16780 | 16780 | 16780 | 16770 | 169 |
| 628 | 20231121 | 095000 | 2152230430 | 16790 | 16750 | 16800 | 16750 | 4595 |
| 629 | 20231121 | 094900 | 2075199010 | 16760 | 16790 | 16810 | 16760 | 1416 |
| 630 | 20231121 | 094800 | 2051452670 | 16790 | 16820 | 16830 | 16790 | 342 |
| 631 | 20231121 | 094700 | 2045703500 | 16810 | 16800 | 16810 | 16800 | 178 |
| 632 | 20231121 | 094600 | 2042711790 | 16760 | 16760 | 16830 | 16750 | 1595 |
| 633 | 20231121 | 094500 | 2015912600 | 16750 | 16760 | 16760 | 16750 | 1740 |
| 634 | 20231121 | 094400 | 1986766320 | 16760 | 16760 | 16760 | 16760 | 120 |
| 635 | 20231121 | 094300 | 1984755120 | 16760 | 16780 | 16790 | 16760 | 634 |
| 636 | 20231121 | 094200 | 1974127290 | 16790 | 16790 | 16790 | 16790 | 100 |
| 637 | 20231121 | 094100 | 1972448290 | 16790 | 16790 | 16790 | 16790 | 78 |
| 638 | 20231121 | 094000 | 1971138670 | 16800 | 16830 | 16830 | 16800 | 250 |
| 639 | 20231121 | 093900 | 1966933880 | 16830 | 16780 | 16830 | 16760 | 3832 |
| 640 | 20231121 | 093800 | 1902614460 | 16780 | 16780 | 16810 | 16780 | 176 |
| 641 | 20231121 | 093700 | 1899661130 | 16770 | 16830 | 16830 | 16770 | 785 |
| 642 | 20231121 | 093600 | 1886475900 | 16830 | 16820 | 16830 | 16820 | 362 |
| 643 | 20231121 | 093500 | 1880383450 | 16830 | 16810 | 16830 | 16760 | 459 |
| 644 | 20231121 | 093400 | 1872665190 | 16810 | 16750 | 16810 | 16750 | 303 |
| 645 | 20231121 | 093300 | 1867581360 | 16750 | 16810 | 16810 | 16750 | 119 |
| 646 | 20231121 | 093200 | 1865582170 | 16810 | 16810 | 16810 | 16740 | 1521 |
| 647 | 20231121 | 093100 | 1840110070 | 16730 | 16750 | 16830 | 16730 | 2195 |
| 648 | 20231121 | 093000 | 1803368070 | 16750 | 16800 | 16840 | 16750 | 1399 |
| 649 | 20231121 | 092900 | 1779910320 | 16800 | 16850 | 16860 | 16800 | 1552 |
| 650 | 20231121 | 092800 | 1753784810 | 16860 | 16860 | 16860 | 16860 | 304 |
| 651 | 20231121 | 092700 | 1748659370 | 16860 | 16750 | 16880 | 16750 | 5226 |
| 652 | 20231121 | 092600 | 1660643030 | 16760 | 16740 | 16760 | 16720 | 3761 |
| 653 | 20231121 | 092500 | 1597701320 | 16740 | 16750 | 16750 | 16730 | 2397 |
| 654 | 20231121 | 092400 | 1557576180 | 16740 | 16760 | 16770 | 16730 | 3919 |
| 655 | 20231121 | 092300 | 1491909710 | 16760 | 16770 | 16770 | 16760 | 733 |
| 656 | 20231121 | 092200 | 1479617560 | 16770 | 16800 | 16800 | 16770 | 648 |
| 657 | 20231121 | 092100 | 1468734520 | 16830 | 16780 | 16830 | 16780 | 744 |
| 658 | 20231121 | 092000 | 1456233740 | 16790 | 16760 | 16790 | 16760 | 658 |
| 659 | 20231121 | 091900 | 1445196080 | 16770 | 16800 | 16800 | 16770 | 843 |
| 660 | 20231121 | 091800 | 1431049760 | 16790 | 16790 | 16790 | 16780 | 996 |
| 661 | 20231121 | 091700 | 1414326970 | 16770 | 16810 | 16820 | 16770 | 4079 |
| 662 | 20231121 | 091600 | 1345811280 | 16820 | 16870 | 16900 | 16820 | 3331 |
| 663 | 20231121 | 091500 | 1289681040 | 16870 | 16890 | 16930 | 16870 | 2606 |
| 664 | 20231121 | 091400 | 1245660550 | 16890 | 16890 | 16900 | 16890 | 839 |
| 665 | 20231121 | 091300 | 1231488260 | 16890 | 16900 | 16900 | 16890 | 717 |
| 666 | 20231121 | 091200 | 1219372750 | 16900 | 16890 | 16930 | 16870 | 3309 |
| 667 | 20231121 | 091100 | 1163516830 | 16890 | 16810 | 16890 | 16800 | 4928 |
| 668 | 20231121 | 091000 | 1080493890 | 16830 | 16850 | 16860 | 16800 | 3661 |
| 669 | 20231121 | 090900 | 1018873090 | 16860 | 16770 | 16860 | 16770 | 2775 |
| 670 | 20231121 | 090800 | 972174810 | 16720 | 16720 | 16780 | 16720 | 3329 |
| 671 | 20231121 | 090700 | 916433090 | 16700 | 16710 | 16710 | 16690 | 1926 |
| 672 | 20231121 | 090600 | 884266530 | 16700 | 16730 | 16790 | 16700 | 3595 |
| 673 | 20231121 | 090500 | 824151190 | 16730 | 16750 | 16800 | 16720 | 2432 |
| 674 | 20231121 | 090400 | 783450730 | 16750 | 16870 | 16880 | 16750 | 6377 |
| 675 | 20231121 | 090300 | 676322530 | 16880 | 17060 | 17060 | 16880 | 2893 |
| 676 | 20231121 | 090200 | 627238040 | 17030 | 16910 | 17070 | 16880 | 19206 |
| 677 | 20231121 | 090100 | 301115920 | 16800 | 16750 | 16920 | 16730 | 988 |
| 678 | 20231121 | 090000 | 284550490 | 16750 | 16830 | 16990 | 16750 | 16878 |