34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 203400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 11446 |
| 3 | 20231121 | 203300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 4 | 20231121 | 203200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 5 | 20231121 | 203100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 6 | 20231121 | 203000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 7 | 20231121 | 202900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 8 | 20231121 | 202800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 9 | 20231121 | 202700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 10 | 20231121 | 202600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 11 | 20231121 | 202500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 12 | 20231121 | 202400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 13 | 20231121 | 202300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 14 | 20231121 | 202200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 15 | 20231121 | 202100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 16 | 20231121 | 202000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 17 | 20231121 | 201900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 18 | 20231121 | 201800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 19 | 20231121 | 201700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 20 | 20231121 | 201600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 21 | 20231121 | 201500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 22 | 20231121 | 201400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 23 | 20231121 | 201300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 24 | 20231121 | 201200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 25 | 20231121 | 201100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 26 | 20231121 | 201000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 27 | 20231121 | 200900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 28 | 20231121 | 200800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 29 | 20231121 | 200700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 30 | 20231121 | 200600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 31 | 20231121 | 200500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 32 | 20231121 | 200400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 11446 |
| 33 | 20231121 | 200300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 34 | 20231121 | 200200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 35 | 20231121 | 200100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 36 | 20231121 | 200000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 37 | 20231121 | 195900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 38 | 20231121 | 195800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 39 | 20231121 | 195700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 40 | 20231121 | 195600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 41 | 20231121 | 195500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 42 | 20231121 | 195400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 43 | 20231121 | 195300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 44 | 20231121 | 195200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 45 | 20231121 | 195100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 46 | 20231121 | 195000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 47 | 20231121 | 194900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 48 | 20231121 | 194800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 49 | 20231121 | 194700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 50 | 20231121 | 194600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 51 | 20231121 | 194500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 52 | 20231121 | 194400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 53 | 20231121 | 194300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 54 | 20231121 | 194200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 55 | 20231121 | 194100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 56 | 20231121 | 194000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 57 | 20231121 | 193900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 58 | 20231121 | 193800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 59 | 20231121 | 193700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 60 | 20231121 | 193600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 61 | 20231121 | 193500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 62 | 20231121 | 193400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 11446 |
| 63 | 20231121 | 193300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 64 | 20231121 | 193200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 65 | 20231121 | 193100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 66 | 20231121 | 193000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 67 | 20231121 | 192900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 68 | 20231121 | 192800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 69 | 20231121 | 192700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 70 | 20231121 | 192600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 71 | 20231121 | 192500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 72 | 20231121 | 192400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 73 | 20231121 | 192300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 74 | 20231121 | 192200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 75 | 20231121 | 192100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 76 | 20231121 | 192000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 77 | 20231121 | 191900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 78 | 20231121 | 191800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 79 | 20231121 | 191700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 80 | 20231121 | 191600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 81 | 20231121 | 191500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 82 | 20231121 | 191400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 83 | 20231121 | 191300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 84 | 20231121 | 191200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 85 | 20231121 | 191100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 86 | 20231121 | 191000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 87 | 20231121 | 190900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 88 | 20231121 | 190800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 89 | 20231121 | 190700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 90 | 20231121 | 190600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 91 | 20231121 | 190500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 92 | 20231121 | 190400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 11446 |
| 93 | 20231121 | 190300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 94 | 20231121 | 190200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 95 | 20231121 | 190100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 96 | 20231121 | 190000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 97 | 20231121 | 185900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 98 | 20231121 | 185800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 99 | 20231121 | 185700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 100 | 20231121 | 185600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 101 | 20231121 | 185500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 102 | 20231121 | 185400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 103 | 20231121 | 185300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 104 | 20231121 | 185200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 105 | 20231121 | 185100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 106 | 20231121 | 185000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 107 | 20231121 | 184900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 108 | 20231121 | 184800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 109 | 20231121 | 184700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 110 | 20231121 | 184600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 111 | 20231121 | 184500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 112 | 20231121 | 184400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 113 | 20231121 | 184300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 114 | 20231121 | 184200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 115 | 20231121 | 184100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 116 | 20231121 | 184000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 117 | 20231121 | 183900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 118 | 20231121 | 183800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 119 | 20231121 | 183700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 120 | 20231121 | 183600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 121 | 20231121 | 183500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 122 | 20231121 | 183400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 11446 |
| 123 | 20231121 | 183300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 124 | 20231121 | 183200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 125 | 20231121 | 183100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 126 | 20231121 | 183000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 127 | 20231121 | 182900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 128 | 20231121 | 182800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 129 | 20231121 | 182700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 130 | 20231121 | 182600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 131 | 20231121 | 182500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 132 | 20231121 | 182400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 133 | 20231121 | 182300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 134 | 20231121 | 182200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 135 | 20231121 | 182100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 136 | 20231121 | 182000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 137 | 20231121 | 181900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 138 | 20231121 | 181800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 139 | 20231121 | 181700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 140 | 20231121 | 181600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 141 | 20231121 | 181500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 142 | 20231121 | 181400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 143 | 20231121 | 181300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 144 | 20231121 | 181200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 145 | 20231121 | 181100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 146 | 20231121 | 181000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 147 | 20231121 | 180900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 148 | 20231121 | 180800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 149 | 20231121 | 180700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 150 | 20231121 | 180600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 151 | 20231121 | 180500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 152 | 20231121 | 180400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 11446 |
| 153 | 20231121 | 180300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 154 | 20231121 | 180200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 155 | 20231121 | 180100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 156 | 20231121 | 180000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 157 | 20231121 | 175900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 158 | 20231121 | 175800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 159 | 20231121 | 175700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 160 | 20231121 | 175600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 161 | 20231121 | 175500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 162 | 20231121 | 175400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 163 | 20231121 | 175300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 164 | 20231121 | 175200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 165 | 20231121 | 175100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 166 | 20231121 | 175000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 167 | 20231121 | 174900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 168 | 20231121 | 174800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 169 | 20231121 | 174700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 170 | 20231121 | 174600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 171 | 20231121 | 174500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 172 | 20231121 | 174400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 173 | 20231121 | 174300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 174 | 20231121 | 174200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 175 | 20231121 | 174100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 176 | 20231121 | 174000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 177 | 20231121 | 173900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 178 | 20231121 | 173800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 179 | 20231121 | 173700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 180 | 20231121 | 173600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 181 | 20231121 | 173500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 182 | 20231121 | 173400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 11446 |
| 183 | 20231121 | 173300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 184 | 20231121 | 173200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 185 | 20231121 | 173100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 186 | 20231121 | 173000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 187 | 20231121 | 172900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 188 | 20231121 | 172800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 189 | 20231121 | 172700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 190 | 20231121 | 172600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 191 | 20231121 | 172500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 192 | 20231121 | 172400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 193 | 20231121 | 172300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 194 | 20231121 | 172200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 195 | 20231121 | 172100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 196 | 20231121 | 172000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 197 | 20231121 | 171900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 198 | 20231121 | 171800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 199 | 20231121 | 171700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 200 | 20231121 | 171600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 201 | 20231121 | 171500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 202 | 20231121 | 171400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 203 | 20231121 | 171300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 204 | 20231121 | 171200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 205 | 20231121 | 171100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 206 | 20231121 | 171000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 207 | 20231121 | 170900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 208 | 20231121 | 170800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 209 | 20231121 | 170700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 210 | 20231121 | 170600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 211 | 20231121 | 170500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 212 | 20231121 | 170400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 11446 |
| 213 | 20231121 | 170300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 214 | 20231121 | 170200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 215 | 20231121 | 170100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 216 | 20231121 | 170000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 217 | 20231121 | 165900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 218 | 20231121 | 165800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 219 | 20231121 | 165700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 220 | 20231121 | 165600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 221 | 20231121 | 165500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 222 | 20231121 | 165400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 223 | 20231121 | 165300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 224 | 20231121 | 165200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 225 | 20231121 | 165100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 226 | 20231121 | 165000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 227 | 20231121 | 164900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 228 | 20231121 | 164800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 229 | 20231121 | 164700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 230 | 20231121 | 164600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 231 | 20231121 | 164500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 232 | 20231121 | 164400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 233 | 20231121 | 164300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 234 | 20231121 | 164200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 235 | 20231121 | 164100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 236 | 20231121 | 164000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 237 | 20231121 | 163900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 238 | 20231121 | 163800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 239 | 20231121 | 163700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 240 | 20231121 | 163600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 241 | 20231121 | 163500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 242 | 20231121 | 163400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 11446 |
| 243 | 20231121 | 163300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 244 | 20231121 | 163200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 245 | 20231121 | 163100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 246 | 20231121 | 163000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 247 | 20231121 | 162900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 248 | 20231121 | 162800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 249 | 20231121 | 162700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 250 | 20231121 | 162600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 251 | 20231121 | 162500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 252 | 20231121 | 162400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 253 | 20231121 | 162300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 254 | 20231121 | 162200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 255 | 20231121 | 162100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 256 | 20231121 | 162000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 257 | 20231121 | 161900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 258 | 20231121 | 161800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 259 | 20231121 | 161700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 260 | 20231121 | 161600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 261 | 20231121 | 161500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 262 | 20231121 | 161400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 263 | 20231121 | 161300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 264 | 20231121 | 161200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 265 | 20231121 | 161100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 266 | 20231121 | 161000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 267 | 20231121 | 160900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 268 | 20231121 | 160800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 269 | 20231121 | 160700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 270 | 20231121 | 160600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 271 | 20231121 | 160500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 272 | 20231121 | 160400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 11446 |
| 273 | 20231121 | 160300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 274 | 20231121 | 160200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 275 | 20231121 | 160100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 276 | 20231121 | 160000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 277 | 20231121 | 155900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 278 | 20231121 | 155800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 279 | 20231121 | 155700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 280 | 20231121 | 155600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 281 | 20231121 | 155500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 282 | 20231121 | 155400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 283 | 20231121 | 155300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 284 | 20231121 | 155200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 285 | 20231121 | 155100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 286 | 20231121 | 155000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 287 | 20231121 | 154900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 288 | 20231121 | 154800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 289 | 20231121 | 154700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 290 | 20231121 | 154600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 291 | 20231121 | 154500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 292 | 20231121 | 154400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 293 | 20231121 | 154300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 294 | 20231121 | 154200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 295 | 20231121 | 154100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 296 | 20231121 | 154000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 297 | 20231121 | 153900 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 298 | 20231121 | 153800 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 299 | 20231121 | 153700 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 300 | 20231121 | 153600 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 301 | 20231121 | 153500 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 302 | 20231121 | 153400 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 11446 |
| 303 | 20231121 | 153300 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 304 | 20231121 | 153200 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 305 | 20231121 | 153100 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 306 | 20231121 | 153000 | 1615230180 | 2835 | 2835 | 2835 | 2835 | 11446 |
| 307 | 20231121 | 152900 | 1582780770 | 2855 | 2855 | 2855 | 2855 | 0 |
| 308 | 20231121 | 152800 | 1582780770 | 2855 | 2855 | 2855 | 2855 | 0 |
| 309 | 20231121 | 152700 | 1582780770 | 2855 | 2855 | 2855 | 2855 | 0 |
| 310 | 20231121 | 152600 | 1582780770 | 2855 | 2855 | 2855 | 2855 | 0 |
| 311 | 20231121 | 152500 | 1582780770 | 2855 | 2855 | 2855 | 2855 | 0 |
| 312 | 20231121 | 152400 | 1582780770 | 2855 | 2855 | 2855 | 2855 | 0 |
| 313 | 20231121 | 152300 | 1582780770 | 2855 | 2855 | 2855 | 2855 | 0 |
| 314 | 20231121 | 152200 | 1582780770 | 2855 | 2855 | 2855 | 2855 | 0 |
| 315 | 20231121 | 152100 | 1582780770 | 2855 | 2855 | 2855 | 2855 | 0 |
| 316 | 20231121 | 152000 | 1582780770 | 2855 | 2855 | 2855 | 2855 | 0 |
| 317 | 20231121 | 151900 | 1582780770 | 2855 | 2845 | 2855 | 2840 | 6755 |
| 318 | 20231121 | 151800 | 1563578110 | 2845 | 2845 | 2845 | 2845 | 900 |
| 319 | 20231121 | 151700 | 1561017610 | 2845 | 2845 | 2845 | 2845 | 200 |
| 320 | 20231121 | 151600 | 1560448610 | 2850 | 2845 | 2850 | 2845 | 1074 |
| 321 | 20231121 | 151500 | 1557391020 | 2845 | 2845 | 2845 | 2845 | 0 |
| 322 | 20231121 | 151400 | 1557391020 | 2845 | 2845 | 2845 | 2845 | 614 |
| 323 | 20231121 | 151300 | 1555644190 | 2845 | 2845 | 2845 | 2845 | 529 |
| 324 | 20231121 | 151200 | 1554139185 | 2850 | 2850 | 2850 | 2850 | 607 |
| 325 | 20231121 | 151100 | 1552409235 | 2850 | 2855 | 2855 | 2850 | 640 |
| 326 | 20231121 | 151000 | 1550584235 | 2855 | 2855 | 2855 | 2855 | 100 |
| 327 | 20231121 | 150900 | 1550298735 | 2850 | 2850 | 2850 | 2850 | 65 |
| 328 | 20231121 | 150800 | 1550113485 | 2855 | 2850 | 2855 | 2850 | 2042 |
| 329 | 20231121 | 150700 | 1544290985 | 2845 | 2850 | 2850 | 2845 | 55 |
| 330 | 20231121 | 150600 | 1544134460 | 2850 | 2850 | 2850 | 2850 | 33 |
| 331 | 20231121 | 150500 | 1544040410 | 2850 | 2845 | 2855 | 2845 | 1210 |
| 332 | 20231121 | 150400 | 1540595115 | 2845 | 2845 | 2845 | 2845 | 1 |
| 333 | 20231121 | 150300 | 1540592270 | 2840 | 2840 | 2845 | 2840 | 223 |
| 334 | 20231121 | 150200 | 1539957895 | 2845 | 2845 | 2845 | 2845 | 1792 |
| 335 | 20231121 | 150100 | 1534859655 | 2845 | 2845 | 2845 | 2845 | 2 |
| 336 | 20231121 | 150000 | 1534853965 | 2845 | 2845 | 2850 | 2845 | 83 |
| 337 | 20231121 | 145900 | 1534617575 | 2845 | 2845 | 2845 | 2840 | 1393 |
| 338 | 20231121 | 145800 | 1530654495 | 2845 | 2845 | 2845 | 2840 | 162 |
| 339 | 20231121 | 145700 | 1530193660 | 2845 | 2845 | 2845 | 2845 | 1006 |
| 340 | 20231121 | 145600 | 1527331590 | 2840 | 2840 | 2840 | 2840 | 100 |
| 341 | 20231121 | 145500 | 1527047590 | 2845 | 2845 | 2845 | 2845 | 2 |
| 342 | 20231121 | 145400 | 1527041900 | 2845 | 2840 | 2845 | 2840 | 110 |
| 343 | 20231121 | 145300 | 1526729450 | 2845 | 2845 | 2845 | 2845 | 2 |
| 344 | 20231121 | 145200 | 1526723760 | 2845 | 2845 | 2845 | 2845 | 5 |
| 345 | 20231121 | 145100 | 1526709535 | 2845 | 2845 | 2845 | 2845 | 1 |
| 346 | 20231121 | 145000 | 1526706690 | 2840 | 2840 | 2840 | 2840 | 80 |
| 347 | 20231121 | 144900 | 1526479490 | 2840 | 2840 | 2840 | 2835 | 1983 |
| 348 | 20231121 | 144800 | 1520851270 | 2840 | 2840 | 2840 | 2840 | 2 |
| 349 | 20231121 | 144700 | 1520845590 | 2835 | 2840 | 2840 | 2835 | 86 |
| 350 | 20231121 | 144600 | 1520601625 | 2840 | 2840 | 2840 | 2840 | 1 |
| 351 | 20231121 | 144500 | 1520598785 | 2835 | 2835 | 2835 | 2835 | 300 |
| 352 | 20231121 | 144400 | 1519748285 | 2835 | 2835 | 2840 | 2835 | 42 |
| 353 | 20231121 | 144300 | 1519629015 | 2840 | 2840 | 2840 | 2840 | 110 |
| 354 | 20231121 | 144200 | 1519316615 | 2840 | 2840 | 2840 | 2840 | 1654 |
| 355 | 20231121 | 144100 | 1514619255 | 2845 | 2845 | 2845 | 2845 | 10 |
| 356 | 20231121 | 144000 | 1514590805 | 2845 | 2845 | 2850 | 2845 | 2580 |
| 357 | 20231121 | 143900 | 1507238860 | 2845 | 2845 | 2845 | 2845 | 3 |
| 358 | 20231121 | 143800 | 1507230325 | 2845 | 2845 | 2845 | 2845 | 920 |
| 359 | 20231121 | 143700 | 1504612925 | 2845 | 2845 | 2845 | 2845 | 214 |
| 360 | 20231121 | 143600 | 1504004095 | 2845 | 2850 | 2850 | 2845 | 6089 |
| 361 | 20231121 | 143500 | 1486680285 | 2850 | 2850 | 2850 | 2850 | 25 |
| 362 | 20231121 | 143400 | 1486609035 | 2850 | 2850 | 2850 | 2850 | 587 |
| 363 | 20231121 | 143300 | 1484936085 | 2850 | 2845 | 2850 | 2845 | 1050 |
| 364 | 20231121 | 143200 | 1481948505 | 2845 | 2850 | 2850 | 2845 | 1722 |
| 365 | 20231121 | 143100 | 1477041065 | 2850 | 2850 | 2855 | 2850 | 671 |
| 366 | 20231121 | 143000 | 1475126040 | 2850 | 2850 | 2850 | 2850 | 59 |
| 367 | 20231121 | 142900 | 1474957890 | 2850 | 2850 | 2850 | 2850 | 20 |
| 368 | 20231121 | 142800 | 1474900890 | 2855 | 2855 | 2855 | 2855 | 10 |
| 369 | 20231121 | 142700 | 1474872340 | 2855 | 2855 | 2855 | 2855 | 0 |
| 370 | 20231121 | 142600 | 1474872340 | 2855 | 2855 | 2855 | 2855 | 3 |
| 371 | 20231121 | 142500 | 1474863775 | 2855 | 2855 | 2855 | 2855 | 1230 |
| 372 | 20231121 | 142400 | 1471352125 | 2855 | 2855 | 2855 | 2855 | 0 |
| 373 | 20231121 | 142300 | 1471352125 | 2855 | 2855 | 2855 | 2855 | 400 |
| 374 | 20231121 | 142200 | 1470210125 | 2860 | 2860 | 2860 | 2860 | 126 |
| 375 | 20231121 | 142100 | 1469849765 | 2860 | 2860 | 2860 | 2860 | 92 |
| 376 | 20231121 | 142000 | 1469586645 | 2865 | 2865 | 2865 | 2865 | 0 |
| 377 | 20231121 | 141900 | 1469586645 | 2865 | 2865 | 2865 | 2865 | 4 |
| 378 | 20231121 | 141800 | 1469575185 | 2865 | 2865 | 2865 | 2865 | 0 |
| 379 | 20231121 | 141700 | 1469575185 | 2865 | 2865 | 2865 | 2865 | 221 |
| 380 | 20231121 | 141600 | 1468942020 | 2865 | 2865 | 2865 | 2865 | 1 |
| 381 | 20231121 | 141500 | 1468939155 | 2865 | 2865 | 2865 | 2865 | 733 |
| 382 | 20231121 | 141400 | 1466839110 | 2865 | 2865 | 2865 | 2865 | 79 |
| 383 | 20231121 | 141300 | 1466612775 | 2865 | 2865 | 2865 | 2865 | 18 |
| 384 | 20231121 | 141200 | 1466561205 | 2865 | 2865 | 2865 | 2865 | 0 |
| 385 | 20231121 | 141100 | 1466561205 | 2865 | 2865 | 2865 | 2865 | 0 |
| 386 | 20231121 | 141000 | 1466561205 | 2865 | 2865 | 2865 | 2865 | 12 |
| 387 | 20231121 | 140900 | 1466526825 | 2865 | 2865 | 2865 | 2865 | 0 |
| 388 | 20231121 | 140800 | 1466526825 | 2865 | 2865 | 2865 | 2865 | 48 |
| 389 | 20231121 | 140700 | 1466389305 | 2865 | 2865 | 2865 | 2865 | 2 |
| 390 | 20231121 | 140600 | 1466383575 | 2870 | 2870 | 2870 | 2870 | 0 |
| 391 | 20231121 | 140500 | 1466383575 | 2870 | 2870 | 2870 | 2870 | 90 |
| 392 | 20231121 | 140400 | 1466125275 | 2870 | 2855 | 2870 | 2855 | 1194 |
| 393 | 20231121 | 140300 | 1462713660 | 2855 | 2850 | 2855 | 2850 | 5 |
| 394 | 20231121 | 140200 | 1462699400 | 2845 | 2845 | 2845 | 2845 | 289 |
| 395 | 20231121 | 140100 | 1461877195 | 2845 | 2845 | 2845 | 2845 | 53 |
| 396 | 20231121 | 140000 | 1461726410 | 2845 | 2845 | 2845 | 2845 | 477 |
| 397 | 20231121 | 135900 | 1460369345 | 2845 | 2850 | 2850 | 2845 | 50 |
| 398 | 20231121 | 135800 | 1460227050 | 2845 | 2845 | 2845 | 2845 | 0 |
| 399 | 20231121 | 135700 | 1460227050 | 2845 | 2845 | 2845 | 2845 | 680 |
| 400 | 20231121 | 135600 | 1458292450 | 2855 | 2855 | 2855 | 2855 | 1 |
| 401 | 20231121 | 135500 | 1458289595 | 2845 | 2845 | 2845 | 2845 | 97 |
| 402 | 20231121 | 135400 | 1458013630 | 2845 | 2845 | 2845 | 2845 | 70 |
| 403 | 20231121 | 135300 | 1457814480 | 2850 | 2850 | 2850 | 2850 | 3 |
| 404 | 20231121 | 135200 | 1457805930 | 2855 | 2855 | 2855 | 2855 | 119 |
| 405 | 20231121 | 135100 | 1457466185 | 2845 | 2845 | 2845 | 2845 | 1481 |
| 406 | 20231121 | 135000 | 1453252740 | 2845 | 2850 | 2850 | 2845 | 61 |
| 407 | 20231121 | 134900 | 1453079190 | 2850 | 2850 | 2850 | 2850 | 958 |
| 408 | 20231121 | 134800 | 1450348890 | 2850 | 2850 | 2850 | 2850 | 3 |
| 409 | 20231121 | 134700 | 1450340340 | 2850 | 2850 | 2850 | 2850 | 3 |
| 410 | 20231121 | 134600 | 1450331790 | 2850 | 2850 | 2850 | 2850 | 23 |
| 411 | 20231121 | 134500 | 1450266240 | 2850 | 2850 | 2850 | 2850 | 6155 |
| 412 | 20231121 | 134400 | 1432724490 | 2855 | 2855 | 2855 | 2855 | 414 |
| 413 | 20231121 | 134300 | 1431542520 | 2855 | 2855 | 2855 | 2855 | 0 |
| 414 | 20231121 | 134200 | 1431542520 | 2855 | 2855 | 2855 | 2855 | 0 |
| 415 | 20231121 | 134100 | 1431542520 | 2855 | 2855 | 2855 | 2855 | 0 |
| 416 | 20231121 | 134000 | 1431542520 | 2855 | 2855 | 2855 | 2855 | 0 |
| 417 | 20231121 | 133900 | 1431542520 | 2855 | 2855 | 2855 | 2855 | 0 |
| 418 | 20231121 | 133800 | 1431542520 | 2855 | 2860 | 2860 | 2855 | 303 |
| 419 | 20231121 | 133700 | 1430677450 | 2855 | 2865 | 2865 | 2855 | 108 |
| 420 | 20231121 | 133600 | 1430368540 | 2865 | 2865 | 2865 | 2865 | 0 |
| 421 | 20231121 | 133500 | 1430368540 | 2865 | 2865 | 2865 | 2865 | 0 |
| 422 | 20231121 | 133400 | 1430368540 | 2865 | 2865 | 2865 | 2865 | 0 |
| 423 | 20231121 | 133300 | 1430368540 | 2865 | 2865 | 2865 | 2865 | 1 |
| 424 | 20231121 | 133200 | 1430365675 | 2865 | 2865 | 2865 | 2865 | 10 |
| 425 | 20231121 | 133100 | 1430337025 | 2865 | 2865 | 2865 | 2855 | 1452 |
| 426 | 20231121 | 133000 | 1426191200 | 2865 | 2865 | 2865 | 2865 | 252 |
| 427 | 20231121 | 132900 | 1425469220 | 2870 | 2870 | 2870 | 2870 | 34 |
| 428 | 20231121 | 132800 | 1425371640 | 2870 | 2870 | 2870 | 2870 | 8 |
| 429 | 20231121 | 132700 | 1425348680 | 2870 | 2870 | 2870 | 2870 | 0 |
| 430 | 20231121 | 132600 | 1425348680 | 2870 | 2870 | 2870 | 2870 | 85 |
| 431 | 20231121 | 132500 | 1425104730 | 2870 | 2875 | 2875 | 2870 | 1386 |
| 432 | 20231121 | 132400 | 1421126900 | 2875 | 2880 | 2880 | 2875 | 756 |
| 433 | 20231121 | 132300 | 1418951140 | 2880 | 2880 | 2880 | 2880 | 30 |
| 434 | 20231121 | 132200 | 1418864740 | 2880 | 2875 | 2880 | 2875 | 250 |
| 435 | 20231121 | 132100 | 1418145175 | 2870 | 2870 | 2870 | 2870 | 0 |
| 436 | 20231121 | 132000 | 1418145175 | 2870 | 2875 | 2875 | 2870 | 384 |
| 437 | 20231121 | 131900 | 1417042425 | 2875 | 2875 | 2875 | 2875 | 150 |
| 438 | 20231121 | 131800 | 1416611175 | 2875 | 2875 | 2875 | 2875 | 245 |
| 439 | 20231121 | 131700 | 1415906800 | 2875 | 2875 | 2875 | 2875 | 125 |
| 440 | 20231121 | 131600 | 1415547425 | 2870 | 2870 | 2870 | 2870 | 227 |
| 441 | 20231121 | 131500 | 1414895935 | 2870 | 2870 | 2870 | 2870 | 0 |
| 442 | 20231121 | 131400 | 1414895935 | 2870 | 2870 | 2870 | 2870 | 201 |
| 443 | 20231121 | 131300 | 1414319065 | 2870 | 2865 | 2870 | 2865 | 1026 |
| 444 | 20231121 | 131200 | 1411379075 | 2870 | 2870 | 2870 | 2870 | 1072 |
| 445 | 20231121 | 131100 | 1408302435 | 2870 | 2870 | 2870 | 2870 | 189 |
| 446 | 20231121 | 131000 | 1407760005 | 2865 | 2865 | 2870 | 2865 | 359 |
| 447 | 20231121 | 130900 | 1406730880 | 2865 | 2865 | 2870 | 2865 | 1279 |
| 448 | 20231121 | 130800 | 1403060655 | 2865 | 2865 | 2865 | 2865 | 204 |
| 449 | 20231121 | 130700 | 1402476195 | 2860 | 2860 | 2860 | 2860 | 342 |
| 450 | 20231121 | 130600 | 1401498075 | 2860 | 2855 | 2860 | 2855 | 25 |
| 451 | 20231121 | 130500 | 1401426675 | 2855 | 2855 | 2855 | 2855 | 0 |
| 452 | 20231121 | 130400 | 1401426675 | 2855 | 2855 | 2855 | 2855 | 343 |
| 453 | 20231121 | 130300 | 1400447410 | 2855 | 2855 | 2855 | 2855 | 1000 |
| 454 | 20231121 | 130200 | 1397592410 | 2855 | 2855 | 2855 | 2855 | 0 |
| 455 | 20231121 | 130100 | 1397592410 | 2855 | 2855 | 2855 | 2855 | 0 |
| 456 | 20231121 | 130000 | 1397592410 | 2855 | 2855 | 2855 | 2855 | 440 |
| 457 | 20231121 | 125900 | 1396336210 | 2855 | 2855 | 2855 | 2855 | 810 |
| 458 | 20231121 | 125800 | 1394023660 | 2855 | 2855 | 2855 | 2855 | 648 |
| 459 | 20231121 | 125700 | 1392173620 | 2855 | 2860 | 2860 | 2855 | 23 |
| 460 | 20231121 | 125600 | 1392107845 | 2860 | 2860 | 2860 | 2860 | 30 |
| 461 | 20231121 | 125500 | 1392022045 | 2860 | 2860 | 2860 | 2860 | 35 |
| 462 | 20231121 | 125400 | 1391921945 | 2855 | 2855 | 2855 | 2855 | 622 |
| 463 | 20231121 | 125300 | 1390146135 | 2855 | 2855 | 2855 | 2855 | 355 |
| 464 | 20231121 | 125200 | 1389132610 | 2855 | 2855 | 2855 | 2855 | 200 |
| 465 | 20231121 | 125100 | 1388561610 | 2855 | 2860 | 2860 | 2855 | 30 |
| 466 | 20231121 | 125000 | 1388475905 | 2860 | 2860 | 2860 | 2860 | 2700 |
| 467 | 20231121 | 124900 | 1380753905 | 2860 | 2860 | 2860 | 2860 | 0 |
| 468 | 20231121 | 124800 | 1380753905 | 2860 | 2860 | 2860 | 2860 | 15 |
| 469 | 20231121 | 124700 | 1380711005 | 2860 | 2860 | 2860 | 2860 | 305 |
| 470 | 20231121 | 124600 | 1379838705 | 2860 | 2860 | 2860 | 2860 | 77 |
| 471 | 20231121 | 124500 | 1379618485 | 2860 | 2860 | 2860 | 2860 | 0 |
| 472 | 20231121 | 124400 | 1379618485 | 2860 | 2860 | 2860 | 2860 | 342 |
| 473 | 20231121 | 124300 | 1378640365 | 2860 | 2860 | 2860 | 2860 | 522 |
| 474 | 20231121 | 124200 | 1377147445 | 2860 | 2860 | 2860 | 2860 | 204 |
| 475 | 20231121 | 124100 | 1376564005 | 2860 | 2860 | 2860 | 2860 | 0 |
| 476 | 20231121 | 124000 | 1376564005 | 2860 | 2860 | 2860 | 2860 | 6 |
| 477 | 20231121 | 123900 | 1376546845 | 2850 | 2850 | 2850 | 2850 | 290 |
| 478 | 20231121 | 123800 | 1375720345 | 2850 | 2850 | 2850 | 2850 | 450 |
| 479 | 20231121 | 123700 | 1374437845 | 2850 | 2850 | 2850 | 2850 | 700 |
| 480 | 20231121 | 123600 | 1372442845 | 2850 | 2850 | 2850 | 2850 | 0 |
| 481 | 20231121 | 123500 | 1372442845 | 2850 | 2855 | 2855 | 2850 | 2573 |
| 482 | 20231121 | 123400 | 1365096945 | 2860 | 2870 | 2870 | 2860 | 6201 |
| 483 | 20231121 | 123300 | 1347353410 | 2870 | 2870 | 2870 | 2870 | 1 |
| 484 | 20231121 | 123200 | 1347350540 | 2870 | 2870 | 2870 | 2870 | 0 |
| 485 | 20231121 | 123100 | 1347350540 | 2870 | 2865 | 2870 | 2865 | 190 |
| 486 | 20231121 | 123000 | 1346806140 | 2865 | 2860 | 2865 | 2860 | 2 |
| 487 | 20231121 | 122900 | 1346800415 | 2865 | 2865 | 2865 | 2865 | 0 |
| 488 | 20231121 | 122800 | 1346800415 | 2865 | 2865 | 2865 | 2865 | 236 |
| 489 | 20231121 | 122700 | 1346124275 | 2870 | 2870 | 2870 | 2870 | 12 |
| 490 | 20231121 | 122600 | 1346089835 | 2865 | 2865 | 2865 | 2865 | 77 |
| 491 | 20231121 | 122500 | 1345869230 | 2860 | 2865 | 2870 | 2860 | 563 |
| 492 | 20231121 | 122400 | 1344255625 | 2865 | 2865 | 2865 | 2865 | 11 |
| 493 | 20231121 | 122300 | 1344224110 | 2865 | 2865 | 2865 | 2865 | 429 |
| 494 | 20231121 | 122200 | 1342995025 | 2865 | 2860 | 2865 | 2860 | 215 |
| 495 | 20231121 | 122100 | 1342380100 | 2860 | 2860 | 2860 | 2860 | 707 |
| 496 | 20231121 | 122000 | 1340358080 | 2860 | 2860 | 2860 | 2860 | 10 |
| 497 | 20231121 | 121900 | 1340329480 | 2855 | 2855 | 2855 | 2855 | 2849 |
| 498 | 20231121 | 121800 | 1332195585 | 2850 | 2850 | 2855 | 2850 | 3027 |
| 499 | 20231121 | 121700 | 1323568630 | 2850 | 2850 | 2850 | 2850 | 1 |
| 500 | 20231121 | 121600 | 1323565780 | 2850 | 2850 | 2850 | 2845 | 653 |
| 501 | 20231121 | 121500 | 1321704870 | 2850 | 2850 | 2850 | 2850 | 21 |
| 502 | 20231121 | 121400 | 1321645020 | 2850 | 2850 | 2850 | 2850 | 260 |
| 503 | 20231121 | 121300 | 1320904020 | 2850 | 2855 | 2855 | 2850 | 469 |
| 504 | 20231121 | 121200 | 1319566395 | 2855 | 2855 | 2855 | 2855 | 10 |
| 505 | 20231121 | 121100 | 1319537845 | 2850 | 2855 | 2855 | 2850 | 6 |
| 506 | 20231121 | 121000 | 1319520720 | 2855 | 2850 | 2855 | 2850 | 1146 |
| 507 | 20231121 | 120900 | 1316254615 | 2850 | 2855 | 2855 | 2850 | 50 |
| 508 | 20231121 | 120800 | 1316111870 | 2855 | 2855 | 2855 | 2850 | 11 |
| 509 | 20231121 | 120700 | 1316080510 | 2850 | 2850 | 2850 | 2850 | 19 |
| 510 | 20231121 | 120600 | 1316026360 | 2850 | 2855 | 2855 | 2850 | 704 |
| 511 | 20231121 | 120500 | 1314019935 | 2850 | 2850 | 2850 | 2850 | 553 |
| 512 | 20231121 | 120400 | 1312443885 | 2850 | 2850 | 2850 | 2850 | 336 |
| 513 | 20231121 | 120300 | 1311486285 | 2855 | 2855 | 2855 | 2855 | 6 |
| 514 | 20231121 | 120200 | 1311469155 | 2855 | 2855 | 2855 | 2855 | 0 |
| 515 | 20231121 | 120100 | 1311469155 | 2855 | 2850 | 2855 | 2850 | 267 |
| 516 | 20231121 | 120000 | 1310708180 | 2850 | 2855 | 2855 | 2850 | 602 |
| 517 | 20231121 | 115900 | 1308992440 | 2850 | 2860 | 2860 | 2850 | 1673 |
| 518 | 20231121 | 115800 | 1304215510 | 2865 | 2865 | 2865 | 2865 | 1 |
| 519 | 20231121 | 115700 | 1304212645 | 2860 | 2860 | 2860 | 2860 | 1 |
| 520 | 20231121 | 115600 | 1304209785 | 2865 | 2860 | 2865 | 2860 | 11 |
| 521 | 20231121 | 115500 | 1304178295 | 2860 | 2865 | 2865 | 2860 | 1275 |
| 522 | 20231121 | 115400 | 1300530910 | 2865 | 2865 | 2865 | 2865 | 104 |
| 523 | 20231121 | 115300 | 1300232950 | 2860 | 2860 | 2860 | 2860 | 50 |
| 524 | 20231121 | 115200 | 1300089950 | 2860 | 2855 | 2860 | 2855 | 947 |
| 525 | 20231121 | 115100 | 1297383815 | 2855 | 2845 | 2855 | 2845 | 3740 |
| 526 | 20231121 | 115000 | 1286743495 | 2845 | 2855 | 2855 | 2845 | 58 |
| 527 | 20231121 | 114900 | 1286578335 | 2855 | 2845 | 2855 | 2845 | 347 |
| 528 | 20231121 | 114800 | 1285591090 | 2840 | 2840 | 2840 | 2840 | 372 |
| 529 | 20231121 | 114700 | 1284534610 | 2845 | 2845 | 2845 | 2845 | 8 |
| 530 | 20231121 | 114600 | 1284511850 | 2840 | 2855 | 2855 | 2840 | 3717 |
| 531 | 20231121 | 114500 | 1273925720 | 2860 | 2860 | 2860 | 2860 | 51 |
| 532 | 20231121 | 114400 | 1273779860 | 2860 | 2855 | 2860 | 2855 | 773 |
| 533 | 20231121 | 114300 | 1271572940 | 2855 | 2855 | 2855 | 2855 | 2624 |
| 534 | 20231121 | 114200 | 1264081420 | 2860 | 2860 | 2860 | 2855 | 275 |
| 535 | 20231121 | 114100 | 1263295545 | 2860 | 2855 | 2860 | 2855 | 785 |
| 536 | 20231121 | 114000 | 1261053350 | 2855 | 2855 | 2855 | 2855 | 5 |
| 537 | 20231121 | 113900 | 1261039075 | 2855 | 2855 | 2855 | 2855 | 12 |
| 538 | 20231121 | 113800 | 1261004815 | 2855 | 2855 | 2855 | 2855 | 55 |
| 539 | 20231121 | 113700 | 1260847790 | 2855 | 2855 | 2855 | 2840 | 3290 |
| 540 | 20231121 | 113600 | 1251499675 | 2855 | 2850 | 2855 | 2845 | 2954 |
| 541 | 20231121 | 113500 | 1243082230 | 2855 | 2860 | 2875 | 2845 | 6685 |
| 542 | 20231121 | 113400 | 1224033175 | 2860 | 2885 | 2885 | 2860 | 5025 |
| 543 | 20231121 | 113300 | 1209602430 | 2900 | 2885 | 2900 | 2885 | 16 |
| 544 | 20231121 | 113200 | 1209556255 | 2910 | 2880 | 2910 | 2880 | 285 |
| 545 | 20231121 | 113100 | 1208732920 | 2885 | 2910 | 2910 | 2885 | 4110 |
| 546 | 20231121 | 113000 | 1196838645 | 2910 | 2890 | 2925 | 2890 | 1857 |
| 547 | 20231121 | 112900 | 1191446540 | 2890 | 2920 | 2920 | 2890 | 2950 |
| 548 | 20231121 | 112800 | 1182891405 | 2925 | 2925 | 2925 | 2885 | 11391 |
| 549 | 20231121 | 112700 | 1149835290 | 2930 | 2940 | 2940 | 2930 | 3572 |
| 550 | 20231121 | 112600 | 1139345380 | 2940 | 2945 | 2960 | 2940 | 12809 |
| 551 | 20231121 | 112500 | 1101529835 | 2945 | 2945 | 2955 | 2940 | 7706 |
| 552 | 20231121 | 112400 | 1078820345 | 2945 | 2950 | 2955 | 2935 | 16202 |
| 553 | 20231121 | 112300 | 1031108335 | 2940 | 2910 | 2955 | 2910 | 16371 |
| 554 | 20231121 | 112200 | 982994945 | 2910 | 2900 | 2915 | 2900 | 4252 |
| 555 | 20231121 | 112100 | 970626685 | 2900 | 2895 | 2900 | 2875 | 3727 |
| 556 | 20231121 | 112000 | 959847920 | 2900 | 2935 | 2935 | 2900 | 13647 |
| 557 | 20231121 | 111900 | 919957745 | 2935 | 2925 | 2940 | 2915 | 15009 |
| 558 | 20231121 | 111800 | 876030650 | 2925 | 2925 | 2960 | 2880 | 25524 |
| 559 | 20231121 | 111700 | 801371135 | 2905 | 2840 | 2920 | 2840 | 25689 |
| 560 | 20231121 | 111600 | 727597310 | 2840 | 2835 | 2840 | 2835 | 5275 |
| 561 | 20231121 | 111500 | 712616360 | 2835 | 2835 | 2835 | 2835 | 2000 |
| 562 | 20231121 | 111400 | 706946360 | 2840 | 2835 | 2840 | 2835 | 4 |
| 563 | 20231121 | 111300 | 706935005 | 2840 | 2840 | 2840 | 2840 | 0 |
| 564 | 20231121 | 111200 | 706935005 | 2840 | 2840 | 2840 | 2840 | 21 |
| 565 | 20231121 | 111100 | 706875365 | 2840 | 2840 | 2840 | 2840 | 500 |
| 566 | 20231121 | 111000 | 705455365 | 2840 | 2840 | 2840 | 2840 | 0 |
| 567 | 20231121 | 110900 | 705455365 | 2840 | 2840 | 2840 | 2840 | 0 |
| 568 | 20231121 | 110800 | 705455365 | 2840 | 2840 | 2840 | 2840 | 0 |
| 569 | 20231121 | 110700 | 705455365 | 2840 | 2840 | 2840 | 2840 | 1220 |
| 570 | 20231121 | 110600 | 701990565 | 2840 | 2840 | 2840 | 2840 | 15 |
| 571 | 20231121 | 110500 | 701947965 | 2840 | 2840 | 2840 | 2840 | 2809 |
| 572 | 20231121 | 110400 | 693970405 | 2850 | 2850 | 2850 | 2850 | 1 |
| 573 | 20231121 | 110300 | 693967555 | 2835 | 2850 | 2850 | 2835 | 57 |
| 574 | 20231121 | 110200 | 693805855 | 2850 | 2850 | 2850 | 2850 | 1 |
| 575 | 20231121 | 110100 | 693803005 | 2830 | 2830 | 2830 | 2830 | 0 |
| 576 | 20231121 | 110000 | 693803005 | 2830 | 2830 | 2830 | 2830 | 0 |
| 577 | 20231121 | 105900 | 693803005 | 2830 | 2835 | 2835 | 2830 | 8502 |
| 578 | 20231121 | 105800 | 669700705 | 2835 | 2840 | 2840 | 2835 | 3590 |
| 579 | 20231121 | 105700 | 659522805 | 2840 | 2840 | 2840 | 2840 | 2002 |
| 580 | 20231121 | 105600 | 653837125 | 2840 | 2845 | 2845 | 2840 | 682 |
| 581 | 20231121 | 105500 | 651897415 | 2855 | 2855 | 2855 | 2855 | 134 |
| 582 | 20231121 | 105400 | 651514845 | 2855 | 2855 | 2855 | 2855 | 0 |
| 583 | 20231121 | 105300 | 651514845 | 2855 | 2855 | 2855 | 2855 | 50 |
| 584 | 20231121 | 105200 | 651372095 | 2855 | 2855 | 2855 | 2855 | 1360 |
| 585 | 20231121 | 105100 | 647489295 | 2855 | 2855 | 2855 | 2855 | 0 |
| 586 | 20231121 | 105000 | 647489295 | 2855 | 2845 | 2855 | 2845 | 4660 |
| 587 | 20231121 | 104900 | 634230585 | 2845 | 2845 | 2845 | 2845 | 3006 |
| 588 | 20231121 | 104800 | 625678515 | 2835 | 2840 | 2840 | 2835 | 546 |
| 589 | 20231121 | 104700 | 624130380 | 2840 | 2840 | 2840 | 2840 | 9 |
| 590 | 20231121 | 104600 | 624104820 | 2840 | 2840 | 2840 | 2840 | 6 |
| 591 | 20231121 | 104500 | 624087780 | 2840 | 2835 | 2840 | 2835 | 640 |
| 592 | 20231121 | 104400 | 622270330 | 2835 | 2840 | 2840 | 2835 | 3463 |
| 593 | 20231121 | 104300 | 612435760 | 2845 | 2850 | 2850 | 2845 | 2435 |
| 594 | 20231121 | 104200 | 605507910 | 2845 | 2845 | 2855 | 2845 | 894 |
| 595 | 20231121 | 104100 | 602963130 | 2845 | 2845 | 2845 | 2845 | 0 |
| 596 | 20231121 | 104000 | 602963130 | 2845 | 2850 | 2850 | 2845 | 1490 |
| 597 | 20231121 | 103900 | 598723250 | 2860 | 2855 | 2860 | 2855 | 1160 |
| 598 | 20231121 | 103800 | 595411425 | 2855 | 2850 | 2855 | 2850 | 1154 |
| 599 | 20231121 | 103700 | 592119075 | 2850 | 2850 | 2850 | 2850 | 2573 |
| 600 | 20231121 | 103600 | 584786025 | 2850 | 2850 | 2850 | 2850 | 0 |
| 601 | 20231121 | 103500 | 584786025 | 2850 | 2845 | 2850 | 2845 | 14284 |
| 602 | 20231121 | 103400 | 544123795 | 2835 | 2840 | 2840 | 2835 | 1250 |
| 603 | 20231121 | 103300 | 540578485 | 2845 | 2840 | 2845 | 2840 | 511 |
| 604 | 20231121 | 103200 | 539127190 | 2840 | 2840 | 2840 | 2840 | 145 |
| 605 | 20231121 | 103100 | 538715390 | 2845 | 2840 | 2845 | 2840 | 201 |
| 606 | 20231121 | 103000 | 538144045 | 2840 | 2850 | 2850 | 2840 | 1320 |
| 607 | 20231121 | 102900 | 534386335 | 2850 | 2850 | 2850 | 2850 | 59 |
| 608 | 20231121 | 102800 | 534218185 | 2850 | 2850 | 2850 | 2845 | 2446 |
| 609 | 20231121 | 102700 | 527247090 | 2855 | 2860 | 2860 | 2855 | 1521 |
| 610 | 20231121 | 102600 | 522902130 | 2860 | 2860 | 2860 | 2860 | 1674 |
| 611 | 20231121 | 102500 | 518114490 | 2860 | 2860 | 2860 | 2860 | 121 |
| 612 | 20231121 | 102400 | 517768430 | 2860 | 2860 | 2860 | 2860 | 209 |
| 613 | 20231121 | 102300 | 517170690 | 2860 | 2850 | 2860 | 2850 | 358 |
| 614 | 20231121 | 102200 | 516150230 | 2850 | 2850 | 2850 | 2850 | 1360 |
| 615 | 20231121 | 102100 | 512274230 | 2865 | 2860 | 2865 | 2860 | 1980 |
| 616 | 20231121 | 102000 | 506603205 | 2860 | 2840 | 2860 | 2835 | 20718 |
| 617 | 20231121 | 101900 | 447801445 | 2840 | 2840 | 2840 | 2835 | 302 |
| 618 | 20231121 | 101800 | 446943980 | 2840 | 2845 | 2845 | 2840 | 899 |
| 619 | 20231121 | 101700 | 444390770 | 2845 | 2845 | 2845 | 2845 | 100 |
| 620 | 20231121 | 101600 | 444106270 | 2845 | 2845 | 2845 | 2845 | 1 |
| 621 | 20231121 | 101500 | 444103425 | 2845 | 2845 | 2845 | 2845 | 135 |
| 622 | 20231121 | 101400 | 443719350 | 2845 | 2845 | 2845 | 2845 | 159 |
| 623 | 20231121 | 101300 | 443266995 | 2845 | 2845 | 2845 | 2845 | 5 |
| 624 | 20231121 | 101200 | 443252770 | 2840 | 2845 | 2845 | 2840 | 107 |
| 625 | 20231121 | 101100 | 442948865 | 2845 | 2840 | 2845 | 2840 | 25 |
| 626 | 20231121 | 101000 | 442877830 | 2845 | 2845 | 2845 | 2845 | 37 |
| 627 | 20231121 | 100900 | 442772565 | 2845 | 2845 | 2845 | 2845 | 2 |
| 628 | 20231121 | 100800 | 442766875 | 2845 | 2845 | 2845 | 2845 | 52 |
| 629 | 20231121 | 100700 | 442618935 | 2845 | 2830 | 2845 | 2830 | 7 |
| 630 | 20231121 | 100600 | 442599035 | 2825 | 2830 | 2850 | 2825 | 752 |
| 631 | 20231121 | 100500 | 440463885 | 2830 | 2830 | 2830 | 2830 | 250 |
| 632 | 20231121 | 100400 | 439756385 | 2845 | 2840 | 2845 | 2840 | 2621 |
| 633 | 20231121 | 100300 | 432310210 | 2840 | 2840 | 2840 | 2840 | 1 |
| 634 | 20231121 | 100200 | 432307370 | 2840 | 2835 | 2840 | 2830 | 1330 |
| 635 | 20231121 | 100100 | 428541760 | 2825 | 2825 | 2825 | 2825 | 1 |
| 636 | 20231121 | 100000 | 428538935 | 2825 | 2825 | 2825 | 2820 | 1650 |
| 637 | 20231121 | 095900 | 423880005 | 2825 | 2825 | 2825 | 2825 | 0 |
| 638 | 20231121 | 095800 | 423880005 | 2825 | 2825 | 2825 | 2825 | 188 |
| 639 | 20231121 | 095700 | 423348905 | 2820 | 2820 | 2820 | 2820 | 11 |
| 640 | 20231121 | 095600 | 423317885 | 2820 | 2820 | 2820 | 2820 | 300 |
| 641 | 20231121 | 095500 | 422471885 | 2820 | 2825 | 2825 | 2820 | 370 |
| 642 | 20231121 | 095400 | 421428135 | 2820 | 2820 | 2820 | 2820 | 2375 |
| 643 | 20231121 | 095300 | 414730635 | 2820 | 2820 | 2820 | 2820 | 310 |
| 644 | 20231121 | 095200 | 413856435 | 2820 | 2830 | 2830 | 2820 | 2925 |
| 645 | 20231121 | 095100 | 405593360 | 2835 | 2835 | 2835 | 2835 | 98 |
| 646 | 20231121 | 095000 | 405315530 | 2835 | 2835 | 2835 | 2835 | 280 |
| 647 | 20231121 | 094900 | 404521730 | 2835 | 2840 | 2840 | 2835 | 1858 |
| 648 | 20231121 | 094800 | 399247510 | 2840 | 2830 | 2840 | 2825 | 505 |
| 649 | 20231121 | 094700 | 397819755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 650 | 20231121 | 094600 | 397819755 | 2830 | 2830 | 2830 | 2830 | 1000 |
| 651 | 20231121 | 094500 | 394989755 | 2835 | 2850 | 2850 | 2835 | 817 |
| 652 | 20231121 | 094400 | 392673410 | 2850 | 2840 | 2850 | 2840 | 579 |
| 653 | 20231121 | 094300 | 391026960 | 2840 | 2835 | 2860 | 2835 | 3068 |
| 654 | 20231121 | 094200 | 382264405 | 2865 | 2845 | 2865 | 2835 | 256 |
| 655 | 20231121 | 094100 | 381532820 | 2845 | 2820 | 2850 | 2820 | 2682 |
| 656 | 20231121 | 094000 | 373941495 | 2830 | 2825 | 2830 | 2825 | 65 |
| 657 | 20231121 | 093900 | 373757780 | 2825 | 2815 | 2825 | 2815 | 307 |
| 658 | 20231121 | 093800 | 372891405 | 2815 | 2810 | 2815 | 2810 | 2697 |
| 659 | 20231121 | 093700 | 365312730 | 2810 | 2810 | 2810 | 2800 | 8 |
| 660 | 20231121 | 093600 | 365290260 | 2800 | 2800 | 2800 | 2800 | 174 |
| 661 | 20231121 | 093500 | 364803060 | 2810 | 2810 | 2810 | 2810 | 463 |
| 662 | 20231121 | 093400 | 363502030 | 2810 | 2800 | 2810 | 2795 | 9407 |
| 663 | 20231121 | 093300 | 337206800 | 2800 | 2800 | 2800 | 2795 | 702 |
| 664 | 20231121 | 093200 | 335243200 | 2800 | 2800 | 2800 | 2800 | 1135 |
| 665 | 20231121 | 093100 | 332065200 | 2800 | 2800 | 2800 | 2795 | 2945 |
| 666 | 20231121 | 093000 | 323819450 | 2800 | 2795 | 2800 | 2795 | 1056 |
| 667 | 20231121 | 092900 | 320866265 | 2795 | 2795 | 2795 | 2795 | 590 |
| 668 | 20231121 | 092800 | 319217215 | 2770 | 2775 | 2780 | 2770 | 2666 |
| 669 | 20231121 | 092700 | 311821435 | 2775 | 2775 | 2780 | 2775 | 2068 |
| 670 | 20231121 | 092600 | 306082585 | 2780 | 2780 | 2780 | 2775 | 1344 |
| 671 | 20231121 | 092500 | 302351520 | 2780 | 2780 | 2780 | 2775 | 1846 |
| 672 | 20231121 | 092400 | 297227710 | 2780 | 2785 | 2785 | 2780 | 962 |
| 673 | 20231121 | 092300 | 294553305 | 2785 | 2800 | 2800 | 2785 | 8541 |
| 674 | 20231121 | 092200 | 270712475 | 2800 | 2795 | 2800 | 2795 | 10602 |
| 675 | 20231121 | 092100 | 241078375 | 2795 | 2810 | 2815 | 2795 | 7479 |
| 676 | 20231121 | 092000 | 220123825 | 2810 | 2810 | 2810 | 2810 | 2 |
| 677 | 20231121 | 091900 | 220118205 | 2800 | 2815 | 2815 | 2800 | 275 |
| 678 | 20231121 | 091800 | 219345580 | 2800 | 2800 | 2800 | 2800 | 2245 |
| 679 | 20231121 | 091700 | 213059580 | 2800 | 2815 | 2815 | 2800 | 902 |
| 680 | 20231121 | 091600 | 210533940 | 2800 | 2805 | 2805 | 2800 | 1841 |
| 681 | 20231121 | 091500 | 205379090 | 2800 | 2805 | 2805 | 2800 | 2000 |
| 682 | 20231121 | 091400 | 199775865 | 2800 | 2805 | 2815 | 2800 | 10709 |
| 683 | 20231121 | 091300 | 169767315 | 2805 | 2800 | 2805 | 2800 | 2026 |
| 684 | 20231121 | 091200 | 164093930 | 2800 | 2800 | 2800 | 2800 | 2644 |
| 685 | 20231121 | 091100 | 156690730 | 2800 | 2810 | 2810 | 2795 | 14693 |
| 686 | 20231121 | 091000 | 115538135 | 2810 | 2815 | 2815 | 2810 | 4214 |
| 687 | 20231121 | 090900 | 103692190 | 2815 | 2820 | 2820 | 2815 | 3006 |
| 688 | 20231121 | 090800 | 95230165 | 2820 | 2825 | 2825 | 2815 | 4270 |
| 689 | 20231121 | 090700 | 83187110 | 2825 | 2835 | 2835 | 2825 | 5464 |
| 690 | 20231121 | 090600 | 67731575 | 2835 | 2840 | 2840 | 2835 | 1353 |
| 691 | 20231121 | 090500 | 63893885 | 2840 | 2820 | 2840 | 2820 | 43 |
| 692 | 20231121 | 090400 | 63772505 | 2820 | 2830 | 2830 | 2815 | 7603 |
| 693 | 20231121 | 090300 | 42324785 | 2830 | 2835 | 2845 | 2830 | 1617 |
| 694 | 20231121 | 090200 | 37742955 | 2835 | 2835 | 2840 | 2835 | 2516 |
| 695 | 20231121 | 090100 | 30607595 | 2835 | 2835 | 2835 | 2835 | 3946 |
| 696 | 20231121 | 090000 | 19420685 | 2835 | 2840 | 2845 | 2835 | 6838 |