35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 204500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 22501 |
| 3 | 20231122 | 204400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 4 | 20231122 | 204300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 5 | 20231122 | 204200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 6 | 20231122 | 204100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 7 | 20231122 | 204000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 8 | 20231122 | 203900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 9 | 20231122 | 203800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 10 | 20231122 | 203700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 11 | 20231122 | 203600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 12 | 20231122 | 203500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 13 | 20231122 | 203400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 14 | 20231122 | 203300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 15 | 20231122 | 203200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 16 | 20231122 | 203100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 17 | 20231122 | 203000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 18 | 20231122 | 202900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 19 | 20231122 | 202800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 20 | 20231122 | 202700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 21 | 20231122 | 202600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 22 | 20231122 | 202500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 23 | 20231122 | 202400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 24 | 20231122 | 202300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 25 | 20231122 | 202200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 26 | 20231122 | 202100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 27 | 20231122 | 202000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 28 | 20231122 | 201900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 29 | 20231122 | 201800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 30 | 20231122 | 201700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 31 | 20231122 | 201600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 32 | 20231122 | 201500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 22501 |
| 33 | 20231122 | 201400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 34 | 20231122 | 201300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 35 | 20231122 | 201200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 36 | 20231122 | 201100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 37 | 20231122 | 201000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 38 | 20231122 | 200900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 39 | 20231122 | 200800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 40 | 20231122 | 200700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 41 | 20231122 | 200600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 42 | 20231122 | 200500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 43 | 20231122 | 200400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 44 | 20231122 | 200300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 45 | 20231122 | 200200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 46 | 20231122 | 200100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 47 | 20231122 | 200000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 48 | 20231122 | 195900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 49 | 20231122 | 195800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 50 | 20231122 | 195700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 51 | 20231122 | 195600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 52 | 20231122 | 195500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 53 | 20231122 | 195400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 54 | 20231122 | 195300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 55 | 20231122 | 195200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 56 | 20231122 | 195100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 57 | 20231122 | 195000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 58 | 20231122 | 194900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 59 | 20231122 | 194800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 60 | 20231122 | 194700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 61 | 20231122 | 194600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 62 | 20231122 | 194500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 22501 |
| 63 | 20231122 | 194400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 64 | 20231122 | 194300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 65 | 20231122 | 194200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 66 | 20231122 | 194100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 67 | 20231122 | 194000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 68 | 20231122 | 193900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 69 | 20231122 | 193800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 70 | 20231122 | 193700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 71 | 20231122 | 193600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 72 | 20231122 | 193500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 73 | 20231122 | 193400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 74 | 20231122 | 193300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 75 | 20231122 | 193200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 76 | 20231122 | 193100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 77 | 20231122 | 193000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 78 | 20231122 | 192900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 79 | 20231122 | 192800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 80 | 20231122 | 192700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 81 | 20231122 | 192600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 82 | 20231122 | 192500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 83 | 20231122 | 192400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 84 | 20231122 | 192300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 85 | 20231122 | 192200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 86 | 20231122 | 192100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 87 | 20231122 | 192000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 88 | 20231122 | 191900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 89 | 20231122 | 191800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 90 | 20231122 | 191700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 91 | 20231122 | 191600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 92 | 20231122 | 191500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 22501 |
| 93 | 20231122 | 191400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 94 | 20231122 | 191300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 95 | 20231122 | 191200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 96 | 20231122 | 191100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 97 | 20231122 | 191000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 98 | 20231122 | 190900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 99 | 20231122 | 190800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 100 | 20231122 | 190700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 101 | 20231122 | 190600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 102 | 20231122 | 190500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 103 | 20231122 | 190400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 104 | 20231122 | 190300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 105 | 20231122 | 190200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 106 | 20231122 | 190100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 107 | 20231122 | 190000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 108 | 20231122 | 185900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 109 | 20231122 | 185800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 110 | 20231122 | 185700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 111 | 20231122 | 185600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 112 | 20231122 | 185500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 113 | 20231122 | 185400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 114 | 20231122 | 185300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 115 | 20231122 | 185200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 116 | 20231122 | 185100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 117 | 20231122 | 185000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 118 | 20231122 | 184900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 119 | 20231122 | 184800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 120 | 20231122 | 184700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 121 | 20231122 | 184600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 122 | 20231122 | 184500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 22501 |
| 123 | 20231122 | 184400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 124 | 20231122 | 184300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 125 | 20231122 | 184200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 126 | 20231122 | 184100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 127 | 20231122 | 184000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 128 | 20231122 | 183900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 129 | 20231122 | 183800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 130 | 20231122 | 183700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 131 | 20231122 | 183600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 132 | 20231122 | 183500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 133 | 20231122 | 183400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 134 | 20231122 | 183300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 135 | 20231122 | 183200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 136 | 20231122 | 183100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 137 | 20231122 | 183000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 138 | 20231122 | 182900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 139 | 20231122 | 182800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 140 | 20231122 | 182700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 141 | 20231122 | 182600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 142 | 20231122 | 182500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 143 | 20231122 | 182400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 144 | 20231122 | 182300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 145 | 20231122 | 182200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 146 | 20231122 | 182100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 147 | 20231122 | 182000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 148 | 20231122 | 181900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 149 | 20231122 | 181800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 150 | 20231122 | 181700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 151 | 20231122 | 181600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 152 | 20231122 | 181500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 22501 |
| 153 | 20231122 | 181400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 154 | 20231122 | 181300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 155 | 20231122 | 181200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 156 | 20231122 | 181100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 157 | 20231122 | 181000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 158 | 20231122 | 180900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 159 | 20231122 | 180800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 160 | 20231122 | 180700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 161 | 20231122 | 180600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 162 | 20231122 | 180500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 163 | 20231122 | 180400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 164 | 20231122 | 180300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 165 | 20231122 | 180200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 166 | 20231122 | 180100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 167 | 20231122 | 180000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 168 | 20231122 | 175900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 169 | 20231122 | 175800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 170 | 20231122 | 175700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 171 | 20231122 | 175600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 172 | 20231122 | 175500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 173 | 20231122 | 175400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 174 | 20231122 | 175300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 175 | 20231122 | 175200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 176 | 20231122 | 175100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 177 | 20231122 | 175000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 178 | 20231122 | 174900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 179 | 20231122 | 174800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 180 | 20231122 | 174700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 181 | 20231122 | 174600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 182 | 20231122 | 174500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 22501 |
| 183 | 20231122 | 174400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 184 | 20231122 | 174300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 185 | 20231122 | 174200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 186 | 20231122 | 174100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 187 | 20231122 | 174000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 188 | 20231122 | 173900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 189 | 20231122 | 173800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 190 | 20231122 | 173700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 191 | 20231122 | 173600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 192 | 20231122 | 173500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 193 | 20231122 | 173400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 194 | 20231122 | 173300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 195 | 20231122 | 173200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 196 | 20231122 | 173100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 197 | 20231122 | 173000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 198 | 20231122 | 172900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 199 | 20231122 | 172800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 200 | 20231122 | 172700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 201 | 20231122 | 172600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 202 | 20231122 | 172500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 203 | 20231122 | 172400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 204 | 20231122 | 172300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 205 | 20231122 | 172200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 206 | 20231122 | 172100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 207 | 20231122 | 172000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 208 | 20231122 | 171900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 209 | 20231122 | 171800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 210 | 20231122 | 171700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 211 | 20231122 | 171600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 212 | 20231122 | 171500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 22501 |
| 213 | 20231122 | 171400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 214 | 20231122 | 171300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 215 | 20231122 | 171200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 216 | 20231122 | 171100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 217 | 20231122 | 171000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 218 | 20231122 | 170900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 219 | 20231122 | 170800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 220 | 20231122 | 170700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 221 | 20231122 | 170600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 222 | 20231122 | 170500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 223 | 20231122 | 170400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 224 | 20231122 | 170300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 225 | 20231122 | 170200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 226 | 20231122 | 170100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 227 | 20231122 | 170000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 228 | 20231122 | 165900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 229 | 20231122 | 165800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 230 | 20231122 | 165700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 231 | 20231122 | 165600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 232 | 20231122 | 165500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 233 | 20231122 | 165400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 234 | 20231122 | 165300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 235 | 20231122 | 165200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 236 | 20231122 | 165100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 237 | 20231122 | 165000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 238 | 20231122 | 164900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 239 | 20231122 | 164800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 240 | 20231122 | 164700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 241 | 20231122 | 164600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 242 | 20231122 | 164500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 22501 |
| 243 | 20231122 | 164400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 244 | 20231122 | 164300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 245 | 20231122 | 164200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 246 | 20231122 | 164100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 247 | 20231122 | 164000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 248 | 20231122 | 163900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 249 | 20231122 | 163800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 250 | 20231122 | 163700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 251 | 20231122 | 163600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 252 | 20231122 | 163500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 253 | 20231122 | 163400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 254 | 20231122 | 163300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 255 | 20231122 | 163200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 256 | 20231122 | 163100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 257 | 20231122 | 163000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 258 | 20231122 | 162900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 259 | 20231122 | 162800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 260 | 20231122 | 162700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 261 | 20231122 | 162600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 262 | 20231122 | 162500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 263 | 20231122 | 162400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 264 | 20231122 | 162300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 265 | 20231122 | 162200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 266 | 20231122 | 162100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 267 | 20231122 | 162000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 268 | 20231122 | 161900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 269 | 20231122 | 161800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 270 | 20231122 | 161700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 271 | 20231122 | 161600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 272 | 20231122 | 161500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 22501 |
| 273 | 20231122 | 161400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 274 | 20231122 | 161300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 275 | 20231122 | 161200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 276 | 20231122 | 161100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 277 | 20231122 | 161000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 278 | 20231122 | 160900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 279 | 20231122 | 160800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 280 | 20231122 | 160700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 281 | 20231122 | 160600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 282 | 20231122 | 160500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 283 | 20231122 | 160400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 284 | 20231122 | 160300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 285 | 20231122 | 160200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 286 | 20231122 | 160100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 287 | 20231122 | 160000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 288 | 20231122 | 155900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 289 | 20231122 | 155800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 290 | 20231122 | 155700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 291 | 20231122 | 155600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 292 | 20231122 | 155500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 293 | 20231122 | 155400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 294 | 20231122 | 155300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 295 | 20231122 | 155200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 296 | 20231122 | 155100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 297 | 20231122 | 155000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 298 | 20231122 | 154900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 299 | 20231122 | 154800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 300 | 20231122 | 154700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 301 | 20231122 | 154600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 302 | 20231122 | 154500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 22501 |
| 303 | 20231122 | 154400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 304 | 20231122 | 154300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 305 | 20231122 | 154200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 306 | 20231122 | 154100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 307 | 20231122 | 154000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 308 | 20231122 | 153900 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 309 | 20231122 | 153800 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 310 | 20231122 | 153700 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 311 | 20231122 | 153600 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 312 | 20231122 | 153500 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 313 | 20231122 | 153400 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 314 | 20231122 | 153300 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 315 | 20231122 | 153200 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 316 | 20231122 | 153100 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 0 |
| 317 | 20231122 | 153000 | 3655715910 | 3430 | 3430 | 3430 | 3430 | 22501 |
| 318 | 20231122 | 152900 | 3578537480 | 3430 | 3430 | 3430 | 3430 | 0 |
| 319 | 20231122 | 152800 | 3578537480 | 3430 | 3430 | 3430 | 3430 | 0 |
| 320 | 20231122 | 152700 | 3578537480 | 3430 | 3430 | 3430 | 3430 | 0 |
| 321 | 20231122 | 152600 | 3578537480 | 3430 | 3430 | 3430 | 3430 | 0 |
| 322 | 20231122 | 152500 | 3578537480 | 3430 | 3430 | 3430 | 3430 | 0 |
| 323 | 20231122 | 152400 | 3578537480 | 3430 | 3430 | 3430 | 3430 | 0 |
| 324 | 20231122 | 152300 | 3578537480 | 3430 | 3430 | 3430 | 3430 | 0 |
| 325 | 20231122 | 152200 | 3578537480 | 3430 | 3430 | 3430 | 3430 | 0 |
| 326 | 20231122 | 152100 | 3578537480 | 3430 | 3430 | 3430 | 3430 | 0 |
| 327 | 20231122 | 152000 | 3578537480 | 3430 | 3430 | 3430 | 3430 | 0 |
| 328 | 20231122 | 151900 | 3578537480 | 3430 | 3430 | 3435 | 3425 | 3286 |
| 329 | 20231122 | 151800 | 3567271915 | 3435 | 3435 | 3440 | 3435 | 2208 |
| 330 | 20231122 | 151700 | 3559686895 | 3435 | 3435 | 3435 | 3430 | 176 |
| 331 | 20231122 | 151600 | 3559083135 | 3435 | 3430 | 3440 | 3430 | 1642 |
| 332 | 20231122 | 151500 | 3553445135 | 3440 | 3430 | 3440 | 3425 | 1911 |
| 333 | 20231122 | 151400 | 3546880225 | 3425 | 3440 | 3440 | 3425 | 10008 |
| 334 | 20231122 | 151300 | 3512543900 | 3440 | 3440 | 3440 | 3440 | 8 |
| 335 | 20231122 | 151200 | 3512516380 | 3445 | 3435 | 3445 | 3435 | 6393 |
| 336 | 20231122 | 151100 | 3490525775 | 3435 | 3435 | 3440 | 3435 | 108 |
| 337 | 20231122 | 151000 | 3490154790 | 3440 | 3440 | 3440 | 3440 | 295 |
| 338 | 20231122 | 150900 | 3489139990 | 3445 | 3435 | 3445 | 3435 | 6666 |
| 339 | 20231122 | 150800 | 3466213470 | 3435 | 3440 | 3440 | 3435 | 1016 |
| 340 | 20231122 | 150700 | 3462722535 | 3445 | 3445 | 3445 | 3445 | 20 |
| 341 | 20231122 | 150600 | 3462653635 | 3445 | 3435 | 3445 | 3435 | 2382 |
| 342 | 20231122 | 150500 | 3454463795 | 3435 | 3435 | 3435 | 3425 | 20903 |
| 343 | 20231122 | 150400 | 3382768970 | 3435 | 3435 | 3440 | 3430 | 9964 |
| 344 | 20231122 | 150300 | 3348558335 | 3440 | 3440 | 3440 | 3440 | 8 |
| 345 | 20231122 | 150200 | 3348530815 | 3440 | 3435 | 3445 | 3435 | 5001 |
| 346 | 20231122 | 150100 | 3331350825 | 3445 | 3445 | 3445 | 3435 | 3593 |
| 347 | 20231122 | 150000 | 3318992685 | 3440 | 3440 | 3445 | 3440 | 2747 |
| 348 | 20231122 | 145900 | 3309542440 | 3445 | 3445 | 3445 | 3445 | 390 |
| 349 | 20231122 | 145800 | 3308198890 | 3445 | 3445 | 3450 | 3445 | 6284 |
| 350 | 20231122 | 145700 | 3286548505 | 3450 | 3450 | 3450 | 3445 | 269 |
| 351 | 20231122 | 145600 | 3285621750 | 3450 | 3445 | 3450 | 3445 | 401 |
| 352 | 20231122 | 145500 | 3284240300 | 3450 | 3450 | 3450 | 3450 | 434 |
| 353 | 20231122 | 145400 | 3282743000 | 3450 | 3450 | 3450 | 3450 | 5 |
| 354 | 20231122 | 145300 | 3282725750 | 3450 | 3445 | 3450 | 3445 | 753 |
| 355 | 20231122 | 145200 | 3280131660 | 3445 | 3440 | 3445 | 3440 | 80 |
| 356 | 20231122 | 145100 | 3279856455 | 3445 | 3445 | 3445 | 3445 | 1563 |
| 357 | 20231122 | 145000 | 3274471920 | 3440 | 3445 | 3445 | 3440 | 329 |
| 358 | 20231122 | 144900 | 3273340015 | 3445 | 3440 | 3445 | 3440 | 1915 |
| 359 | 20231122 | 144800 | 3266752410 | 3435 | 3435 | 3440 | 3435 | 2663 |
| 360 | 20231122 | 144700 | 3257604785 | 3435 | 3440 | 3440 | 3435 | 5634 |
| 361 | 20231122 | 144600 | 3238223885 | 3445 | 3445 | 3445 | 3440 | 538 |
| 362 | 20231122 | 144500 | 3236372715 | 3440 | 3445 | 3445 | 3440 | 10365 |
| 363 | 20231122 | 144400 | 3200665490 | 3450 | 3450 | 3450 | 3450 | 2 |
| 364 | 20231122 | 144300 | 3200658590 | 3450 | 3450 | 3450 | 3445 | 1840 |
| 365 | 20231122 | 144200 | 3194318620 | 3450 | 3450 | 3450 | 3445 | 3553 |
| 366 | 20231122 | 144100 | 3182077580 | 3450 | 3445 | 3450 | 3445 | 2668 |
| 367 | 20231122 | 144000 | 3172882735 | 3445 | 3450 | 3450 | 3445 | 1521 |
| 368 | 20231122 | 143900 | 3167635495 | 3450 | 3450 | 3450 | 3445 | 588 |
| 369 | 20231122 | 143800 | 3165608135 | 3450 | 3445 | 3450 | 3445 | 54 |
| 370 | 20231122 | 143700 | 3165422095 | 3445 | 3450 | 3450 | 3445 | 118 |
| 371 | 20231122 | 143600 | 3165015145 | 3445 | 3445 | 3445 | 3445 | 8 |
| 372 | 20231122 | 143500 | 3164987585 | 3445 | 3450 | 3450 | 3445 | 3341 |
| 373 | 20231122 | 143400 | 3153465420 | 3455 | 3450 | 3455 | 3450 | 730 |
| 374 | 20231122 | 143300 | 3150946915 | 3450 | 3445 | 3450 | 3445 | 1001 |
| 375 | 20231122 | 143200 | 3147493965 | 3445 | 3455 | 3455 | 3445 | 1404 |
| 376 | 20231122 | 143100 | 3142643930 | 3450 | 3450 | 3450 | 3450 | 869 |
| 377 | 20231122 | 143000 | 3139645880 | 3450 | 3455 | 3455 | 3450 | 1294 |
| 378 | 20231122 | 142900 | 3135181575 | 3450 | 3455 | 3455 | 3450 | 315 |
| 379 | 20231122 | 142800 | 3134093325 | 3455 | 3455 | 3455 | 3455 | 20 |
| 380 | 20231122 | 142700 | 3134024225 | 3455 | 3450 | 3455 | 3450 | 11 |
| 381 | 20231122 | 142600 | 3133986270 | 3460 | 3460 | 3460 | 3460 | 5792 |
| 382 | 20231122 | 142500 | 3113945950 | 3460 | 3460 | 3460 | 3460 | 53 |
| 383 | 20231122 | 142400 | 3113762570 | 3460 | 3460 | 3460 | 3460 | 64 |
| 384 | 20231122 | 142300 | 3113541130 | 3460 | 3445 | 3460 | 3445 | 159 |
| 385 | 20231122 | 142200 | 3112992695 | 3445 | 3450 | 3450 | 3445 | 2135 |
| 386 | 20231122 | 142100 | 3105632025 | 3460 | 3460 | 3460 | 3460 | 0 |
| 387 | 20231122 | 142000 | 3105632025 | 3460 | 3455 | 3460 | 3455 | 2992 |
| 388 | 20231122 | 141900 | 3095294655 | 3455 | 3460 | 3460 | 3450 | 133 |
| 389 | 20231122 | 141800 | 3094835745 | 3450 | 3450 | 3460 | 3450 | 3556 |
| 390 | 20231122 | 141700 | 3082567535 | 3460 | 3455 | 3460 | 3450 | 831 |
| 391 | 20231122 | 141600 | 3079694965 | 3460 | 3460 | 3460 | 3455 | 1514 |
| 392 | 20231122 | 141500 | 3074463525 | 3460 | 3455 | 3460 | 3455 | 1715 |
| 393 | 20231122 | 141400 | 3068537220 | 3455 | 3450 | 3455 | 3450 | 3464 |
| 394 | 20231122 | 141300 | 3056581365 | 3450 | 3445 | 3450 | 3445 | 510 |
| 395 | 20231122 | 141200 | 3054823910 | 3445 | 3445 | 3450 | 3445 | 3642 |
| 396 | 20231122 | 141100 | 3042276715 | 3445 | 3440 | 3445 | 3440 | 58 |
| 397 | 20231122 | 141000 | 3042077185 | 3445 | 3440 | 3445 | 3440 | 4055 |
| 398 | 20231122 | 140900 | 3028127975 | 3445 | 3445 | 3445 | 3445 | 29 |
| 399 | 20231122 | 140800 | 3028028070 | 3445 | 3445 | 3445 | 3440 | 2242 |
| 400 | 20231122 | 140700 | 3020304805 | 3445 | 3445 | 3445 | 3445 | 24 |
| 401 | 20231122 | 140600 | 3020222125 | 3445 | 3450 | 3450 | 3445 | 530 |
| 402 | 20231122 | 140500 | 3018393775 | 3450 | 3450 | 3450 | 3450 | 25 |
| 403 | 20231122 | 140400 | 3018307525 | 3455 | 3455 | 3455 | 3455 | 0 |
| 404 | 20231122 | 140300 | 3018307525 | 3455 | 3455 | 3455 | 3455 | 1 |
| 405 | 20231122 | 140200 | 3018304070 | 3445 | 3450 | 3450 | 3445 | 2492 |
| 406 | 20231122 | 140100 | 3009717890 | 3450 | 3450 | 3455 | 3450 | 387 |
| 407 | 20231122 | 140000 | 3008382310 | 3450 | 3445 | 3450 | 3445 | 1104 |
| 408 | 20231122 | 135900 | 3004578940 | 3450 | 3450 | 3450 | 3450 | 101 |
| 409 | 20231122 | 135800 | 3004230490 | 3450 | 3445 | 3450 | 3445 | 680 |
| 410 | 20231122 | 135700 | 3001884790 | 3450 | 3450 | 3450 | 3450 | 7 |
| 411 | 20231122 | 135600 | 3001860640 | 3450 | 3450 | 3450 | 3450 | 303 |
| 412 | 20231122 | 135500 | 3000815290 | 3450 | 3450 | 3450 | 3450 | 0 |
| 413 | 20231122 | 135400 | 3000815290 | 3450 | 3445 | 3450 | 3445 | 1218 |
| 414 | 20231122 | 135300 | 2996618730 | 3445 | 3445 | 3445 | 3445 | 0 |
| 415 | 20231122 | 135200 | 2996618730 | 3445 | 3445 | 3445 | 3445 | 2 |
| 416 | 20231122 | 135100 | 2996611840 | 3455 | 3450 | 3455 | 3450 | 101 |
| 417 | 20231122 | 135000 | 2996263135 | 3455 | 3455 | 3455 | 3445 | 1032 |
| 418 | 20231122 | 134900 | 2992707235 | 3455 | 3450 | 3455 | 3450 | 401 |
| 419 | 20231122 | 134800 | 2991323780 | 3450 | 3450 | 3450 | 3450 | 1 |
| 420 | 20231122 | 134700 | 2991320330 | 3450 | 3445 | 3450 | 3440 | 547 |
| 421 | 20231122 | 134600 | 2989438560 | 3440 | 3445 | 3445 | 3440 | 2071 |
| 422 | 20231122 | 134500 | 2982304605 | 3450 | 3440 | 3455 | 3440 | 4207 |
| 423 | 20231122 | 134400 | 2967832500 | 3440 | 3450 | 3450 | 3440 | 6018 |
| 424 | 20231122 | 134300 | 2947127065 | 3445 | 3450 | 3450 | 3445 | 7201 |
| 425 | 20231122 | 134200 | 2922313180 | 3450 | 3450 | 3450 | 3450 | 473 |
| 426 | 20231122 | 134100 | 2920681330 | 3450 | 3455 | 3455 | 3450 | 363 |
| 427 | 20231122 | 134000 | 2919428970 | 3455 | 3450 | 3455 | 3450 | 66 |
| 428 | 20231122 | 133900 | 2919201240 | 3455 | 3455 | 3455 | 3455 | 160 |
| 429 | 20231122 | 133800 | 2918648440 | 3455 | 3455 | 3455 | 3450 | 236 |
| 430 | 20231122 | 133700 | 2917834120 | 3450 | 3450 | 3450 | 3445 | 3602 |
| 431 | 20231122 | 133600 | 2905423520 | 3450 | 3450 | 3450 | 3445 | 1278 |
| 432 | 20231122 | 133500 | 2901016420 | 3455 | 3455 | 3455 | 3445 | 16110 |
| 433 | 20231122 | 133400 | 2845475255 | 3455 | 3460 | 3460 | 3455 | 51 |
| 434 | 20231122 | 133300 | 2845299045 | 3450 | 3455 | 3455 | 3450 | 20905 |
| 435 | 20231122 | 133200 | 2773127270 | 3465 | 3455 | 3465 | 3455 | 980 |
| 436 | 20231122 | 133100 | 2769741350 | 3465 | 3460 | 3465 | 3455 | 111 |
| 437 | 20231122 | 133000 | 2769357300 | 3460 | 3460 | 3460 | 3460 | 700 |
| 438 | 20231122 | 132900 | 2766935300 | 3460 | 3460 | 3470 | 3460 | 3854 |
| 439 | 20231122 | 132800 | 2753599940 | 3460 | 3460 | 3460 | 3460 | 183 |
| 440 | 20231122 | 132700 | 2752966760 | 3460 | 3470 | 3470 | 3460 | 1884 |
| 441 | 20231122 | 132600 | 2746432280 | 3470 | 3465 | 3470 | 3465 | 1654 |
| 442 | 20231122 | 132500 | 2740693100 | 3460 | 3465 | 3470 | 3455 | 4692 |
| 443 | 20231122 | 132400 | 2724456220 | 3465 | 3470 | 3470 | 3465 | 51 |
| 444 | 20231122 | 132300 | 2724279450 | 3465 | 3470 | 3470 | 3465 | 1497 |
| 445 | 20231122 | 132200 | 2719092320 | 3475 | 3475 | 3475 | 3470 | 2139 |
| 446 | 20231122 | 132100 | 2711669930 | 3475 | 3475 | 3475 | 3470 | 839 |
| 447 | 20231122 | 132000 | 2708754410 | 3475 | 3485 | 3485 | 3475 | 6 |
| 448 | 20231122 | 131900 | 2708733550 | 3475 | 3480 | 3480 | 3475 | 6131 |
| 449 | 20231122 | 131800 | 2687415325 | 3480 | 3480 | 3480 | 3480 | 11 |
| 450 | 20231122 | 131700 | 2687377045 | 3480 | 3480 | 3480 | 3480 | 1 |
| 451 | 20231122 | 131600 | 2687373565 | 3475 | 3480 | 3480 | 3475 | 561 |
| 452 | 20231122 | 131500 | 2685423490 | 3480 | 3480 | 3480 | 3480 | 124 |
| 453 | 20231122 | 131400 | 2684991970 | 3480 | 3485 | 3485 | 3480 | 283 |
| 454 | 20231122 | 131300 | 2684005720 | 3480 | 3485 | 3485 | 3480 | 1235 |
| 455 | 20231122 | 131200 | 2679707915 | 3485 | 3480 | 3485 | 3480 | 2456 |
| 456 | 20231122 | 131100 | 2671161030 | 3485 | 3490 | 3490 | 3485 | 2218 |
| 457 | 20231122 | 131000 | 2663431290 | 3490 | 3490 | 3490 | 3485 | 171 |
| 458 | 20231122 | 130900 | 2662835340 | 3485 | 3480 | 3485 | 3480 | 3677 |
| 459 | 20231122 | 130800 | 2650038590 | 3485 | 3495 | 3495 | 3485 | 564 |
| 460 | 20231122 | 130700 | 2648072500 | 3495 | 3495 | 3495 | 3485 | 1137 |
| 461 | 20231122 | 130600 | 2644109400 | 3490 | 3495 | 3495 | 3490 | 180 |
| 462 | 20231122 | 130500 | 2643480850 | 3495 | 3490 | 3495 | 3490 | 392 |
| 463 | 20231122 | 130400 | 2642110865 | 3495 | 3490 | 3495 | 3490 | 591 |
| 464 | 20231122 | 130300 | 2640048270 | 3490 | 3490 | 3490 | 3485 | 405 |
| 465 | 20231122 | 130200 | 2638634885 | 3490 | 3495 | 3495 | 3490 | 1122 |
| 466 | 20231122 | 130100 | 2634714995 | 3495 | 3495 | 3495 | 3485 | 2032 |
| 467 | 20231122 | 130000 | 2627621595 | 3490 | 3490 | 3495 | 3490 | 2314 |
| 468 | 20231122 | 125900 | 2619545730 | 3485 | 3480 | 3490 | 3480 | 10192 |
| 469 | 20231122 | 125800 | 2584024340 | 3480 | 3485 | 3485 | 3480 | 1315 |
| 470 | 20231122 | 125700 | 2579442065 | 3490 | 3495 | 3495 | 3490 | 1354 |
| 471 | 20231122 | 125600 | 2574716555 | 3495 | 3490 | 3495 | 3490 | 461 |
| 472 | 20231122 | 125500 | 2573107660 | 3490 | 3495 | 3500 | 3490 | 2070 |
| 473 | 20231122 | 125400 | 2565870935 | 3495 | 3495 | 3495 | 3490 | 841 |
| 474 | 20231122 | 125300 | 2562931685 | 3495 | 3495 | 3495 | 3490 | 211 |
| 475 | 20231122 | 125200 | 2562194245 | 3500 | 3500 | 3505 | 3495 | 1025 |
| 476 | 20231122 | 125100 | 2558609195 | 3505 | 3500 | 3505 | 3500 | 7248 |
| 477 | 20231122 | 125000 | 2533226810 | 3500 | 3490 | 3500 | 3490 | 5740 |
| 478 | 20231122 | 124900 | 2513139300 | 3490 | 3490 | 3500 | 3485 | 19748 |
| 479 | 20231122 | 124800 | 2444133625 | 3490 | 3485 | 3490 | 3485 | 13374 |
| 480 | 20231122 | 124700 | 2397500925 | 3485 | 3480 | 3485 | 3480 | 672 |
| 481 | 20231122 | 124600 | 2395161340 | 3480 | 3480 | 3480 | 3480 | 0 |
| 482 | 20231122 | 124500 | 2395161340 | 3480 | 3480 | 3480 | 3480 | 1504 |
| 483 | 20231122 | 124400 | 2389927420 | 3475 | 3480 | 3480 | 3475 | 111 |
| 484 | 20231122 | 124300 | 2389541145 | 3480 | 3480 | 3480 | 3480 | 500 |
| 485 | 20231122 | 124200 | 2387801145 | 3480 | 3485 | 3485 | 3480 | 4415 |
| 486 | 20231122 | 124100 | 2372432115 | 3480 | 3485 | 3485 | 3480 | 320 |
| 487 | 20231122 | 124000 | 2371317615 | 3485 | 3490 | 3490 | 3485 | 3610 |
| 488 | 20231122 | 123900 | 2358736680 | 3490 | 3485 | 3490 | 3485 | 9771 |
| 489 | 20231122 | 123800 | 2324683850 | 3485 | 3470 | 3485 | 3470 | 13364 |
| 490 | 20231122 | 123700 | 2278204740 | 3475 | 3460 | 3475 | 3460 | 5826 |
| 491 | 20231122 | 123600 | 2258000250 | 3455 | 3460 | 3460 | 3455 | 600 |
| 492 | 20231122 | 123500 | 2255926335 | 3465 | 3465 | 3465 | 3465 | 7 |
| 493 | 20231122 | 123400 | 2255902080 | 3460 | 3460 | 3470 | 3460 | 2310 |
| 494 | 20231122 | 123300 | 2247891035 | 3455 | 3460 | 3460 | 3455 | 2800 |
| 495 | 20231122 | 123200 | 2238216155 | 3460 | 3460 | 3460 | 3460 | 0 |
| 496 | 20231122 | 123100 | 2238216155 | 3460 | 3460 | 3460 | 3460 | 1066 |
| 497 | 20231122 | 123000 | 2234527795 | 3460 | 3465 | 3465 | 3460 | 264 |
| 498 | 20231122 | 122900 | 2233614285 | 3460 | 3460 | 3460 | 3460 | 660 |
| 499 | 20231122 | 122800 | 2231330685 | 3460 | 3460 | 3460 | 3460 | 830 |
| 500 | 20231122 | 122700 | 2228458885 | 3460 | 3460 | 3460 | 3460 | 314 |
| 501 | 20231122 | 122600 | 2227372445 | 3460 | 3460 | 3460 | 3460 | 3 |
| 502 | 20231122 | 122500 | 2227362065 | 3460 | 3465 | 3465 | 3460 | 87 |
| 503 | 20231122 | 122400 | 2227061040 | 3460 | 3460 | 3460 | 3455 | 1722 |
| 504 | 20231122 | 122300 | 2221104605 | 3460 | 3460 | 3460 | 3460 | 50 |
| 505 | 20231122 | 122200 | 2220931605 | 3460 | 3455 | 3460 | 3455 | 1751 |
| 506 | 20231122 | 122100 | 2214881895 | 3455 | 3455 | 3455 | 3455 | 140 |
| 507 | 20231122 | 122000 | 2214398195 | 3455 | 3455 | 3455 | 3455 | 1 |
| 508 | 20231122 | 121900 | 2214394740 | 3460 | 3455 | 3460 | 3450 | 52 |
| 509 | 20231122 | 121800 | 2214215080 | 3455 | 3455 | 3455 | 3455 | 3 |
| 510 | 20231122 | 121700 | 2214204715 | 3455 | 3455 | 3460 | 3455 | 1010 |
| 511 | 20231122 | 121600 | 2210715150 | 3455 | 3460 | 3460 | 3455 | 530 |
| 512 | 20231122 | 121500 | 2208883850 | 3460 | 3460 | 3460 | 3460 | 1 |
| 513 | 20231122 | 121400 | 2208880390 | 3450 | 3455 | 3455 | 3450 | 110 |
| 514 | 20231122 | 121300 | 2208500840 | 3455 | 3450 | 3455 | 3450 | 111 |
| 515 | 20231122 | 121200 | 2208117835 | 3460 | 3460 | 3460 | 3460 | 28 |
| 516 | 20231122 | 121100 | 2208020955 | 3460 | 3455 | 3460 | 3450 | 856 |
| 517 | 20231122 | 121000 | 2205063930 | 3455 | 3455 | 3455 | 3455 | 0 |
| 518 | 20231122 | 120900 | 2205063930 | 3455 | 3455 | 3455 | 3455 | 1199 |
| 519 | 20231122 | 120800 | 2200921385 | 3455 | 3455 | 3455 | 3455 | 40 |
| 520 | 20231122 | 120700 | 2200783185 | 3455 | 3450 | 3455 | 3450 | 1486 |
| 521 | 20231122 | 120600 | 2195650485 | 3455 | 3455 | 3455 | 3450 | 639 |
| 522 | 20231122 | 120500 | 2193445740 | 3450 | 3450 | 3455 | 3450 | 203 |
| 523 | 20231122 | 120400 | 2192745385 | 3455 | 3455 | 3455 | 3455 | 1714 |
| 524 | 20231122 | 120300 | 2186823515 | 3460 | 3460 | 3460 | 3460 | 25 |
| 525 | 20231122 | 120200 | 2186737015 | 3455 | 3460 | 3460 | 3455 | 301 |
| 526 | 20231122 | 120100 | 2185697055 | 3455 | 3455 | 3455 | 3455 | 637 |
| 527 | 20231122 | 120000 | 2183496220 | 3460 | 3460 | 3460 | 3460 | 306 |
| 528 | 20231122 | 115900 | 2182437460 | 3460 | 3460 | 3460 | 3460 | 0 |
| 529 | 20231122 | 115800 | 2182437460 | 3460 | 3455 | 3460 | 3455 | 3 |
| 530 | 20231122 | 115700 | 2182427090 | 3455 | 3460 | 3460 | 3455 | 191 |
| 531 | 20231122 | 115600 | 2181766390 | 3460 | 3465 | 3465 | 3460 | 72 |
| 532 | 20231122 | 115500 | 2181516925 | 3470 | 3470 | 3470 | 3470 | 0 |
| 533 | 20231122 | 115400 | 2181516925 | 3470 | 3470 | 3470 | 3470 | 0 |
| 534 | 20231122 | 115300 | 2181516925 | 3470 | 3470 | 3470 | 3470 | 0 |
| 535 | 20231122 | 115200 | 2181516925 | 3470 | 3470 | 3470 | 3470 | 0 |
| 536 | 20231122 | 115100 | 2181516925 | 3470 | 3465 | 3470 | 3465 | 307 |
| 537 | 20231122 | 115000 | 2180453165 | 3470 | 3470 | 3470 | 3470 | 0 |
| 538 | 20231122 | 114900 | 2180453165 | 3470 | 3460 | 3470 | 3455 | 1029 |
| 539 | 20231122 | 114800 | 2176897280 | 3470 | 3470 | 3470 | 3470 | 17 |
| 540 | 20231122 | 114700 | 2176838290 | 3470 | 3470 | 3470 | 3470 | 531 |
| 541 | 20231122 | 114600 | 2174995720 | 3470 | 3465 | 3470 | 3465 | 4000 |
| 542 | 20231122 | 114500 | 2161116220 | 3470 | 3470 | 3470 | 3470 | 1 |
| 543 | 20231122 | 114400 | 2161112750 | 3470 | 3460 | 3470 | 3455 | 1011 |
| 544 | 20231122 | 114300 | 2157619665 | 3470 | 3460 | 3470 | 3455 | 1562 |
| 545 | 20231122 | 114200 | 2152206650 | 3470 | 3465 | 3470 | 3465 | 587 |
| 546 | 20231122 | 114100 | 2150172690 | 3465 | 3460 | 3465 | 3460 | 798 |
| 547 | 20231122 | 114000 | 2147410640 | 3470 | 3470 | 3470 | 3465 | 821 |
| 548 | 20231122 | 113900 | 2144564505 | 3470 | 3470 | 3470 | 3470 | 28 |
| 549 | 20231122 | 113800 | 2144467345 | 3470 | 3465 | 3470 | 3465 | 7578 |
| 550 | 20231122 | 113700 | 2118172875 | 3465 | 3465 | 3465 | 3465 | 0 |
| 551 | 20231122 | 113600 | 2118172875 | 3465 | 3465 | 3470 | 3465 | 1615 |
| 552 | 20231122 | 113500 | 2112576845 | 3460 | 3460 | 3460 | 3460 | 2972 |
| 553 | 20231122 | 113400 | 2102293725 | 3460 | 3455 | 3460 | 3455 | 1450 |
| 554 | 20231122 | 113300 | 2097283965 | 3455 | 3455 | 3455 | 3455 | 301 |
| 555 | 20231122 | 113200 | 2096244010 | 3450 | 3450 | 3450 | 3450 | 357 |
| 556 | 20231122 | 113100 | 2095012360 | 3455 | 3455 | 3455 | 3455 | 0 |
| 557 | 20231122 | 113000 | 2095012360 | 3455 | 3455 | 3455 | 3455 | 12 |
| 558 | 20231122 | 112900 | 2094970900 | 3455 | 3455 | 3455 | 3455 | 2365 |
| 559 | 20231122 | 112800 | 2086799825 | 3460 | 3460 | 3460 | 3460 | 30 |
| 560 | 20231122 | 112700 | 2086696025 | 3455 | 3455 | 3455 | 3455 | 2393 |
| 561 | 20231122 | 112600 | 2078428210 | 3455 | 3450 | 3455 | 3450 | 50 |
| 562 | 20231122 | 112500 | 2078255685 | 3455 | 3450 | 3455 | 3450 | 59 |
| 563 | 20231122 | 112400 | 2078051990 | 3450 | 3460 | 3460 | 3450 | 1130 |
| 564 | 20231122 | 112300 | 2074153330 | 3455 | 3460 | 3460 | 3455 | 987 |
| 565 | 20231122 | 112200 | 2070743210 | 3455 | 3460 | 3460 | 3455 | 612 |
| 566 | 20231122 | 112100 | 2068628650 | 3450 | 3455 | 3460 | 3450 | 739 |
| 567 | 20231122 | 112000 | 2066076815 | 3460 | 3460 | 3460 | 3460 | 1 |
| 568 | 20231122 | 111900 | 2066073355 | 3455 | 3450 | 3455 | 3450 | 771 |
| 569 | 20231122 | 111800 | 2063412815 | 3450 | 3455 | 3455 | 3450 | 1423 |
| 570 | 20231122 | 111700 | 2058500965 | 3460 | 3460 | 3460 | 3460 | 0 |
| 571 | 20231122 | 111600 | 2058500965 | 3460 | 3460 | 3460 | 3460 | 58 |
| 572 | 20231122 | 111500 | 2058300285 | 3450 | 3450 | 3455 | 3450 | 1992 |
| 573 | 20231122 | 111400 | 2051420180 | 3455 | 3455 | 3455 | 3455 | 29 |
| 574 | 20231122 | 111300 | 2051319985 | 3440 | 3445 | 3450 | 3440 | 616 |
| 575 | 20231122 | 111200 | 2049195470 | 3445 | 3450 | 3450 | 3445 | 803 |
| 576 | 20231122 | 111100 | 2046426620 | 3450 | 3450 | 3450 | 3450 | 108 |
| 577 | 20231122 | 111000 | 2046054020 | 3450 | 3440 | 3450 | 3435 | 5703 |
| 578 | 20231122 | 110900 | 2026437115 | 3445 | 3450 | 3450 | 3440 | 348 |
| 579 | 20231122 | 110800 | 2025238995 | 3450 | 3445 | 3450 | 3440 | 1519 |
| 580 | 20231122 | 110700 | 2020006585 | 3450 | 3450 | 3450 | 3450 | 0 |
| 581 | 20231122 | 110600 | 2020006585 | 3450 | 3450 | 3450 | 3445 | 4120 |
| 582 | 20231122 | 110500 | 2005803890 | 3445 | 3445 | 3445 | 3445 | 339 |
| 583 | 20231122 | 110400 | 2004636035 | 3445 | 3445 | 3445 | 3445 | 87 |
| 584 | 20231122 | 110300 | 2004336320 | 3445 | 3445 | 3445 | 3445 | 0 |
| 585 | 20231122 | 110200 | 2004336320 | 3445 | 3445 | 3445 | 3445 | 754 |
| 586 | 20231122 | 110100 | 2001738790 | 3440 | 3445 | 3445 | 3440 | 950 |
| 587 | 20231122 | 110000 | 1998470685 | 3445 | 3445 | 3450 | 3445 | 145 |
| 588 | 20231122 | 105900 | 1997971155 | 3445 | 3445 | 3450 | 3445 | 2355 |
| 589 | 20231122 | 105800 | 1989858160 | 3445 | 3445 | 3445 | 3445 | 3677 |
| 590 | 20231122 | 105700 | 1977190895 | 3450 | 3450 | 3450 | 3445 | 745 |
| 591 | 20231122 | 105600 | 1974624100 | 3450 | 3450 | 3450 | 3450 | 10 |
| 592 | 20231122 | 105500 | 1974589600 | 3450 | 3450 | 3450 | 3450 | 1 |
| 593 | 20231122 | 105400 | 1974586150 | 3445 | 3445 | 3445 | 3445 | 383 |
| 594 | 20231122 | 105300 | 1973266715 | 3450 | 3450 | 3450 | 3445 | 2246 |
| 595 | 20231122 | 105200 | 1965528660 | 3445 | 3455 | 3455 | 3445 | 656 |
| 596 | 20231122 | 105100 | 1963268720 | 3445 | 3445 | 3455 | 3445 | 2391 |
| 597 | 20231122 | 105000 | 1955031565 | 3455 | 3450 | 3455 | 3450 | 874 |
| 598 | 20231122 | 104900 | 1952016260 | 3455 | 3450 | 3455 | 3450 | 66 |
| 599 | 20231122 | 104800 | 1951788235 | 3445 | 3460 | 3460 | 3445 | 681 |
| 600 | 20231122 | 104700 | 1949438250 | 3460 | 3460 | 3460 | 3460 | 22 |
| 601 | 20231122 | 104600 | 1949362130 | 3445 | 3450 | 3460 | 3445 | 1729 |
| 602 | 20231122 | 104500 | 1943400760 | 3460 | 3455 | 3460 | 3450 | 114 |
| 603 | 20231122 | 104400 | 1943007080 | 3460 | 3455 | 3460 | 3450 | 2744 |
| 604 | 20231122 | 104300 | 1933537510 | 3460 | 3460 | 3460 | 3460 | 10 |
| 605 | 20231122 | 104200 | 1933502910 | 3460 | 3460 | 3460 | 3450 | 182 |
| 606 | 20231122 | 104100 | 1932873700 | 3455 | 3455 | 3460 | 3455 | 1212 |
| 607 | 20231122 | 104000 | 1928684430 | 3455 | 3460 | 3465 | 3455 | 451 |
| 608 | 20231122 | 103900 | 1927122330 | 3465 | 3460 | 3465 | 3460 | 2175 |
| 609 | 20231122 | 103800 | 1919594970 | 3460 | 3465 | 3465 | 3460 | 306 |
| 610 | 20231122 | 103700 | 1918536195 | 3465 | 3465 | 3465 | 3465 | 1140 |
| 611 | 20231122 | 103600 | 1914586095 | 3465 | 3460 | 3470 | 3450 | 3236 |
| 612 | 20231122 | 103500 | 1903379580 | 3460 | 3460 | 3465 | 3460 | 33 |
| 613 | 20231122 | 103400 | 1903265245 | 3450 | 3465 | 3465 | 3450 | 202 |
| 614 | 20231122 | 103300 | 1902565330 | 3465 | 3445 | 3465 | 3445 | 3692 |
| 615 | 20231122 | 103200 | 1889784550 | 3445 | 3450 | 3465 | 3445 | 2166 |
| 616 | 20231122 | 103100 | 1882306140 | 3450 | 3450 | 3450 | 3450 | 281 |
| 617 | 20231122 | 103000 | 1881336690 | 3450 | 3465 | 3465 | 3450 | 5700 |
| 618 | 20231122 | 102900 | 1861627965 | 3465 | 3470 | 3470 | 3460 | 2161 |
| 619 | 20231122 | 102800 | 1854140550 | 3470 | 3470 | 3470 | 3470 | 15 |
| 620 | 20231122 | 102700 | 1854088500 | 3470 | 3470 | 3470 | 3470 | 1 |
| 621 | 20231122 | 102600 | 1854085030 | 3465 | 3465 | 3465 | 3455 | 1865 |
| 622 | 20231122 | 102500 | 1847623105 | 3460 | 3465 | 3465 | 3455 | 2535 |
| 623 | 20231122 | 102400 | 1838847010 | 3460 | 3460 | 3460 | 3455 | 942 |
| 624 | 20231122 | 102300 | 1835589705 | 3460 | 3465 | 3465 | 3460 | 4782 |
| 625 | 20231122 | 102200 | 1819037350 | 3465 | 3460 | 3465 | 3460 | 1657 |
| 626 | 20231122 | 102100 | 1813296405 | 3465 | 3465 | 3465 | 3460 | 1405 |
| 627 | 20231122 | 102000 | 1808428085 | 3465 | 3460 | 3465 | 3460 | 2142 |
| 628 | 20231122 | 101900 | 1801009055 | 3460 | 3465 | 3470 | 3460 | 991 |
| 629 | 20231122 | 101800 | 1797574790 | 3465 | 3450 | 3465 | 3445 | 12013 |
| 630 | 20231122 | 101700 | 1756032240 | 3450 | 3450 | 3450 | 3445 | 4051 |
| 631 | 20231122 | 101600 | 1742076390 | 3450 | 3450 | 3450 | 3450 | 175 |
| 632 | 20231122 | 101500 | 1741472640 | 3450 | 3455 | 3455 | 3450 | 1959 |
| 633 | 20231122 | 101400 | 1734713085 | 3455 | 3455 | 3455 | 3450 | 392 |
| 634 | 20231122 | 101300 | 1733360350 | 3455 | 3455 | 3455 | 3455 | 380 |
| 635 | 20231122 | 101200 | 1732047450 | 3455 | 3455 | 3455 | 3455 | 5 |
| 636 | 20231122 | 101100 | 1732030175 | 3455 | 3455 | 3455 | 3450 | 1419 |
| 637 | 20231122 | 101000 | 1727127545 | 3455 | 3455 | 3455 | 3455 | 117 |
| 638 | 20231122 | 100900 | 1726723310 | 3455 | 3455 | 3455 | 3450 | 655 |
| 639 | 20231122 | 100800 | 1724463285 | 3455 | 3450 | 3455 | 3450 | 869 |
| 640 | 20231122 | 100700 | 1721462480 | 3445 | 3445 | 3445 | 3445 | 1283 |
| 641 | 20231122 | 100600 | 1717042545 | 3445 | 3445 | 3450 | 3445 | 2783 |
| 642 | 20231122 | 100500 | 1707448845 | 3445 | 3450 | 3450 | 3445 | 2077 |
| 643 | 20231122 | 100400 | 1700289800 | 3450 | 3440 | 3450 | 3440 | 354 |
| 644 | 20231122 | 100300 | 1699071100 | 3450 | 3450 | 3450 | 3440 | 320 |
| 645 | 20231122 | 100200 | 1697970090 | 3450 | 3445 | 3450 | 3445 | 470 |
| 646 | 20231122 | 100100 | 1696350425 | 3435 | 3435 | 3445 | 3435 | 642 |
| 647 | 20231122 | 100000 | 1694145115 | 3435 | 3445 | 3445 | 3435 | 1491 |
| 648 | 20231122 | 095900 | 1689018565 | 3450 | 3450 | 3450 | 3445 | 1094 |
| 649 | 20231122 | 095800 | 1685244345 | 3445 | 3450 | 3450 | 3445 | 1964 |
| 650 | 20231122 | 095700 | 1678478115 | 3450 | 3455 | 3455 | 3450 | 882 |
| 651 | 20231122 | 095600 | 1675435165 | 3455 | 3450 | 3455 | 3445 | 1767 |
| 652 | 20231122 | 095500 | 1669336225 | 3450 | 3450 | 3450 | 3445 | 605 |
| 653 | 20231122 | 095400 | 1667248995 | 3450 | 3450 | 3455 | 3445 | 917 |
| 654 | 20231122 | 095300 | 1664086420 | 3445 | 3430 | 3450 | 3430 | 1398 |
| 655 | 20231122 | 095200 | 1659276205 | 3435 | 3425 | 3440 | 3425 | 358 |
| 656 | 20231122 | 095100 | 1658048965 | 3440 | 3425 | 3440 | 3420 | 3056 |
| 657 | 20231122 | 095000 | 1647589785 | 3435 | 3440 | 3440 | 3420 | 1475 |
| 658 | 20231122 | 094900 | 1642534725 | 3440 | 3425 | 3440 | 3420 | 9343 |
| 659 | 20231122 | 094800 | 1610532630 | 3425 | 3420 | 3440 | 3420 | 4571 |
| 660 | 20231122 | 094700 | 1594892625 | 3420 | 3440 | 3440 | 3420 | 11223 |
| 661 | 20231122 | 094600 | 1556452845 | 3440 | 3440 | 3440 | 3435 | 1529 |
| 662 | 20231122 | 094500 | 1551195750 | 3440 | 3440 | 3445 | 3440 | 8960 |
| 663 | 20231122 | 094400 | 1520373325 | 3445 | 3445 | 3445 | 3440 | 3679 |
| 664 | 20231122 | 094300 | 1507712410 | 3440 | 3450 | 3450 | 3440 | 454 |
| 665 | 20231122 | 094200 | 1506149870 | 3450 | 3440 | 3450 | 3440 | 3184 |
| 666 | 20231122 | 094100 | 1495196800 | 3440 | 3445 | 3450 | 3440 | 4365 |
| 667 | 20231122 | 094000 | 1480161575 | 3445 | 3445 | 3450 | 3445 | 9054 |
| 668 | 20231122 | 093900 | 1448966900 | 3450 | 3455 | 3455 | 3450 | 10233 |
| 669 | 20231122 | 093800 | 1413651900 | 3460 | 3455 | 3460 | 3450 | 353 |
| 670 | 20231122 | 093700 | 1412430790 | 3450 | 3455 | 3455 | 3450 | 2125 |
| 671 | 20231122 | 093600 | 1405089565 | 3455 | 3455 | 3455 | 3450 | 2893 |
| 672 | 20231122 | 093500 | 1395106210 | 3450 | 3455 | 3455 | 3450 | 4223 |
| 673 | 20231122 | 093400 | 1380536710 | 3455 | 3460 | 3460 | 3450 | 12672 |
| 674 | 20231122 | 093300 | 1336767580 | 3455 | 3465 | 3465 | 3455 | 3465 |
| 675 | 20231122 | 093200 | 1324782640 | 3475 | 3460 | 3475 | 3455 | 4108 |
| 676 | 20231122 | 093100 | 1310569130 | 3460 | 3455 | 3460 | 3455 | 1992 |
| 677 | 20231122 | 093000 | 1303686435 | 3455 | 3460 | 3460 | 3455 | 10741 |
| 678 | 20231122 | 092900 | 1266562915 | 3460 | 3470 | 3475 | 3460 | 4035 |
| 679 | 20231122 | 092800 | 1252597950 | 3470 | 3470 | 3470 | 3460 | 2036 |
| 680 | 20231122 | 092700 | 1245549345 | 3465 | 3480 | 3485 | 3465 | 374 |
| 681 | 20231122 | 092600 | 1244247405 | 3470 | 3465 | 3485 | 3460 | 14460 |
| 682 | 20231122 | 092500 | 1194175610 | 3465 | 3490 | 3490 | 3465 | 10940 |
| 683 | 20231122 | 092400 | 1156235915 | 3470 | 3480 | 3490 | 3470 | 10740 |
| 684 | 20231122 | 092300 | 1118897265 | 3485 | 3495 | 3500 | 3480 | 17613 |
| 685 | 20231122 | 092200 | 1057493430 | 3490 | 3485 | 3495 | 3480 | 3911 |
| 686 | 20231122 | 092100 | 1043845420 | 3485 | 3475 | 3485 | 3475 | 2183 |
| 687 | 20231122 | 092000 | 1036245855 | 3480 | 3485 | 3485 | 3470 | 674 |
| 688 | 20231122 | 091900 | 1033905315 | 3470 | 3475 | 3485 | 3470 | 2108 |
| 689 | 20231122 | 091800 | 1026584840 | 3480 | 3470 | 3480 | 3460 | 2059 |
| 690 | 20231122 | 091700 | 1019450435 | 3470 | 3470 | 3470 | 3465 | 2480 |
| 691 | 20231122 | 091600 | 1010855945 | 3470 | 3465 | 3470 | 3465 | 7818 |
| 692 | 20231122 | 091500 | 983741100 | 3465 | 3465 | 3465 | 3460 | 7894 |
| 693 | 20231122 | 091400 | 956424530 | 3470 | 3465 | 3470 | 3465 | 2862 |
| 694 | 20231122 | 091300 | 946506335 | 3465 | 3475 | 3475 | 3465 | 4012 |
| 695 | 20231122 | 091200 | 932588485 | 3475 | 3480 | 3480 | 3470 | 3520 |
| 696 | 20231122 | 091100 | 920364240 | 3480 | 3490 | 3490 | 3470 | 5506 |
| 697 | 20231122 | 091000 | 901218015 | 3490 | 3485 | 3490 | 3485 | 3188 |
| 698 | 20231122 | 090900 | 890100480 | 3490 | 3485 | 3490 | 3475 | 4459 |
| 699 | 20231122 | 090800 | 874565025 | 3480 | 3475 | 3480 | 3470 | 11352 |
| 700 | 20231122 | 090700 | 835124580 | 3475 | 3490 | 3490 | 3470 | 12413 |
| 701 | 20231122 | 090600 | 791938075 | 3490 | 3475 | 3505 | 3470 | 15478 |
| 702 | 20231122 | 090500 | 737919555 | 3475 | 3470 | 3475 | 3455 | 6659 |
| 703 | 20231122 | 090400 | 714874290 | 3470 | 3470 | 3470 | 3455 | 6317 |
| 704 | 20231122 | 090300 | 693017370 | 3470 | 3460 | 3470 | 3450 | 29143 |
| 705 | 20231122 | 090200 | 592274175 | 3460 | 3480 | 3480 | 3450 | 30363 |
| 706 | 20231122 | 090100 | 487011350 | 3480 | 3495 | 3500 | 3480 | 38319 |
| 707 | 20231122 | 090000 | 353435450 | 3495 | 3495 | 3515 | 3485 | 100919 |