34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 202800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 21505 |
| 3 | 20231121 | 202700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 4 | 20231121 | 202600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 5 | 20231121 | 202500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 6 | 20231121 | 202400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 7 | 20231121 | 202300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 8 | 20231121 | 202200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 9 | 20231121 | 202100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 10 | 20231121 | 202000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 11 | 20231121 | 201900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 12 | 20231121 | 201800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 13 | 20231121 | 201700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 14 | 20231121 | 201600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 15 | 20231121 | 201500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 16 | 20231121 | 201400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 17 | 20231121 | 201300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 18 | 20231121 | 201200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 19 | 20231121 | 201100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 20 | 20231121 | 201000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 21 | 20231121 | 200900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 22 | 20231121 | 200800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 23 | 20231121 | 200700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 24 | 20231121 | 200600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 25 | 20231121 | 200500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 26 | 20231121 | 200400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 27 | 20231121 | 200300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 28 | 20231121 | 200200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 29 | 20231121 | 200100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 30 | 20231121 | 200000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 31 | 20231121 | 195900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 32 | 20231121 | 195800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 21505 |
| 33 | 20231121 | 195700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 34 | 20231121 | 195600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 35 | 20231121 | 195500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 36 | 20231121 | 195400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 37 | 20231121 | 195300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 38 | 20231121 | 195200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 39 | 20231121 | 195100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 40 | 20231121 | 195000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 41 | 20231121 | 194900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 42 | 20231121 | 194800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 43 | 20231121 | 194700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 44 | 20231121 | 194600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 45 | 20231121 | 194500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 46 | 20231121 | 194400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 47 | 20231121 | 194300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 48 | 20231121 | 194200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 49 | 20231121 | 194100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 50 | 20231121 | 194000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 51 | 20231121 | 193900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 52 | 20231121 | 193800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 53 | 20231121 | 193700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 54 | 20231121 | 193600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 55 | 20231121 | 193500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 56 | 20231121 | 193400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 57 | 20231121 | 193300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 58 | 20231121 | 193200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 59 | 20231121 | 193100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 60 | 20231121 | 193000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 61 | 20231121 | 192900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 62 | 20231121 | 192800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 21505 |
| 63 | 20231121 | 192700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 64 | 20231121 | 192600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 65 | 20231121 | 192500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 66 | 20231121 | 192400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 67 | 20231121 | 192300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 68 | 20231121 | 192200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 69 | 20231121 | 192100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 70 | 20231121 | 192000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 71 | 20231121 | 191900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 72 | 20231121 | 191800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 73 | 20231121 | 191700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 74 | 20231121 | 191600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 75 | 20231121 | 191500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 76 | 20231121 | 191400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 77 | 20231121 | 191300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 78 | 20231121 | 191200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 79 | 20231121 | 191100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 80 | 20231121 | 191000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 81 | 20231121 | 190900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 82 | 20231121 | 190800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 83 | 20231121 | 190700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 84 | 20231121 | 190600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 85 | 20231121 | 190500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 86 | 20231121 | 190400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 87 | 20231121 | 190300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 88 | 20231121 | 190200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 89 | 20231121 | 190100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 90 | 20231121 | 190000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 91 | 20231121 | 185900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 92 | 20231121 | 185800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 21505 |
| 93 | 20231121 | 185700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 94 | 20231121 | 185600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 95 | 20231121 | 185500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 96 | 20231121 | 185400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 97 | 20231121 | 185300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 98 | 20231121 | 185200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 99 | 20231121 | 185100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 100 | 20231121 | 185000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 101 | 20231121 | 184900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 102 | 20231121 | 184800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 103 | 20231121 | 184700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 104 | 20231121 | 184600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 105 | 20231121 | 184500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 106 | 20231121 | 184400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 107 | 20231121 | 184300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 108 | 20231121 | 184200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 109 | 20231121 | 184100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 110 | 20231121 | 184000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 111 | 20231121 | 183900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 112 | 20231121 | 183800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 113 | 20231121 | 183700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 114 | 20231121 | 183600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 115 | 20231121 | 183500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 116 | 20231121 | 183400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 117 | 20231121 | 183300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 118 | 20231121 | 183200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 119 | 20231121 | 183100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 120 | 20231121 | 183000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 121 | 20231121 | 182900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 122 | 20231121 | 182800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 21505 |
| 123 | 20231121 | 182700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 124 | 20231121 | 182600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 125 | 20231121 | 182500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 126 | 20231121 | 182400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 127 | 20231121 | 182300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 128 | 20231121 | 182200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 129 | 20231121 | 182100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 130 | 20231121 | 182000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 131 | 20231121 | 181900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 132 | 20231121 | 181800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 133 | 20231121 | 181700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 134 | 20231121 | 181600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 135 | 20231121 | 181500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 136 | 20231121 | 181400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 137 | 20231121 | 181300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 138 | 20231121 | 181200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 139 | 20231121 | 181100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 140 | 20231121 | 181000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 141 | 20231121 | 180900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 142 | 20231121 | 180800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 143 | 20231121 | 180700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 144 | 20231121 | 180600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 145 | 20231121 | 180500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 146 | 20231121 | 180400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 147 | 20231121 | 180300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 148 | 20231121 | 180200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 149 | 20231121 | 180100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 150 | 20231121 | 180000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 151 | 20231121 | 175900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 152 | 20231121 | 175800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 21505 |
| 153 | 20231121 | 175700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 154 | 20231121 | 175600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 155 | 20231121 | 175500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 156 | 20231121 | 175400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 157 | 20231121 | 175300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 158 | 20231121 | 175200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 159 | 20231121 | 175100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 160 | 20231121 | 175000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 161 | 20231121 | 174900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 162 | 20231121 | 174800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 163 | 20231121 | 174700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 164 | 20231121 | 174600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 165 | 20231121 | 174500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 166 | 20231121 | 174400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 167 | 20231121 | 174300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 168 | 20231121 | 174200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 169 | 20231121 | 174100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 170 | 20231121 | 174000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 171 | 20231121 | 173900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 172 | 20231121 | 173800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 173 | 20231121 | 173700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 174 | 20231121 | 173600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 175 | 20231121 | 173500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 176 | 20231121 | 173400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 177 | 20231121 | 173300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 178 | 20231121 | 173200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 179 | 20231121 | 173100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 180 | 20231121 | 173000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 181 | 20231121 | 172900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 182 | 20231121 | 172800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 21505 |
| 183 | 20231121 | 172700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 184 | 20231121 | 172600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 185 | 20231121 | 172500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 186 | 20231121 | 172400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 187 | 20231121 | 172300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 188 | 20231121 | 172200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 189 | 20231121 | 172100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 190 | 20231121 | 172000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 191 | 20231121 | 171900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 192 | 20231121 | 171800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 193 | 20231121 | 171700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 194 | 20231121 | 171600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 195 | 20231121 | 171500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 196 | 20231121 | 171400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 197 | 20231121 | 171300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 198 | 20231121 | 171200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 199 | 20231121 | 171100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 200 | 20231121 | 171000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 201 | 20231121 | 170900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 202 | 20231121 | 170800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 203 | 20231121 | 170700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 204 | 20231121 | 170600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 205 | 20231121 | 170500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 206 | 20231121 | 170400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 207 | 20231121 | 170300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 208 | 20231121 | 170200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 209 | 20231121 | 170100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 210 | 20231121 | 170000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 211 | 20231121 | 165900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 212 | 20231121 | 165800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 21505 |
| 213 | 20231121 | 165700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 214 | 20231121 | 165600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 215 | 20231121 | 165500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 216 | 20231121 | 165400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 217 | 20231121 | 165300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 218 | 20231121 | 165200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 219 | 20231121 | 165100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 220 | 20231121 | 165000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 221 | 20231121 | 164900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 222 | 20231121 | 164800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 223 | 20231121 | 164700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 224 | 20231121 | 164600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 225 | 20231121 | 164500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 226 | 20231121 | 164400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 227 | 20231121 | 164300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 228 | 20231121 | 164200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 229 | 20231121 | 164100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 230 | 20231121 | 164000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 231 | 20231121 | 163900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 232 | 20231121 | 163800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 233 | 20231121 | 163700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 234 | 20231121 | 163600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 235 | 20231121 | 163500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 236 | 20231121 | 163400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 237 | 20231121 | 163300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 238 | 20231121 | 163200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 239 | 20231121 | 163100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 240 | 20231121 | 163000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 241 | 20231121 | 162900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 242 | 20231121 | 162800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 21505 |
| 243 | 20231121 | 162700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 244 | 20231121 | 162600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 245 | 20231121 | 162500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 246 | 20231121 | 162400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 247 | 20231121 | 162300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 248 | 20231121 | 162200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 249 | 20231121 | 162100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 250 | 20231121 | 162000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 251 | 20231121 | 161900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 252 | 20231121 | 161800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 253 | 20231121 | 161700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 254 | 20231121 | 161600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 255 | 20231121 | 161500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 256 | 20231121 | 161400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 257 | 20231121 | 161300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 258 | 20231121 | 161200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 259 | 20231121 | 161100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 260 | 20231121 | 161000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 261 | 20231121 | 160900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 262 | 20231121 | 160800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 263 | 20231121 | 160700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 264 | 20231121 | 160600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 265 | 20231121 | 160500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 266 | 20231121 | 160400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 267 | 20231121 | 160300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 268 | 20231121 | 160200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 269 | 20231121 | 160100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 270 | 20231121 | 160000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 271 | 20231121 | 155900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 272 | 20231121 | 155800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 21505 |
| 273 | 20231121 | 155700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 274 | 20231121 | 155600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 275 | 20231121 | 155500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 276 | 20231121 | 155400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 277 | 20231121 | 155300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 278 | 20231121 | 155200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 279 | 20231121 | 155100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 280 | 20231121 | 155000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 281 | 20231121 | 154900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 282 | 20231121 | 154800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 283 | 20231121 | 154700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 284 | 20231121 | 154600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 285 | 20231121 | 154500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 286 | 20231121 | 154400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 287 | 20231121 | 154300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 288 | 20231121 | 154200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 289 | 20231121 | 154100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 290 | 20231121 | 154000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 291 | 20231121 | 153900 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 292 | 20231121 | 153800 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 293 | 20231121 | 153700 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 294 | 20231121 | 153600 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 295 | 20231121 | 153500 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 296 | 20231121 | 153400 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 297 | 20231121 | 153300 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 298 | 20231121 | 153200 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 299 | 20231121 | 153100 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 300 | 20231121 | 153000 | 2795331415 | 2255 | 2255 | 2255 | 2255 | 21505 |
| 301 | 20231121 | 152900 | 2746837640 | 2250 | 2250 | 2250 | 2250 | 0 |
| 302 | 20231121 | 152800 | 2746837640 | 2250 | 2250 | 2250 | 2250 | 0 |
| 303 | 20231121 | 152700 | 2746837640 | 2250 | 2250 | 2250 | 2250 | 0 |
| 304 | 20231121 | 152600 | 2746837640 | 2250 | 2250 | 2250 | 2250 | 0 |
| 305 | 20231121 | 152500 | 2746837640 | 2250 | 2250 | 2250 | 2250 | 0 |
| 306 | 20231121 | 152400 | 2746837640 | 2250 | 2250 | 2250 | 2250 | 0 |
| 307 | 20231121 | 152300 | 2746837640 | 2250 | 2250 | 2250 | 2250 | 0 |
| 308 | 20231121 | 152200 | 2746837640 | 2250 | 2250 | 2250 | 2250 | 0 |
| 309 | 20231121 | 152100 | 2746837640 | 2250 | 2250 | 2250 | 2250 | 0 |
| 310 | 20231121 | 152000 | 2746837640 | 2250 | 2250 | 2250 | 2250 | 0 |
| 311 | 20231121 | 151900 | 2746837640 | 2250 | 2245 | 2250 | 2240 | 5148 |
| 312 | 20231121 | 151800 | 2735282365 | 2240 | 2250 | 2250 | 2240 | 8862 |
| 313 | 20231121 | 151700 | 2715388545 | 2250 | 2250 | 2250 | 2250 | 1011 |
| 314 | 20231121 | 151600 | 2713113795 | 2245 | 2245 | 2245 | 2245 | 34 |
| 315 | 20231121 | 151500 | 2713037465 | 2245 | 2250 | 2250 | 2245 | 156 |
| 316 | 20231121 | 151400 | 2712687235 | 2245 | 2245 | 2245 | 2245 | 1162 |
| 317 | 20231121 | 151300 | 2710078545 | 2245 | 2250 | 2250 | 2245 | 18636 |
| 318 | 20231121 | 151200 | 2668239470 | 2250 | 2250 | 2255 | 2245 | 1575 |
| 319 | 20231121 | 151100 | 2664700850 | 2250 | 2250 | 2250 | 2250 | 442 |
| 320 | 20231121 | 151000 | 2663706350 | 2250 | 2255 | 2255 | 2250 | 1802 |
| 321 | 20231121 | 150900 | 2659647840 | 2255 | 2250 | 2255 | 2250 | 10390 |
| 322 | 20231121 | 150800 | 2636220340 | 2255 | 2255 | 2255 | 2250 | 488 |
| 323 | 20231121 | 150700 | 2635120810 | 2260 | 2250 | 2260 | 2250 | 4554 |
| 324 | 20231121 | 150600 | 2624834290 | 2245 | 2250 | 2250 | 2245 | 564 |
| 325 | 20231121 | 150500 | 2623568025 | 2245 | 2250 | 2250 | 2245 | 47 |
| 326 | 20231121 | 150400 | 2623462290 | 2255 | 2250 | 2255 | 2245 | 183 |
| 327 | 20231121 | 150300 | 2623050430 | 2250 | 2250 | 2250 | 2245 | 3072 |
| 328 | 20231121 | 150200 | 2616138930 | 2250 | 2250 | 2250 | 2250 | 9695 |
| 329 | 20231121 | 150100 | 2594325180 | 2250 | 2250 | 2250 | 2250 | 503 |
| 330 | 20231121 | 150000 | 2593193430 | 2250 | 2255 | 2255 | 2250 | 1588 |
| 331 | 20231121 | 145900 | 2589615430 | 2255 | 2255 | 2255 | 2255 | 105 |
| 332 | 20231121 | 145800 | 2589378655 | 2255 | 2255 | 2255 | 2250 | 2581 |
| 333 | 20231121 | 145700 | 2583558705 | 2255 | 2255 | 2255 | 2255 | 884 |
| 334 | 20231121 | 145600 | 2581565285 | 2255 | 2255 | 2260 | 2255 | 507 |
| 335 | 20231121 | 145500 | 2580420350 | 2255 | 2255 | 2255 | 2255 | 545 |
| 336 | 20231121 | 145400 | 2579191375 | 2255 | 2255 | 2255 | 2255 | 460 |
| 337 | 20231121 | 145300 | 2578154075 | 2255 | 2255 | 2255 | 2255 | 3234 |
| 338 | 20231121 | 145200 | 2570861405 | 2255 | 2265 | 2265 | 2255 | 1996 |
| 339 | 20231121 | 145100 | 2566350695 | 2265 | 2265 | 2265 | 2260 | 467 |
| 340 | 20231121 | 145000 | 2565294720 | 2265 | 2260 | 2265 | 2260 | 1685 |
| 341 | 20231121 | 144900 | 2561481025 | 2260 | 2260 | 2260 | 2260 | 50 |
| 342 | 20231121 | 144800 | 2561368025 | 2260 | 2260 | 2265 | 2260 | 1041 |
| 343 | 20231121 | 144700 | 2559010915 | 2260 | 2260 | 2260 | 2260 | 0 |
| 344 | 20231121 | 144600 | 2559010915 | 2260 | 2265 | 2270 | 2260 | 518 |
| 345 | 20231121 | 144500 | 2557839595 | 2265 | 2260 | 2265 | 2260 | 856 |
| 346 | 20231121 | 144400 | 2555901735 | 2260 | 2260 | 2260 | 2260 | 301 |
| 347 | 20231121 | 144300 | 2555221475 | 2265 | 2265 | 2265 | 2260 | 324 |
| 348 | 20231121 | 144200 | 2554488120 | 2265 | 2265 | 2265 | 2260 | 3713 |
| 349 | 20231121 | 144100 | 2546079575 | 2265 | 2260 | 2265 | 2260 | 1157 |
| 350 | 20231121 | 144000 | 2543459220 | 2265 | 2260 | 2265 | 2260 | 8961 |
| 351 | 20231121 | 143900 | 2523199760 | 2260 | 2260 | 2265 | 2260 | 291 |
| 352 | 20231121 | 143800 | 2522542010 | 2265 | 2260 | 2265 | 2260 | 1282 |
| 353 | 20231121 | 143700 | 2519644640 | 2255 | 2255 | 2255 | 2255 | 6 |
| 354 | 20231121 | 143600 | 2519631110 | 2260 | 2260 | 2260 | 2260 | 777 |
| 355 | 20231121 | 143500 | 2517875090 | 2260 | 2260 | 2260 | 2260 | 559 |
| 356 | 20231121 | 143400 | 2516611750 | 2260 | 2260 | 2260 | 2255 | 1239 |
| 357 | 20231121 | 143300 | 2513812725 | 2260 | 2255 | 2260 | 2255 | 5859 |
| 358 | 20231121 | 143200 | 2500574465 | 2255 | 2255 | 2255 | 2255 | 314 |
| 359 | 20231121 | 143100 | 2499866395 | 2255 | 2255 | 2255 | 2255 | 1299 |
| 360 | 20231121 | 143000 | 2496937150 | 2260 | 2260 | 2260 | 2260 | 673 |
| 361 | 20231121 | 142900 | 2495416170 | 2255 | 2250 | 2255 | 2250 | 63 |
| 362 | 20231121 | 142800 | 2495274395 | 2250 | 2260 | 2260 | 2250 | 1260 |
| 363 | 20231121 | 142700 | 2492436795 | 2255 | 2255 | 2255 | 2250 | 2383 |
| 364 | 20231121 | 142600 | 2487072305 | 2255 | 2255 | 2255 | 2255 | 220 |
| 365 | 20231121 | 142500 | 2486576205 | 2255 | 2255 | 2255 | 2255 | 115 |
| 366 | 20231121 | 142400 | 2486316880 | 2255 | 2255 | 2255 | 2255 | 5 |
| 367 | 20231121 | 142300 | 2486305605 | 2250 | 2255 | 2255 | 2250 | 6267 |
| 368 | 20231121 | 142200 | 2472204690 | 2255 | 2255 | 2255 | 2255 | 500 |
| 369 | 20231121 | 142100 | 2471077190 | 2255 | 2255 | 2255 | 2255 | 0 |
| 370 | 20231121 | 142000 | 2471077190 | 2255 | 2255 | 2255 | 2255 | 500 |
| 371 | 20231121 | 141900 | 2469949690 | 2260 | 2260 | 2260 | 2260 | 50 |
| 372 | 20231121 | 141800 | 2469836690 | 2260 | 2260 | 2260 | 2260 | 300 |
| 373 | 20231121 | 141700 | 2469158690 | 2250 | 2255 | 2255 | 2250 | 151 |
| 374 | 20231121 | 141600 | 2468818435 | 2250 | 2255 | 2255 | 2250 | 45 |
| 375 | 20231121 | 141500 | 2468717065 | 2245 | 2245 | 2245 | 2245 | 0 |
| 376 | 20231121 | 141400 | 2468717065 | 2245 | 2250 | 2255 | 2245 | 3927 |
| 377 | 20231121 | 141300 | 2459882015 | 2255 | 2250 | 2255 | 2250 | 188 |
| 378 | 20231121 | 141200 | 2459458795 | 2250 | 2250 | 2250 | 2250 | 200 |
| 379 | 20231121 | 141100 | 2459008795 | 2260 | 2260 | 2260 | 2260 | 0 |
| 380 | 20231121 | 141000 | 2459008795 | 2260 | 2260 | 2260 | 2260 | 72 |
| 381 | 20231121 | 140900 | 2458846075 | 2260 | 2260 | 2260 | 2260 | 14 |
| 382 | 20231121 | 140800 | 2458814435 | 2260 | 2260 | 2260 | 2260 | 1 |
| 383 | 20231121 | 140700 | 2458812175 | 2255 | 2255 | 2255 | 2255 | 500 |
| 384 | 20231121 | 140600 | 2457684675 | 2250 | 2255 | 2255 | 2250 | 6223 |
| 385 | 20231121 | 140500 | 2443681525 | 2255 | 2255 | 2255 | 2255 | 0 |
| 386 | 20231121 | 140400 | 2443681525 | 2255 | 2255 | 2255 | 2255 | 0 |
| 387 | 20231121 | 140300 | 2443681525 | 2255 | 2255 | 2255 | 2255 | 2 |
| 388 | 20231121 | 140200 | 2443677015 | 2260 | 2255 | 2260 | 2255 | 1420 |
| 389 | 20231121 | 140100 | 2440468060 | 2255 | 2255 | 2255 | 2255 | 24 |
| 390 | 20231121 | 140000 | 2440413940 | 2260 | 2260 | 2260 | 2260 | 200 |
| 391 | 20231121 | 135900 | 2439961940 | 2250 | 2250 | 2250 | 2250 | 0 |
| 392 | 20231121 | 135800 | 2439961940 | 2250 | 2250 | 2250 | 2250 | 100 |
| 393 | 20231121 | 135700 | 2439736940 | 2250 | 2250 | 2250 | 2250 | 137 |
| 394 | 20231121 | 135600 | 2439428690 | 2250 | 2260 | 2260 | 2250 | 803 |
| 395 | 20231121 | 135500 | 2437621800 | 2250 | 2250 | 2250 | 2250 | 408 |
| 396 | 20231121 | 135400 | 2436703800 | 2260 | 2260 | 2260 | 2250 | 53 |
| 397 | 20231121 | 135300 | 2436584460 | 2250 | 2250 | 2250 | 2250 | 58 |
| 398 | 20231121 | 135200 | 2436453960 | 2250 | 2255 | 2255 | 2250 | 2541 |
| 399 | 20231121 | 135100 | 2430733875 | 2255 | 2255 | 2255 | 2255 | 1348 |
| 400 | 20231121 | 135000 | 2427694135 | 2255 | 2255 | 2255 | 2255 | 2631 |
| 401 | 20231121 | 134900 | 2421761230 | 2255 | 2255 | 2255 | 2255 | 3702 |
| 402 | 20231121 | 134800 | 2413413220 | 2260 | 2260 | 2260 | 2260 | 145 |
| 403 | 20231121 | 134700 | 2413085520 | 2260 | 2260 | 2260 | 2260 | 0 |
| 404 | 20231121 | 134600 | 2413085520 | 2260 | 2260 | 2260 | 2260 | 0 |
| 405 | 20231121 | 134500 | 2413085520 | 2260 | 2255 | 2260 | 2255 | 405 |
| 406 | 20231121 | 134400 | 2412171220 | 2260 | 2260 | 2260 | 2260 | 450 |
| 407 | 20231121 | 134300 | 2411154220 | 2260 | 2260 | 2260 | 2260 | 1040 |
| 408 | 20231121 | 134200 | 2408803820 | 2265 | 2265 | 2265 | 2265 | 0 |
| 409 | 20231121 | 134100 | 2408803820 | 2265 | 2265 | 2265 | 2265 | 100 |
| 410 | 20231121 | 134000 | 2408577320 | 2265 | 2270 | 2270 | 2265 | 76 |
| 411 | 20231121 | 133900 | 2408404825 | 2265 | 2265 | 2270 | 2265 | 1039 |
| 412 | 20231121 | 133800 | 2406051435 | 2265 | 2265 | 2265 | 2260 | 5089 |
| 413 | 20231121 | 133700 | 2394525850 | 2265 | 2265 | 2265 | 2265 | 21 |
| 414 | 20231121 | 133600 | 2394478285 | 2260 | 2260 | 2260 | 2260 | 1001 |
| 415 | 20231121 | 133500 | 2392216025 | 2265 | 2260 | 2265 | 2260 | 1000 |
| 416 | 20231121 | 133400 | 2389953460 | 2260 | 2265 | 2265 | 2260 | 3839 |
| 417 | 20231121 | 133300 | 2381273125 | 2265 | 2260 | 2265 | 2255 | 3418 |
| 418 | 20231121 | 133200 | 2373549715 | 2255 | 2255 | 2255 | 2255 | 0 |
| 419 | 20231121 | 133100 | 2373549715 | 2255 | 2255 | 2255 | 2255 | 0 |
| 420 | 20231121 | 133000 | 2373549715 | 2255 | 2255 | 2255 | 2255 | 971 |
| 421 | 20231121 | 132900 | 2371360110 | 2260 | 2255 | 2260 | 2255 | 2979 |
| 422 | 20231121 | 132800 | 2364642210 | 2255 | 2260 | 2260 | 2255 | 7 |
| 423 | 20231121 | 132700 | 2364626400 | 2260 | 2255 | 2260 | 2255 | 1961 |
| 424 | 20231121 | 132600 | 2360194790 | 2255 | 2260 | 2260 | 2255 | 3714 |
| 425 | 20231121 | 132500 | 2351819705 | 2255 | 2255 | 2260 | 2255 | 2893 |
| 426 | 20231121 | 132400 | 2345295985 | 2250 | 2250 | 2250 | 2250 | 1266 |
| 427 | 20231121 | 132300 | 2342447485 | 2255 | 2255 | 2255 | 2255 | 967 |
| 428 | 20231121 | 132200 | 2340266900 | 2255 | 2255 | 2255 | 2250 | 1868 |
| 429 | 20231121 | 132100 | 2336062720 | 2255 | 2255 | 2255 | 2255 | 94 |
| 430 | 20231121 | 132000 | 2335850750 | 2255 | 2250 | 2255 | 2250 | 1157 |
| 431 | 20231121 | 131900 | 2333241790 | 2245 | 2245 | 2245 | 2245 | 0 |
| 432 | 20231121 | 131800 | 2333241790 | 2245 | 2245 | 2245 | 2245 | 0 |
| 433 | 20231121 | 131700 | 2333241790 | 2245 | 2250 | 2250 | 2245 | 8293 |
| 434 | 20231121 | 131600 | 2314584060 | 2260 | 2255 | 2260 | 2255 | 55 |
| 435 | 20231121 | 131500 | 2314460030 | 2250 | 2255 | 2255 | 2250 | 166 |
| 436 | 20231121 | 131400 | 2314085785 | 2250 | 2260 | 2260 | 2250 | 3561 |
| 437 | 20231121 | 131300 | 2306071150 | 2255 | 2255 | 2255 | 2250 | 1054 |
| 438 | 20231121 | 131200 | 2303695180 | 2255 | 2260 | 2260 | 2255 | 5438 |
| 439 | 20231121 | 131100 | 2291432485 | 2255 | 2255 | 2255 | 2255 | 0 |
| 440 | 20231121 | 131000 | 2291432485 | 2255 | 2255 | 2255 | 2255 | 2098 |
| 441 | 20231121 | 130900 | 2286701495 | 2255 | 2255 | 2255 | 2255 | 0 |
| 442 | 20231121 | 130800 | 2286701495 | 2255 | 2255 | 2260 | 2255 | 26 |
| 443 | 20231121 | 130700 | 2286642785 | 2255 | 2255 | 2255 | 2255 | 131 |
| 444 | 20231121 | 130600 | 2286347380 | 2255 | 2260 | 2260 | 2255 | 996 |
| 445 | 20231121 | 130500 | 2284101395 | 2260 | 2260 | 2260 | 2260 | 302 |
| 446 | 20231121 | 130400 | 2283418875 | 2255 | 2255 | 2255 | 2255 | 2175 |
| 447 | 20231121 | 130300 | 2278514250 | 2255 | 2260 | 2260 | 2255 | 65 |
| 448 | 20231121 | 130200 | 2278367600 | 2260 | 2260 | 2260 | 2260 | 1 |
| 449 | 20231121 | 130100 | 2278365340 | 2255 | 2260 | 2260 | 2255 | 555 |
| 450 | 20231121 | 130000 | 2277113790 | 2260 | 2260 | 2260 | 2260 | 2 |
| 451 | 20231121 | 125900 | 2277109270 | 2260 | 2260 | 2260 | 2260 | 210 |
| 452 | 20231121 | 125800 | 2276634670 | 2260 | 2260 | 2260 | 2260 | 1 |
| 453 | 20231121 | 125700 | 2276632410 | 2260 | 2255 | 2260 | 2255 | 1404 |
| 454 | 20231121 | 125600 | 2273465740 | 2255 | 2260 | 2265 | 2255 | 1166 |
| 455 | 20231121 | 125500 | 2270831810 | 2265 | 2260 | 2265 | 2260 | 3619 |
| 456 | 20231121 | 125400 | 2262652865 | 2260 | 2260 | 2260 | 2260 | 1021 |
| 457 | 20231121 | 125300 | 2260345405 | 2265 | 2260 | 2265 | 2260 | 4678 |
| 458 | 20231121 | 125200 | 2249760620 | 2260 | 2260 | 2260 | 2260 | 540 |
| 459 | 20231121 | 125100 | 2248540220 | 2260 | 2260 | 2260 | 2255 | 846 |
| 460 | 20231121 | 125000 | 2246631730 | 2260 | 2260 | 2260 | 2260 | 30 |
| 461 | 20231121 | 124900 | 2246563930 | 2260 | 2260 | 2260 | 2260 | 274 |
| 462 | 20231121 | 124800 | 2245944690 | 2255 | 2255 | 2255 | 2255 | 191 |
| 463 | 20231121 | 124700 | 2245513985 | 2255 | 2255 | 2255 | 2255 | 1100 |
| 464 | 20231121 | 124600 | 2243033485 | 2260 | 2255 | 2260 | 2255 | 52 |
| 465 | 20231121 | 124500 | 2242915975 | 2260 | 2260 | 2260 | 2255 | 437 |
| 466 | 20231121 | 124400 | 2241930355 | 2260 | 2260 | 2260 | 2260 | 0 |
| 467 | 20231121 | 124300 | 2241930355 | 2260 | 2260 | 2265 | 2260 | 222 |
| 468 | 20231121 | 124200 | 2241428630 | 2260 | 2260 | 2260 | 2255 | 535 |
| 469 | 20231121 | 124100 | 2240221170 | 2260 | 2265 | 2265 | 2255 | 3428 |
| 470 | 20231121 | 124000 | 2232473720 | 2265 | 2255 | 2265 | 2255 | 1232 |
| 471 | 20231121 | 123900 | 2229689405 | 2260 | 2260 | 2260 | 2260 | 9 |
| 472 | 20231121 | 123800 | 2229669065 | 2260 | 2255 | 2260 | 2255 | 101 |
| 473 | 20231121 | 123700 | 2229441305 | 2265 | 2260 | 2265 | 2260 | 6837 |
| 474 | 20231121 | 123600 | 2213989680 | 2260 | 2255 | 2260 | 2255 | 5440 |
| 475 | 20231121 | 123500 | 2201721185 | 2250 | 2250 | 2250 | 2250 | 524 |
| 476 | 20231121 | 123400 | 2200542185 | 2255 | 2255 | 2255 | 2255 | 1175 |
| 477 | 20231121 | 123300 | 2197892560 | 2250 | 2255 | 2255 | 2250 | 531 |
| 478 | 20231121 | 123200 | 2196696560 | 2255 | 2255 | 2255 | 2255 | 1146 |
| 479 | 20231121 | 123100 | 2194112330 | 2245 | 2245 | 2255 | 2245 | 61 |
| 480 | 20231121 | 123000 | 2193975165 | 2255 | 2255 | 2255 | 2255 | 501 |
| 481 | 20231121 | 122900 | 2192845410 | 2255 | 2255 | 2255 | 2255 | 100 |
| 482 | 20231121 | 122800 | 2192619910 | 2255 | 2245 | 2255 | 2245 | 527 |
| 483 | 20231121 | 122700 | 2191436785 | 2245 | 2245 | 2245 | 2245 | 3960 |
| 484 | 20231121 | 122600 | 2182546585 | 2245 | 2245 | 2245 | 2245 | 50 |
| 485 | 20231121 | 122500 | 2182434335 | 2245 | 2250 | 2250 | 2245 | 199 |
| 486 | 20231121 | 122400 | 2181986840 | 2255 | 2250 | 2255 | 2250 | 51 |
| 487 | 20231121 | 122300 | 2181872085 | 2255 | 2255 | 2255 | 2255 | 827 |
| 488 | 20231121 | 122200 | 2180007200 | 2255 | 2250 | 2255 | 2250 | 790 |
| 489 | 20231121 | 122100 | 2178226835 | 2250 | 2250 | 2250 | 2250 | 592 |
| 490 | 20231121 | 122000 | 2176894835 | 2250 | 2250 | 2250 | 2250 | 1 |
| 491 | 20231121 | 121900 | 2176892585 | 2255 | 2245 | 2255 | 2240 | 7654 |
| 492 | 20231121 | 121800 | 2159720555 | 2245 | 2250 | 2250 | 2245 | 1903 |
| 493 | 20231121 | 121700 | 2155447955 | 2255 | 2255 | 2255 | 2255 | 10 |
| 494 | 20231121 | 121600 | 2155425405 | 2250 | 2250 | 2250 | 2245 | 2002 |
| 495 | 20231121 | 121500 | 2150927320 | 2250 | 2250 | 2250 | 2250 | 0 |
| 496 | 20231121 | 121400 | 2150927320 | 2250 | 2250 | 2250 | 2250 | 1 |
| 497 | 20231121 | 121300 | 2150925070 | 2250 | 2250 | 2250 | 2250 | 436 |
| 498 | 20231121 | 121200 | 2149944070 | 2255 | 2250 | 2255 | 2250 | 1364 |
| 499 | 20231121 | 121100 | 2146872570 | 2250 | 2250 | 2250 | 2250 | 200 |
| 500 | 20231121 | 121000 | 2146422570 | 2250 | 2255 | 2255 | 2250 | 985 |
| 501 | 20231121 | 120900 | 2144204090 | 2245 | 2245 | 2245 | 2245 | 0 |
| 502 | 20231121 | 120800 | 2144204090 | 2245 | 2245 | 2245 | 2245 | 425 |
| 503 | 20231121 | 120700 | 2143249965 | 2245 | 2255 | 2255 | 2245 | 2677 |
| 504 | 20231121 | 120600 | 2137240090 | 2250 | 2245 | 2250 | 2245 | 679 |
| 505 | 20231121 | 120500 | 2135712365 | 2240 | 2240 | 2240 | 2240 | 2554 |
| 506 | 20231121 | 120400 | 2129991405 | 2240 | 2245 | 2245 | 2240 | 392 |
| 507 | 20231121 | 120300 | 2129113125 | 2245 | 2245 | 2245 | 2245 | 245 |
| 508 | 20231121 | 120200 | 2128563100 | 2240 | 2245 | 2245 | 2240 | 3655 |
| 509 | 20231121 | 120100 | 2120364145 | 2245 | 2245 | 2245 | 2245 | 223 |
| 510 | 20231121 | 120000 | 2119863510 | 2250 | 2245 | 2250 | 2245 | 701 |
| 511 | 20231121 | 115900 | 2118289760 | 2250 | 2250 | 2250 | 2250 | 0 |
| 512 | 20231121 | 115800 | 2118289760 | 2250 | 2250 | 2250 | 2250 | 0 |
| 513 | 20231121 | 115700 | 2118289760 | 2250 | 2250 | 2250 | 2250 | 0 |
| 514 | 20231121 | 115600 | 2118289760 | 2250 | 2250 | 2250 | 2250 | 58 |
| 515 | 20231121 | 115500 | 2118159260 | 2250 | 2245 | 2250 | 2245 | 25 |
| 516 | 20231121 | 115400 | 2118103015 | 2245 | 2250 | 2250 | 2245 | 134 |
| 517 | 20231121 | 115300 | 2117802135 | 2255 | 2255 | 2255 | 2255 | 0 |
| 518 | 20231121 | 115200 | 2117802135 | 2255 | 2255 | 2255 | 2255 | 90 |
| 519 | 20231121 | 115100 | 2117599185 | 2245 | 2245 | 2245 | 2245 | 0 |
| 520 | 20231121 | 115000 | 2117599185 | 2245 | 2245 | 2245 | 2245 | 369 |
| 521 | 20231121 | 114900 | 2116770780 | 2250 | 2250 | 2250 | 2250 | 32 |
| 522 | 20231121 | 114800 | 2116698780 | 2255 | 2255 | 2255 | 2255 | 6 |
| 523 | 20231121 | 114700 | 2116685250 | 2255 | 2245 | 2255 | 2245 | 270 |
| 524 | 20231121 | 114600 | 2116079090 | 2255 | 2245 | 2255 | 2245 | 501 |
| 525 | 20231121 | 114500 | 2114954335 | 2245 | 2245 | 2245 | 2245 | 1 |
| 526 | 20231121 | 114400 | 2114952090 | 2250 | 2250 | 2250 | 2250 | 173 |
| 527 | 20231121 | 114300 | 2114562840 | 2250 | 2255 | 2255 | 2250 | 38 |
| 528 | 20231121 | 114200 | 2114477315 | 2255 | 2255 | 2255 | 2255 | 1 |
| 529 | 20231121 | 114100 | 2114475060 | 2255 | 2250 | 2255 | 2250 | 1716 |
| 530 | 20231121 | 114000 | 2110614055 | 2260 | 2260 | 2260 | 2260 | 0 |
| 531 | 20231121 | 113900 | 2110614055 | 2260 | 2260 | 2260 | 2260 | 3 |
| 532 | 20231121 | 113800 | 2110607275 | 2260 | 2255 | 2260 | 2255 | 393 |
| 533 | 20231121 | 113700 | 2109719855 | 2255 | 2245 | 2255 | 2245 | 2380 |
| 534 | 20231121 | 113600 | 2104365295 | 2250 | 2240 | 2250 | 2235 | 478 |
| 535 | 20231121 | 113500 | 2103295045 | 2250 | 2245 | 2250 | 2235 | 3534 |
| 536 | 20231121 | 113400 | 2095381770 | 2250 | 2245 | 2250 | 2245 | 4 |
| 537 | 20231121 | 113300 | 2095372785 | 2245 | 2240 | 2245 | 2240 | 131 |
| 538 | 20231121 | 113200 | 2095078710 | 2240 | 2250 | 2250 | 2240 | 3655 |
| 539 | 20231121 | 113100 | 2086863465 | 2255 | 2255 | 2255 | 2255 | 0 |
| 540 | 20231121 | 113000 | 2086863465 | 2255 | 2255 | 2255 | 2255 | 5 |
| 541 | 20231121 | 112900 | 2086852190 | 2255 | 2250 | 2255 | 2250 | 48 |
| 542 | 20231121 | 112800 | 2086743960 | 2250 | 2260 | 2260 | 2250 | 309 |
| 543 | 20231121 | 112700 | 2086048630 | 2250 | 2250 | 2250 | 2250 | 344 |
| 544 | 20231121 | 112600 | 2085274630 | 2250 | 2260 | 2260 | 2250 | 491 |
| 545 | 20231121 | 112500 | 2084165280 | 2265 | 2255 | 2265 | 2250 | 7958 |
| 546 | 20231121 | 112400 | 2066187150 | 2245 | 2250 | 2250 | 2235 | 15440 |
| 547 | 20231121 | 112300 | 2031576325 | 2250 | 2250 | 2250 | 2250 | 350 |
| 548 | 20231121 | 112200 | 2030788825 | 2250 | 2250 | 2255 | 2250 | 2328 |
| 549 | 20231121 | 112100 | 2025548320 | 2250 | 2260 | 2260 | 2250 | 1449 |
| 550 | 20231121 | 112000 | 2022287555 | 2250 | 2250 | 2250 | 2250 | 80 |
| 551 | 20231121 | 111900 | 2022107555 | 2260 | 2245 | 2260 | 2245 | 4185 |
| 552 | 20231121 | 111800 | 2012697700 | 2250 | 2250 | 2250 | 2250 | 3355 |
| 553 | 20231121 | 111700 | 2005148950 | 2260 | 2255 | 2260 | 2255 | 946 |
| 554 | 20231121 | 111600 | 2003015715 | 2255 | 2255 | 2255 | 2255 | 110 |
| 555 | 20231121 | 111500 | 2002767665 | 2260 | 2260 | 2260 | 2255 | 61 |
| 556 | 20231121 | 111400 | 2002629855 | 2260 | 2260 | 2260 | 2260 | 221 |
| 557 | 20231121 | 111300 | 2002130395 | 2265 | 2260 | 2265 | 2260 | 1266 |
| 558 | 20231121 | 111200 | 1999269230 | 2260 | 2255 | 2260 | 2255 | 109 |
| 559 | 20231121 | 111100 | 1999023415 | 2260 | 2260 | 2260 | 2260 | 236 |
| 560 | 20231121 | 111000 | 1998490055 | 2260 | 2255 | 2260 | 2255 | 1385 |
| 561 | 20231121 | 110900 | 1995361105 | 2255 | 2260 | 2260 | 2255 | 533 |
| 562 | 20231121 | 110800 | 1994156690 | 2250 | 2260 | 2260 | 2250 | 3 |
| 563 | 20231121 | 110700 | 1994149930 | 2250 | 2250 | 2250 | 2250 | 946 |
| 564 | 20231121 | 110600 | 1992021430 | 2260 | 2260 | 2260 | 2250 | 2043 |
| 565 | 20231121 | 110500 | 1987421605 | 2255 | 2260 | 2260 | 2255 | 689 |
| 566 | 20231121 | 110400 | 1985867840 | 2260 | 2260 | 2260 | 2260 | 2860 |
| 567 | 20231121 | 110300 | 1979404240 | 2260 | 2245 | 2260 | 2245 | 6779 |
| 568 | 20231121 | 110200 | 1964134105 | 2245 | 2245 | 2245 | 2240 | 3214 |
| 569 | 20231121 | 110100 | 1956929740 | 2245 | 2250 | 2250 | 2245 | 5747 |
| 570 | 20231121 | 110000 | 1944019775 | 2250 | 2250 | 2250 | 2250 | 1546 |
| 571 | 20231121 | 105900 | 1940541275 | 2250 | 2250 | 2250 | 2250 | 603 |
| 572 | 20231121 | 105800 | 1939184525 | 2250 | 2250 | 2250 | 2250 | 180 |
| 573 | 20231121 | 105700 | 1938779525 | 2245 | 2245 | 2250 | 2240 | 2489 |
| 574 | 20231121 | 105600 | 1933196525 | 2245 | 2240 | 2245 | 2240 | 4 |
| 575 | 20231121 | 105500 | 1933187555 | 2235 | 2245 | 2245 | 2235 | 4373 |
| 576 | 20231121 | 105400 | 1923398435 | 2245 | 2240 | 2245 | 2240 | 22 |
| 577 | 20231121 | 105300 | 1923349140 | 2240 | 2235 | 2240 | 2235 | 1002 |
| 578 | 20231121 | 105200 | 1921109660 | 2235 | 2235 | 2235 | 2235 | 33 |
| 579 | 20231121 | 105100 | 1921035905 | 2235 | 2235 | 2235 | 2235 | 163 |
| 580 | 20231121 | 105000 | 1920671600 | 2235 | 2235 | 2250 | 2235 | 651 |
| 581 | 20231121 | 104900 | 1919216600 | 2235 | 2240 | 2240 | 2235 | 715 |
| 582 | 20231121 | 104800 | 1917616170 | 2240 | 2245 | 2245 | 2240 | 1630 |
| 583 | 20231121 | 104700 | 1913963860 | 2240 | 2240 | 2240 | 2240 | 973 |
| 584 | 20231121 | 104600 | 1911784340 | 2240 | 2240 | 2240 | 2230 | 5607 |
| 585 | 20231121 | 104500 | 1899234845 | 2240 | 2245 | 2245 | 2240 | 1358 |
| 586 | 20231121 | 104400 | 1896191120 | 2245 | 2245 | 2245 | 2245 | 110 |
| 587 | 20231121 | 104300 | 1895944170 | 2250 | 2245 | 2250 | 2245 | 171 |
| 588 | 20231121 | 104200 | 1895559735 | 2245 | 2245 | 2245 | 2245 | 19 |
| 589 | 20231121 | 104100 | 1895517080 | 2245 | 2240 | 2245 | 2240 | 1079 |
| 590 | 20231121 | 104000 | 1893097505 | 2240 | 2240 | 2240 | 2240 | 6 |
| 591 | 20231121 | 103900 | 1893084065 | 2240 | 2240 | 2240 | 2240 | 26 |
| 592 | 20231121 | 103800 | 1893025825 | 2245 | 2240 | 2245 | 2240 | 134 |
| 593 | 20231121 | 103700 | 1892725655 | 2240 | 2245 | 2245 | 2240 | 568 |
| 594 | 20231121 | 103600 | 1891451100 | 2245 | 2245 | 2245 | 2245 | 316 |
| 595 | 20231121 | 103500 | 1890741680 | 2245 | 2245 | 2245 | 2245 | 2 |
| 596 | 20231121 | 103400 | 1890737190 | 2235 | 2240 | 2240 | 2235 | 2283 |
| 597 | 20231121 | 103300 | 1885629660 | 2245 | 2245 | 2245 | 2245 | 177 |
| 598 | 20231121 | 103200 | 1885232295 | 2245 | 2245 | 2245 | 2240 | 2255 |
| 599 | 20231121 | 103100 | 1880170040 | 2235 | 2250 | 2250 | 2235 | 802 |
| 600 | 20231121 | 103000 | 1878376165 | 2230 | 2235 | 2235 | 2230 | 1764 |
| 601 | 20231121 | 102900 | 1874434685 | 2235 | 2235 | 2250 | 2235 | 318 |
| 602 | 20231121 | 102800 | 1873723940 | 2235 | 2250 | 2250 | 2235 | 409 |
| 603 | 20231121 | 102700 | 1872808415 | 2235 | 2235 | 2235 | 2235 | 4584 |
| 604 | 20231121 | 102600 | 1862563175 | 2235 | 2235 | 2235 | 2235 | 326 |
| 605 | 20231121 | 102500 | 1861834565 | 2235 | 2250 | 2250 | 2235 | 6349 |
| 606 | 20231121 | 102400 | 1847612815 | 2255 | 2255 | 2255 | 2255 | 200 |
| 607 | 20231121 | 102300 | 1847161815 | 2255 | 2245 | 2255 | 2245 | 91 |
| 608 | 20231121 | 102200 | 1846957010 | 2255 | 2240 | 2255 | 2240 | 5965 |
| 609 | 20231121 | 102100 | 1833591575 | 2240 | 2255 | 2255 | 2240 | 11486 |
| 610 | 20231121 | 102000 | 1807772600 | 2255 | 2255 | 2260 | 2255 | 410 |
| 611 | 20231121 | 101900 | 1806847700 | 2255 | 2260 | 2265 | 2255 | 3402 |
| 612 | 20231121 | 101800 | 1799149385 | 2260 | 2260 | 2260 | 2260 | 2113 |
| 613 | 20231121 | 101700 | 1794374005 | 2255 | 2260 | 2260 | 2255 | 349 |
| 614 | 20231121 | 101600 | 1793585325 | 2260 | 2265 | 2265 | 2255 | 12712 |
| 615 | 20231121 | 101500 | 1764809460 | 2265 | 2270 | 2270 | 2265 | 1168 |
| 616 | 20231121 | 101400 | 1762158375 | 2270 | 2270 | 2270 | 2265 | 1901 |
| 617 | 20231121 | 101300 | 1757846115 | 2265 | 2270 | 2270 | 2265 | 1086 |
| 618 | 20231121 | 101200 | 1755381695 | 2270 | 2260 | 2275 | 2260 | 34925 |
| 619 | 20231121 | 101100 | 1676121045 | 2255 | 2255 | 2260 | 2255 | 1040 |
| 620 | 20231121 | 101000 | 1673775795 | 2260 | 2260 | 2260 | 2250 | 5520 |
| 621 | 20231121 | 100900 | 1661314145 | 2260 | 2250 | 2260 | 2250 | 3741 |
| 622 | 20231121 | 100800 | 1652890485 | 2245 | 2250 | 2250 | 2245 | 1190 |
| 623 | 20231121 | 100700 | 1650218530 | 2250 | 2260 | 2260 | 2250 | 2692 |
| 624 | 20231121 | 100600 | 1644144215 | 2260 | 2255 | 2260 | 2255 | 1725 |
| 625 | 20231121 | 100500 | 1640254225 | 2250 | 2240 | 2250 | 2235 | 5111 |
| 626 | 20231121 | 100400 | 1628790135 | 2245 | 2245 | 2245 | 2245 | 65 |
| 627 | 20231121 | 100300 | 1628644210 | 2245 | 2245 | 2245 | 2245 | 786 |
| 628 | 20231121 | 100200 | 1626879640 | 2245 | 2245 | 2245 | 2245 | 10 |
| 629 | 20231121 | 100100 | 1626857190 | 2235 | 2235 | 2235 | 2230 | 6503 |
| 630 | 20231121 | 100000 | 1612323615 | 2235 | 2245 | 2245 | 2235 | 1750 |
| 631 | 20231121 | 095900 | 1608404920 | 2245 | 2245 | 2250 | 2245 | 101 |
| 632 | 20231121 | 095800 | 1608178125 | 2245 | 2250 | 2250 | 2240 | 1740 |
| 633 | 20231121 | 095700 | 1604276905 | 2250 | 2240 | 2250 | 2240 | 904 |
| 634 | 20231121 | 095600 | 1602251830 | 2240 | 2240 | 2245 | 2240 | 1634 |
| 635 | 20231121 | 095500 | 1598591570 | 2240 | 2250 | 2250 | 2240 | 93 |
| 636 | 20231121 | 095400 | 1598383050 | 2250 | 2240 | 2250 | 2235 | 22502 |
| 637 | 20231121 | 095300 | 1548077815 | 2245 | 2245 | 2250 | 2245 | 2464 |
| 638 | 20231121 | 095200 | 1542546130 | 2245 | 2240 | 2245 | 2240 | 1032 |
| 639 | 20231121 | 095100 | 1540230100 | 2240 | 2245 | 2250 | 2240 | 1656 |
| 640 | 20231121 | 095000 | 1536512645 | 2250 | 2245 | 2255 | 2245 | 8923 |
| 641 | 20231121 | 094900 | 1516453545 | 2245 | 2245 | 2245 | 2235 | 911 |
| 642 | 20231121 | 094800 | 1514411380 | 2245 | 2245 | 2245 | 2245 | 55 |
| 643 | 20231121 | 094700 | 1514287905 | 2245 | 2245 | 2245 | 2245 | 139 |
| 644 | 20231121 | 094600 | 1513975850 | 2250 | 2225 | 2250 | 2225 | 6407 |
| 645 | 20231121 | 094500 | 1499602135 | 2225 | 2240 | 2240 | 2225 | 2031 |
| 646 | 20231121 | 094400 | 1495071885 | 2240 | 2240 | 2240 | 2235 | 1534 |
| 647 | 20231121 | 094300 | 1491639450 | 2240 | 2235 | 2245 | 2235 | 116 |
| 648 | 20231121 | 094200 | 1491380055 | 2230 | 2240 | 2240 | 2230 | 2515 |
| 649 | 20231121 | 094100 | 1485758730 | 2240 | 2240 | 2245 | 2230 | 1051 |
| 650 | 20231121 | 094000 | 1483401405 | 2225 | 2230 | 2240 | 2225 | 32840 |
| 651 | 20231121 | 093900 | 1410241390 | 2230 | 2240 | 2240 | 2230 | 6446 |
| 652 | 20231121 | 093800 | 1395860545 | 2240 | 2235 | 2245 | 2235 | 5254 |
| 653 | 20231121 | 093700 | 1384117375 | 2235 | 2240 | 2245 | 2235 | 813 |
| 654 | 20231121 | 093600 | 1382295345 | 2240 | 2245 | 2245 | 2240 | 3173 |
| 655 | 20231121 | 093500 | 1375182625 | 2245 | 2245 | 2245 | 2245 | 875 |
| 656 | 20231121 | 093400 | 1373218250 | 2245 | 2255 | 2260 | 2245 | 334 |
| 657 | 20231121 | 093300 | 1372467885 | 2260 | 2260 | 2260 | 2240 | 3737 |
| 658 | 20231121 | 093200 | 1364065915 | 2245 | 2265 | 2265 | 2240 | 6197 |
| 659 | 20231121 | 093100 | 1350184355 | 2260 | 2250 | 2260 | 2245 | 10209 |
| 660 | 20231121 | 093000 | 1327232515 | 2255 | 2260 | 2260 | 2255 | 1964 |
| 661 | 20231121 | 092900 | 1322798620 | 2260 | 2260 | 2260 | 2255 | 3086 |
| 662 | 20231121 | 092800 | 1315824285 | 2260 | 2255 | 2260 | 2250 | 2370 |
| 663 | 20231121 | 092700 | 1310481330 | 2255 | 2250 | 2260 | 2250 | 3114 |
| 664 | 20231121 | 092600 | 1303463280 | 2250 | 2245 | 2255 | 2245 | 875 |
| 665 | 20231121 | 092500 | 1301494105 | 2245 | 2240 | 2245 | 2240 | 2719 |
| 666 | 20231121 | 092400 | 1295392495 | 2240 | 2250 | 2255 | 2240 | 4750 |
| 667 | 20231121 | 092300 | 1284731780 | 2250 | 2265 | 2265 | 2250 | 7546 |
| 668 | 20231121 | 092200 | 1267712385 | 2265 | 2265 | 2270 | 2260 | 13916 |
| 669 | 20231121 | 092100 | 1236198565 | 2265 | 2270 | 2275 | 2260 | 8676 |
| 670 | 20231121 | 092000 | 1216536235 | 2270 | 2295 | 2295 | 2260 | 39935 |
| 671 | 20231121 | 091900 | 1125307315 | 2290 | 2260 | 2295 | 2260 | 31207 |
| 672 | 20231121 | 091800 | 1054076865 | 2250 | 2230 | 2255 | 2225 | 30653 |
| 673 | 20231121 | 091700 | 985550515 | 2230 | 2235 | 2240 | 2230 | 7038 |
| 674 | 20231121 | 091600 | 969822155 | 2235 | 2240 | 2240 | 2235 | 9062 |
| 675 | 20231121 | 091500 | 949543635 | 2240 | 2245 | 2245 | 2235 | 23769 |
| 676 | 20231121 | 091400 | 896355735 | 2245 | 2245 | 2245 | 2240 | 6879 |
| 677 | 20231121 | 091300 | 880921415 | 2245 | 2250 | 2250 | 2245 | 3584 |
| 678 | 20231121 | 091200 | 872857425 | 2250 | 2260 | 2260 | 2235 | 42150 |
| 679 | 20231121 | 091100 | 778039985 | 2260 | 2260 | 2265 | 2255 | 11105 |
| 680 | 20231121 | 091000 | 752933975 | 2265 | 2260 | 2265 | 2245 | 34537 |
| 681 | 20231121 | 090900 | 674966165 | 2265 | 2230 | 2265 | 2220 | 20598 |
| 682 | 20231121 | 090800 | 628782215 | 2235 | 2220 | 2235 | 2220 | 12892 |
| 683 | 20231121 | 090700 | 600139135 | 2220 | 2220 | 2230 | 2215 | 6815 |
| 684 | 20231121 | 090600 | 585006235 | 2220 | 2230 | 2230 | 2220 | 6575 |
| 685 | 20231121 | 090500 | 570392420 | 2235 | 2200 | 2240 | 2175 | 39636 |
| 686 | 20231121 | 090400 | 483109610 | 2200 | 2210 | 2215 | 2195 | 34360 |
| 687 | 20231121 | 090300 | 407401830 | 2210 | 2240 | 2245 | 2210 | 43224 |
| 688 | 20231121 | 090200 | 311126165 | 2240 | 2240 | 2245 | 2235 | 9891 |
| 689 | 20231121 | 090100 | 288988265 | 2240 | 2230 | 2245 | 2220 | 22308 |
| 690 | 20231121 | 090000 | 239082860 | 2220 | 2265 | 2270 | 2210 | 102509 |