31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 193900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 4064 |
| 3 | 20231121 | 193800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 4 | 20231121 | 193700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 5 | 20231121 | 193600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 6 | 20231121 | 193500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 7 | 20231121 | 193400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 8 | 20231121 | 193300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 9 | 20231121 | 193200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 10 | 20231121 | 193100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 11 | 20231121 | 193000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 12 | 20231121 | 192900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 13 | 20231121 | 192800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 14 | 20231121 | 192700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 15 | 20231121 | 192600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 16 | 20231121 | 192500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 17 | 20231121 | 192400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 18 | 20231121 | 192300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 19 | 20231121 | 192200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 20 | 20231121 | 192100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 21 | 20231121 | 192000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 22 | 20231121 | 191900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 23 | 20231121 | 191800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 24 | 20231121 | 191700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 25 | 20231121 | 191600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 26 | 20231121 | 191500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 27 | 20231121 | 191400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 28 | 20231121 | 191300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 29 | 20231121 | 191200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 30 | 20231121 | 191100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 31 | 20231121 | 191000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 32 | 20231121 | 190900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 4064 |
| 33 | 20231121 | 190800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 34 | 20231121 | 190700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 35 | 20231121 | 190600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 36 | 20231121 | 190500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 37 | 20231121 | 190400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 38 | 20231121 | 190300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 39 | 20231121 | 190200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 40 | 20231121 | 190100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 41 | 20231121 | 190000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 42 | 20231121 | 185900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 43 | 20231121 | 185800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 44 | 20231121 | 185700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 45 | 20231121 | 185600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 46 | 20231121 | 185500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 47 | 20231121 | 185400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 48 | 20231121 | 185300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 49 | 20231121 | 185200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 50 | 20231121 | 185100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 51 | 20231121 | 185000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 52 | 20231121 | 184900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 53 | 20231121 | 184800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 54 | 20231121 | 184700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 55 | 20231121 | 184600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 56 | 20231121 | 184500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 57 | 20231121 | 184400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 58 | 20231121 | 184300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 59 | 20231121 | 184200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 60 | 20231121 | 184100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 61 | 20231121 | 184000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 62 | 20231121 | 183900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 4064 |
| 63 | 20231121 | 183800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 64 | 20231121 | 183700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 65 | 20231121 | 183600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 66 | 20231121 | 183500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 67 | 20231121 | 183400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 68 | 20231121 | 183300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 69 | 20231121 | 183200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 70 | 20231121 | 183100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 71 | 20231121 | 183000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 72 | 20231121 | 182900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 73 | 20231121 | 182800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 74 | 20231121 | 182700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 75 | 20231121 | 182600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 76 | 20231121 | 182500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 77 | 20231121 | 182400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 78 | 20231121 | 182300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 79 | 20231121 | 182200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 80 | 20231121 | 182100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 81 | 20231121 | 182000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 82 | 20231121 | 181900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 83 | 20231121 | 181800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 84 | 20231121 | 181700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 85 | 20231121 | 181600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 86 | 20231121 | 181500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 87 | 20231121 | 181400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 88 | 20231121 | 181300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 89 | 20231121 | 181200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 90 | 20231121 | 181100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 91 | 20231121 | 181000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 92 | 20231121 | 180900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 4064 |
| 93 | 20231121 | 180800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 94 | 20231121 | 180700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 95 | 20231121 | 180600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 96 | 20231121 | 180500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 97 | 20231121 | 180400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 98 | 20231121 | 180300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 99 | 20231121 | 180200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 100 | 20231121 | 180100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 101 | 20231121 | 180000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 102 | 20231121 | 175900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 103 | 20231121 | 175800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 104 | 20231121 | 175700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 105 | 20231121 | 175600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 106 | 20231121 | 175500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 107 | 20231121 | 175400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 108 | 20231121 | 175300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 109 | 20231121 | 175200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 110 | 20231121 | 175100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 111 | 20231121 | 175000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 112 | 20231121 | 174900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 113 | 20231121 | 174800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 114 | 20231121 | 174700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 115 | 20231121 | 174600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 116 | 20231121 | 174500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 117 | 20231121 | 174400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 118 | 20231121 | 174300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 119 | 20231121 | 174200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 120 | 20231121 | 174100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 121 | 20231121 | 174000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 122 | 20231121 | 173900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 4064 |
| 123 | 20231121 | 173800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 124 | 20231121 | 173700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 125 | 20231121 | 173600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 126 | 20231121 | 173500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 127 | 20231121 | 173400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 128 | 20231121 | 173300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 129 | 20231121 | 173200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 130 | 20231121 | 173100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 131 | 20231121 | 173000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 132 | 20231121 | 172900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 133 | 20231121 | 172800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 134 | 20231121 | 172700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 135 | 20231121 | 172600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 136 | 20231121 | 172500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 137 | 20231121 | 172400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 138 | 20231121 | 172300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 139 | 20231121 | 172200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 140 | 20231121 | 172100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 141 | 20231121 | 172000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 142 | 20231121 | 171900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 143 | 20231121 | 171800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 144 | 20231121 | 171700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 145 | 20231121 | 171600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 146 | 20231121 | 171500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 147 | 20231121 | 171400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 148 | 20231121 | 171300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 149 | 20231121 | 171200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 150 | 20231121 | 171100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 151 | 20231121 | 171000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 152 | 20231121 | 170900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 4064 |
| 153 | 20231121 | 170800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 154 | 20231121 | 170700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 155 | 20231121 | 170600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 156 | 20231121 | 170500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 157 | 20231121 | 170400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 158 | 20231121 | 170300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 159 | 20231121 | 170200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 160 | 20231121 | 170100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 161 | 20231121 | 170000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 162 | 20231121 | 165900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 163 | 20231121 | 165800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 164 | 20231121 | 165700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 165 | 20231121 | 165600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 166 | 20231121 | 165500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 167 | 20231121 | 165400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 168 | 20231121 | 165300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 169 | 20231121 | 165200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 170 | 20231121 | 165100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 171 | 20231121 | 165000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 172 | 20231121 | 164900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 173 | 20231121 | 164800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 174 | 20231121 | 164700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 175 | 20231121 | 164600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 176 | 20231121 | 164500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 177 | 20231121 | 164400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 178 | 20231121 | 164300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 179 | 20231121 | 164200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 180 | 20231121 | 164100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 181 | 20231121 | 164000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 182 | 20231121 | 163900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 4064 |
| 183 | 20231121 | 163800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 184 | 20231121 | 163700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 185 | 20231121 | 163600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 186 | 20231121 | 163500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 187 | 20231121 | 163400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 188 | 20231121 | 163300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 189 | 20231121 | 163200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 190 | 20231121 | 163100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 191 | 20231121 | 163000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 192 | 20231121 | 162900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 193 | 20231121 | 162800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 194 | 20231121 | 162700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 195 | 20231121 | 162600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 196 | 20231121 | 162500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 197 | 20231121 | 162400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 198 | 20231121 | 162300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 199 | 20231121 | 162200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 200 | 20231121 | 162100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 201 | 20231121 | 162000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 202 | 20231121 | 161900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 203 | 20231121 | 161800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 204 | 20231121 | 161700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 205 | 20231121 | 161600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 206 | 20231121 | 161500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 207 | 20231121 | 161400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 208 | 20231121 | 161300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 209 | 20231121 | 161200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 210 | 20231121 | 161100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 211 | 20231121 | 161000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 212 | 20231121 | 160900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 4064 |
| 213 | 20231121 | 160800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 214 | 20231121 | 160700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 215 | 20231121 | 160600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 216 | 20231121 | 160500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 217 | 20231121 | 160400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 218 | 20231121 | 160300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 219 | 20231121 | 160200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 220 | 20231121 | 160100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 221 | 20231121 | 160000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 222 | 20231121 | 155900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 223 | 20231121 | 155800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 224 | 20231121 | 155700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 225 | 20231121 | 155600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 226 | 20231121 | 155500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 227 | 20231121 | 155400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 228 | 20231121 | 155300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 229 | 20231121 | 155200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 230 | 20231121 | 155100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 231 | 20231121 | 155000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 232 | 20231121 | 154900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 233 | 20231121 | 154800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 234 | 20231121 | 154700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 235 | 20231121 | 154600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 236 | 20231121 | 154500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 237 | 20231121 | 154400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 238 | 20231121 | 154300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 239 | 20231121 | 154200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 240 | 20231121 | 154100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 241 | 20231121 | 154000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 242 | 20231121 | 153900 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 4064 |
| 243 | 20231121 | 153800 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 244 | 20231121 | 153700 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 245 | 20231121 | 153600 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 246 | 20231121 | 153500 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 247 | 20231121 | 153400 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 248 | 20231121 | 153300 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 249 | 20231121 | 153200 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 250 | 20231121 | 153100 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 0 |
| 251 | 20231121 | 153000 | 1679779630 | 4245 | 4245 | 4245 | 4245 | 4064 |
| 252 | 20231121 | 152900 | 1662527950 | 4245 | 4245 | 4245 | 4245 | 0 |
| 253 | 20231121 | 152800 | 1662527950 | 4245 | 4245 | 4245 | 4245 | 0 |
| 254 | 20231121 | 152700 | 1662527950 | 4245 | 4245 | 4245 | 4245 | 0 |
| 255 | 20231121 | 152600 | 1662527950 | 4245 | 4245 | 4245 | 4245 | 0 |
| 256 | 20231121 | 152500 | 1662527950 | 4245 | 4245 | 4245 | 4245 | 0 |
| 257 | 20231121 | 152400 | 1662527950 | 4245 | 4245 | 4245 | 4245 | 0 |
| 258 | 20231121 | 152300 | 1662527950 | 4245 | 4245 | 4245 | 4245 | 0 |
| 259 | 20231121 | 152200 | 1662527950 | 4245 | 4245 | 4245 | 4245 | 0 |
| 260 | 20231121 | 152100 | 1662527950 | 4245 | 4245 | 4245 | 4245 | 0 |
| 261 | 20231121 | 152000 | 1662527950 | 4245 | 4245 | 4245 | 4245 | 0 |
| 262 | 20231121 | 151900 | 1662527950 | 4245 | 4240 | 4245 | 4240 | 2339 |
| 263 | 20231121 | 151800 | 1652599145 | 4245 | 4250 | 4250 | 4240 | 403 |
| 264 | 20231121 | 151700 | 1650887040 | 4245 | 4250 | 4250 | 4245 | 3236 |
| 265 | 20231121 | 151600 | 1637149840 | 4250 | 4250 | 4250 | 4250 | 390 |
| 266 | 20231121 | 151500 | 1635492340 | 4245 | 4255 | 4255 | 4245 | 2707 |
| 267 | 20231121 | 151400 | 1623976215 | 4255 | 4255 | 4255 | 4250 | 81 |
| 268 | 20231121 | 151300 | 1623631585 | 4260 | 4245 | 4260 | 4245 | 105 |
| 269 | 20231121 | 151200 | 1623185020 | 4245 | 4245 | 4255 | 4240 | 2003 |
| 270 | 20231121 | 151100 | 1614681900 | 4245 | 4250 | 4250 | 4245 | 567 |
| 271 | 20231121 | 151000 | 1612274885 | 4250 | 4255 | 4255 | 4250 | 440 |
| 272 | 20231121 | 150900 | 1610404785 | 4255 | 4245 | 4255 | 4240 | 596 |
| 273 | 20231121 | 150800 | 1607873500 | 4250 | 4240 | 4250 | 4240 | 1478 |
| 274 | 20231121 | 150700 | 1601602055 | 4240 | 4240 | 4240 | 4240 | 778 |
| 275 | 20231121 | 150600 | 1598303335 | 4240 | 4240 | 4240 | 4240 | 474 |
| 276 | 20231121 | 150500 | 1596293575 | 4240 | 4255 | 4255 | 4240 | 10253 |
| 277 | 20231121 | 150400 | 1552796460 | 4255 | 4255 | 4255 | 4250 | 142 |
| 278 | 20231121 | 150300 | 1552192750 | 4255 | 4255 | 4255 | 4255 | 330 |
| 279 | 20231121 | 150200 | 1550788600 | 4255 | 4250 | 4255 | 4250 | 101 |
| 280 | 20231121 | 150100 | 1550358965 | 4250 | 4250 | 4250 | 4250 | 1145 |
| 281 | 20231121 | 150000 | 1545492715 | 4250 | 4250 | 4250 | 4250 | 936 |
| 282 | 20231121 | 145900 | 1541514715 | 4245 | 4245 | 4250 | 4245 | 663 |
| 283 | 20231121 | 145800 | 1538699035 | 4245 | 4245 | 4245 | 4245 | 824 |
| 284 | 20231121 | 145700 | 1535201155 | 4245 | 4245 | 4245 | 4245 | 707 |
| 285 | 20231121 | 145600 | 1532199940 | 4245 | 4250 | 4250 | 4245 | 24 |
| 286 | 20231121 | 145500 | 1532097945 | 4250 | 4250 | 4250 | 4250 | 1077 |
| 287 | 20231121 | 145400 | 1527520695 | 4255 | 4250 | 4255 | 4250 | 21 |
| 288 | 20231121 | 145300 | 1527431345 | 4255 | 4255 | 4255 | 4255 | 125 |
| 289 | 20231121 | 145200 | 1526899470 | 4250 | 4250 | 4255 | 4250 | 3541 |
| 290 | 20231121 | 145100 | 1511849020 | 4250 | 4250 | 4255 | 4250 | 4538 |
| 291 | 20231121 | 145000 | 1492561815 | 4255 | 4255 | 4255 | 4255 | 1 |
| 292 | 20231121 | 144900 | 1492557560 | 4250 | 4250 | 4255 | 4250 | 547 |
| 293 | 20231121 | 144800 | 1490231000 | 4255 | 4255 | 4255 | 4250 | 1478 |
| 294 | 20231121 | 144700 | 1483942240 | 4255 | 4250 | 4255 | 4250 | 164 |
| 295 | 20231121 | 144600 | 1483244735 | 4250 | 4250 | 4250 | 4250 | 1000 |
| 296 | 20231121 | 144500 | 1478994735 | 4250 | 4255 | 4255 | 4250 | 21 |
| 297 | 20231121 | 144400 | 1478905385 | 4250 | 4250 | 4255 | 4250 | 145 |
| 298 | 20231121 | 144300 | 1478289060 | 4255 | 4255 | 4255 | 4255 | 23 |
| 299 | 20231121 | 144200 | 1478191195 | 4250 | 4255 | 4255 | 4250 | 6 |
| 300 | 20231121 | 144100 | 1478165670 | 4255 | 4255 | 4255 | 4250 | 444 |
| 301 | 20231121 | 144000 | 1476278455 | 4255 | 4250 | 4255 | 4250 | 664 |
| 302 | 20231121 | 143900 | 1473453455 | 4255 | 4255 | 4255 | 4255 | 100 |
| 303 | 20231121 | 143800 | 1473027955 | 4250 | 4250 | 4255 | 4250 | 197 |
| 304 | 20231121 | 143700 | 1472190700 | 4250 | 4250 | 4250 | 4250 | 3043 |
| 305 | 20231121 | 143600 | 1459257950 | 4250 | 4255 | 4255 | 4250 | 2484 |
| 306 | 20231121 | 143500 | 1448700805 | 4255 | 4255 | 4255 | 4255 | 3536 |
| 307 | 20231121 | 143400 | 1433655125 | 4260 | 4260 | 4265 | 4255 | 790 |
| 308 | 20231121 | 143300 | 1430289915 | 4265 | 4265 | 4265 | 4265 | 20 |
| 309 | 20231121 | 143200 | 1430204615 | 4260 | 4270 | 4270 | 4260 | 1584 |
| 310 | 20231121 | 143100 | 1423456565 | 4260 | 4260 | 4270 | 4260 | 1080 |
| 311 | 20231121 | 143000 | 1418855745 | 4260 | 4255 | 4260 | 4255 | 2014 |
| 312 | 20231121 | 142900 | 1410280000 | 4255 | 4255 | 4255 | 4255 | 735 |
| 313 | 20231121 | 142800 | 1407152575 | 4255 | 4260 | 4260 | 4255 | 34 |
| 314 | 20231121 | 142700 | 1407007805 | 4255 | 4255 | 4260 | 4255 | 319 |
| 315 | 20231121 | 142600 | 1405650360 | 4255 | 4250 | 4255 | 4250 | 142 |
| 316 | 20231121 | 142500 | 1405046155 | 4255 | 4260 | 4260 | 4255 | 559 |
| 317 | 20231121 | 142400 | 1402667485 | 4255 | 4255 | 4255 | 4255 | 210 |
| 318 | 20231121 | 142300 | 1401773935 | 4255 | 4260 | 4260 | 4255 | 727 |
| 319 | 20231121 | 142200 | 1398680165 | 4255 | 4260 | 4260 | 4255 | 26 |
| 320 | 20231121 | 142100 | 1398569415 | 4260 | 4260 | 4260 | 4255 | 305 |
| 321 | 20231121 | 142000 | 1397270120 | 4265 | 4260 | 4265 | 4260 | 802 |
| 322 | 20231121 | 141900 | 1393853550 | 4255 | 4250 | 4255 | 4250 | 502 |
| 323 | 20231121 | 141800 | 1391720040 | 4255 | 4255 | 4255 | 4255 | 18 |
| 324 | 20231121 | 141700 | 1391643450 | 4250 | 4250 | 4250 | 4250 | 0 |
| 325 | 20231121 | 141600 | 1391643450 | 4250 | 4265 | 4265 | 4250 | 503 |
| 326 | 20231121 | 141500 | 1389498530 | 4250 | 4250 | 4250 | 4250 | 100 |
| 327 | 20231121 | 141400 | 1389073530 | 4245 | 4250 | 4250 | 4245 | 86 |
| 328 | 20231121 | 141300 | 1388708035 | 4245 | 4250 | 4250 | 4245 | 1778 |
| 329 | 20231121 | 141200 | 1381157470 | 4250 | 4250 | 4250 | 4250 | 2668 |
| 330 | 20231121 | 141100 | 1369818470 | 4250 | 4255 | 4255 | 4250 | 8917 |
| 331 | 20231121 | 141000 | 1331907020 | 4255 | 4255 | 4255 | 4255 | 0 |
| 332 | 20231121 | 140900 | 1331907020 | 4255 | 4255 | 4260 | 4255 | 86 |
| 333 | 20231121 | 140800 | 1331540730 | 4255 | 4255 | 4255 | 4255 | 28 |
| 334 | 20231121 | 140700 | 1331421590 | 4255 | 4270 | 4270 | 4255 | 4 |
| 335 | 20231121 | 140600 | 1331404525 | 4255 | 4255 | 4255 | 4255 | 1 |
| 336 | 20231121 | 140500 | 1331400270 | 4260 | 4255 | 4260 | 4255 | 906 |
| 337 | 20231121 | 140400 | 1327542740 | 4255 | 4260 | 4260 | 4255 | 1027 |
| 338 | 20231121 | 140300 | 1323172320 | 4255 | 4255 | 4255 | 4255 | 9 |
| 339 | 20231121 | 140200 | 1323134025 | 4255 | 4255 | 4260 | 4255 | 325 |
| 340 | 20231121 | 140100 | 1321750650 | 4255 | 4255 | 4255 | 4255 | 5419 |
| 341 | 20231121 | 140000 | 1298692805 | 4260 | 4265 | 4265 | 4260 | 8300 |
| 342 | 20231121 | 135900 | 1263330860 | 4260 | 4270 | 4270 | 4260 | 2 |
| 343 | 20231121 | 135800 | 1263322330 | 4260 | 4260 | 4260 | 4260 | 1 |
| 344 | 20231121 | 135700 | 1263318070 | 4265 | 4260 | 4265 | 4260 | 270 |
| 345 | 20231121 | 135600 | 1262167770 | 4260 | 4265 | 4265 | 4260 | 622 |
| 346 | 20231121 | 135500 | 1259517445 | 4260 | 4265 | 4265 | 4260 | 48 |
| 347 | 20231121 | 135400 | 1259312730 | 4260 | 4265 | 4265 | 4260 | 34 |
| 348 | 20231121 | 135300 | 1259167725 | 4265 | 4265 | 4265 | 4265 | 81 |
| 349 | 20231121 | 135200 | 1258822260 | 4265 | 4270 | 4270 | 4265 | 3 |
| 350 | 20231121 | 135100 | 1258809455 | 4270 | 4270 | 4270 | 4270 | 0 |
| 351 | 20231121 | 135000 | 1258809455 | 4270 | 4270 | 4270 | 4270 | 10 |
| 352 | 20231121 | 134900 | 1258766755 | 4265 | 4265 | 4265 | 4265 | 627 |
| 353 | 20231121 | 134800 | 1256092600 | 4265 | 4265 | 4265 | 4260 | 111 |
| 354 | 20231121 | 134700 | 1255619585 | 4265 | 4265 | 4265 | 4260 | 447 |
| 355 | 20231121 | 134600 | 1253714425 | 4265 | 4265 | 4265 | 4265 | 100 |
| 356 | 20231121 | 134500 | 1253287925 | 4265 | 4265 | 4265 | 4265 | 572 |
| 357 | 20231121 | 134400 | 1250848345 | 4265 | 4265 | 4265 | 4260 | 366 |
| 358 | 20231121 | 134300 | 1249287805 | 4265 | 4265 | 4265 | 4265 | 16 |
| 359 | 20231121 | 134200 | 1249219565 | 4260 | 4260 | 4260 | 4260 | 0 |
| 360 | 20231121 | 134100 | 1249219565 | 4260 | 4260 | 4265 | 4260 | 235 |
| 361 | 20231121 | 134000 | 1248217465 | 4265 | 4265 | 4265 | 4265 | 316 |
| 362 | 20231121 | 133900 | 1246869725 | 4265 | 4260 | 4265 | 4260 | 318 |
| 363 | 20231121 | 133800 | 1245514825 | 4260 | 4260 | 4260 | 4260 | 0 |
| 364 | 20231121 | 133700 | 1245514825 | 4260 | 4260 | 4260 | 4260 | 1 |
| 365 | 20231121 | 133600 | 1245510565 | 4265 | 4265 | 4265 | 4265 | 1095 |
| 366 | 20231121 | 133500 | 1240840390 | 4260 | 4260 | 4260 | 4260 | 1 |
| 367 | 20231121 | 133400 | 1240836130 | 4260 | 4265 | 4265 | 4260 | 604 |
| 368 | 20231121 | 133300 | 1238263035 | 4275 | 4275 | 4275 | 4275 | 2 |
| 369 | 20231121 | 133200 | 1238254485 | 4275 | 4275 | 4275 | 4275 | 5 |
| 370 | 20231121 | 133100 | 1238233110 | 4260 | 4260 | 4260 | 4260 | 444 |
| 371 | 20231121 | 133000 | 1236341670 | 4260 | 4265 | 4265 | 4260 | 6449 |
| 372 | 20231121 | 132900 | 1208853330 | 4265 | 4270 | 4275 | 4265 | 64 |
| 373 | 20231121 | 132800 | 1208579960 | 4265 | 4270 | 4275 | 4265 | 50 |
| 374 | 20231121 | 132700 | 1208366365 | 4275 | 4270 | 4275 | 4270 | 3227 |
| 375 | 20231121 | 132600 | 1194586265 | 4275 | 4285 | 4285 | 4275 | 1443 |
| 376 | 20231121 | 132500 | 1188416840 | 4290 | 4290 | 4290 | 4290 | 234 |
| 377 | 20231121 | 132400 | 1187412980 | 4290 | 4290 | 4290 | 4290 | 40 |
| 378 | 20231121 | 132300 | 1187241380 | 4290 | 4290 | 4290 | 4290 | 183 |
| 379 | 20231121 | 132200 | 1186456310 | 4275 | 4285 | 4285 | 4275 | 566 |
| 380 | 20231121 | 132100 | 1184036380 | 4285 | 4285 | 4285 | 4285 | 19 |
| 381 | 20231121 | 132000 | 1183954965 | 4280 | 4280 | 4280 | 4280 | 1836 |
| 382 | 20231121 | 131900 | 1176096885 | 4275 | 4275 | 4275 | 4275 | 80 |
| 383 | 20231121 | 131800 | 1175754885 | 4270 | 4280 | 4280 | 4270 | 603 |
| 384 | 20231121 | 131700 | 1173180055 | 4280 | 4280 | 4280 | 4280 | 138 |
| 385 | 20231121 | 131600 | 1172589415 | 4280 | 4275 | 4280 | 4275 | 534 |
| 386 | 20231121 | 131500 | 1170306245 | 4275 | 4275 | 4275 | 4275 | 700 |
| 387 | 20231121 | 131400 | 1167313745 | 4275 | 4270 | 4275 | 4270 | 101 |
| 388 | 20231121 | 131300 | 1166881975 | 4270 | 4275 | 4275 | 4270 | 105 |
| 389 | 20231121 | 131200 | 1166433120 | 4270 | 4275 | 4275 | 4270 | 223 |
| 390 | 20231121 | 131100 | 1165480895 | 4275 | 4275 | 4275 | 4275 | 10 |
| 391 | 20231121 | 131000 | 1165438145 | 4275 | 4275 | 4275 | 4275 | 254 |
| 392 | 20231121 | 130900 | 1164352295 | 4275 | 4275 | 4275 | 4275 | 15 |
| 393 | 20231121 | 130800 | 1164288170 | 4275 | 4275 | 4275 | 4270 | 817 |
| 394 | 20231121 | 130700 | 1160795500 | 4275 | 4275 | 4275 | 4270 | 3535 |
| 395 | 20231121 | 130600 | 1145684325 | 4275 | 4275 | 4275 | 4275 | 6 |
| 396 | 20231121 | 130500 | 1145658675 | 4280 | 4275 | 4280 | 4275 | 51 |
| 397 | 20231121 | 130400 | 1145440400 | 4280 | 4280 | 4280 | 4275 | 287 |
| 398 | 20231121 | 130300 | 1144212185 | 4280 | 4285 | 4285 | 4280 | 170 |
| 399 | 20231121 | 130200 | 1143484560 | 4285 | 4280 | 4285 | 4280 | 86 |
| 400 | 20231121 | 130100 | 1143116460 | 4280 | 4280 | 4285 | 4280 | 171 |
| 401 | 20231121 | 130000 | 1142384480 | 4280 | 4280 | 4280 | 4280 | 11 |
| 402 | 20231121 | 125900 | 1142337400 | 4280 | 4280 | 4280 | 4280 | 239 |
| 403 | 20231121 | 125800 | 1141314480 | 4280 | 4280 | 4285 | 4280 | 41 |
| 404 | 20231121 | 125700 | 1141138900 | 4275 | 4275 | 4275 | 4275 | 1 |
| 405 | 20231121 | 125600 | 1141134625 | 4280 | 4280 | 4280 | 4275 | 4893 |
| 406 | 20231121 | 125500 | 1120206415 | 4280 | 4280 | 4280 | 4280 | 1210 |
| 407 | 20231121 | 125400 | 1115027615 | 4285 | 4280 | 4285 | 4280 | 15 |
| 408 | 20231121 | 125300 | 1114963345 | 4285 | 4280 | 4285 | 4280 | 103 |
| 409 | 20231121 | 125200 | 1114521995 | 4285 | 4285 | 4285 | 4285 | 20 |
| 410 | 20231121 | 125100 | 1114436295 | 4280 | 4290 | 4290 | 4280 | 33 |
| 411 | 20231121 | 125000 | 1114295000 | 4285 | 4285 | 4285 | 4285 | 27 |
| 412 | 20231121 | 124900 | 1114179305 | 4280 | 4280 | 4280 | 4280 | 0 |
| 413 | 20231121 | 124800 | 1114179305 | 4280 | 4280 | 4280 | 4280 | 8 |
| 414 | 20231121 | 124700 | 1114145065 | 4280 | 4290 | 4290 | 4280 | 714 |
| 415 | 20231121 | 124600 | 1111089125 | 4280 | 4280 | 4280 | 4280 | 14 |
| 416 | 20231121 | 124500 | 1111029205 | 4290 | 4280 | 4290 | 4280 | 1150 |
| 417 | 20231121 | 124400 | 1106107185 | 4280 | 4290 | 4290 | 4280 | 535 |
| 418 | 20231121 | 124300 | 1103815300 | 4285 | 4285 | 4285 | 4285 | 971 |
| 419 | 20231121 | 124200 | 1099654565 | 4285 | 4280 | 4285 | 4280 | 1262 |
| 420 | 20231121 | 124100 | 1094253155 | 4275 | 4275 | 4275 | 4275 | 577 |
| 421 | 20231121 | 124000 | 1091786480 | 4275 | 4275 | 4275 | 4275 | 139 |
| 422 | 20231121 | 123900 | 1091192255 | 4280 | 4275 | 4280 | 4275 | 3784 |
| 423 | 20231121 | 123800 | 1074997800 | 4280 | 4275 | 4280 | 4275 | 19 |
| 424 | 20231121 | 123700 | 1074916550 | 4280 | 4275 | 4280 | 4275 | 191 |
| 425 | 20231121 | 123600 | 1074099375 | 4280 | 4280 | 4280 | 4275 | 707 |
| 426 | 20231121 | 123500 | 1071073440 | 4275 | 4280 | 4280 | 4275 | 695 |
| 427 | 20231121 | 123400 | 1068099250 | 4280 | 4280 | 4280 | 4280 | 1 |
| 428 | 20231121 | 123300 | 1068094970 | 4275 | 4280 | 4280 | 4275 | 456 |
| 429 | 20231121 | 123200 | 1066145545 | 4280 | 4280 | 4280 | 4280 | 25 |
| 430 | 20231121 | 123100 | 1066038545 | 4275 | 4275 | 4275 | 4275 | 51 |
| 431 | 20231121 | 123000 | 1065820520 | 4270 | 4275 | 4275 | 4270 | 251 |
| 432 | 20231121 | 122900 | 1064748735 | 4280 | 4280 | 4280 | 4280 | 20 |
| 433 | 20231121 | 122800 | 1064663135 | 4285 | 4280 | 4285 | 4280 | 153 |
| 434 | 20231121 | 122700 | 1064008285 | 4285 | 4285 | 4285 | 4285 | 0 |
| 435 | 20231121 | 122600 | 1064008285 | 4285 | 4285 | 4285 | 4285 | 8 |
| 436 | 20231121 | 122500 | 1063974005 | 4285 | 4280 | 4285 | 4280 | 423 |
| 437 | 20231121 | 122400 | 1062163450 | 4280 | 4285 | 4285 | 4280 | 78 |
| 438 | 20231121 | 122300 | 1061829580 | 4290 | 4290 | 4290 | 4290 | 5 |
| 439 | 20231121 | 122200 | 1061808130 | 4290 | 4285 | 4290 | 4285 | 194 |
| 440 | 20231121 | 122100 | 1060976620 | 4290 | 4290 | 4295 | 4290 | 702 |
| 441 | 20231121 | 122000 | 1057963040 | 4290 | 4285 | 4295 | 4285 | 970 |
| 442 | 20231121 | 121900 | 1053801170 | 4290 | 4280 | 4290 | 4280 | 222 |
| 443 | 20231121 | 121800 | 1052849915 | 4280 | 4280 | 4280 | 4280 | 590 |
| 444 | 20231121 | 121700 | 1050324715 | 4270 | 4270 | 4270 | 4270 | 50 |
| 445 | 20231121 | 121600 | 1050111215 | 4270 | 4270 | 4270 | 4270 | 434 |
| 446 | 20231121 | 121500 | 1048258035 | 4275 | 4275 | 4275 | 4275 | 60 |
| 447 | 20231121 | 121400 | 1048001535 | 4275 | 4275 | 4275 | 4275 | 101 |
| 448 | 20231121 | 121300 | 1047569760 | 4275 | 4280 | 4280 | 4275 | 205 |
| 449 | 20231121 | 121200 | 1046692960 | 4280 | 4280 | 4280 | 4280 | 180 |
| 450 | 20231121 | 121100 | 1045922560 | 4280 | 4280 | 4280 | 4280 | 300 |
| 451 | 20231121 | 121000 | 1044638560 | 4280 | 4270 | 4280 | 4270 | 1735 |
| 452 | 20231121 | 120900 | 1037229610 | 4270 | 4270 | 4270 | 4270 | 1186 |
| 453 | 20231121 | 120800 | 1032165390 | 4265 | 4270 | 4280 | 4265 | 388 |
| 454 | 20231121 | 120700 | 1030509345 | 4265 | 4270 | 4270 | 4265 | 2659 |
| 455 | 20231121 | 120600 | 1019155555 | 4270 | 4270 | 4270 | 4270 | 309 |
| 456 | 20231121 | 120500 | 1017836125 | 4265 | 4265 | 4265 | 4265 | 300 |
| 457 | 20231121 | 120400 | 1016556625 | 4265 | 4265 | 4265 | 4265 | 0 |
| 458 | 20231121 | 120300 | 1016556625 | 4265 | 4265 | 4265 | 4265 | 0 |
| 459 | 20231121 | 120200 | 1016556625 | 4265 | 4265 | 4265 | 4260 | 2046 |
| 460 | 20231121 | 120100 | 1007830440 | 4265 | 4265 | 4265 | 4265 | 158 |
| 461 | 20231121 | 120000 | 1007156570 | 4265 | 4265 | 4265 | 4265 | 680 |
| 462 | 20231121 | 115900 | 1004256370 | 4265 | 4270 | 4270 | 4265 | 628 |
| 463 | 20231121 | 115800 | 1001577890 | 4265 | 4265 | 4270 | 4265 | 12 |
| 464 | 20231121 | 115700 | 1001526685 | 4265 | 4265 | 4265 | 4265 | 0 |
| 465 | 20231121 | 115600 | 1001526685 | 4265 | 4270 | 4270 | 4265 | 24 |
| 466 | 20231121 | 115500 | 1001424240 | 4265 | 4270 | 4270 | 4265 | 390 |
| 467 | 20231121 | 115400 | 999760740 | 4270 | 4270 | 4270 | 4270 | 30 |
| 468 | 20231121 | 115300 | 999632640 | 4265 | 4265 | 4270 | 4265 | 1000 |
| 469 | 20231121 | 115200 | 995362650 | 4270 | 4270 | 4270 | 4270 | 943 |
| 470 | 20231121 | 115100 | 991336040 | 4270 | 4270 | 4270 | 4270 | 10 |
| 471 | 20231121 | 115000 | 991293340 | 4270 | 4270 | 4270 | 4270 | 2 |
| 472 | 20231121 | 114900 | 991284800 | 4270 | 4280 | 4280 | 4270 | 3 |
| 473 | 20231121 | 114800 | 991271970 | 4270 | 4280 | 4280 | 4270 | 2 |
| 474 | 20231121 | 114700 | 991263420 | 4275 | 4275 | 4275 | 4275 | 5 |
| 475 | 20231121 | 114600 | 991242045 | 4275 | 4275 | 4275 | 4275 | 106 |
| 476 | 20231121 | 114500 | 990788895 | 4275 | 4275 | 4275 | 4270 | 414 |
| 477 | 20231121 | 114400 | 989020110 | 4275 | 4275 | 4275 | 4275 | 120 |
| 478 | 20231121 | 114300 | 988507110 | 4270 | 4275 | 4275 | 4270 | 21 |
| 479 | 20231121 | 114200 | 988417340 | 4270 | 4270 | 4270 | 4270 | 101 |
| 480 | 20231121 | 114100 | 987986070 | 4275 | 4270 | 4275 | 4270 | 77 |
| 481 | 20231121 | 114000 | 987657115 | 4270 | 4275 | 4275 | 4270 | 28 |
| 482 | 20231121 | 113900 | 987537425 | 4275 | 4270 | 4275 | 4270 | 38 |
| 483 | 20231121 | 113800 | 987375065 | 4270 | 4270 | 4270 | 4270 | 55 |
| 484 | 20231121 | 113700 | 987140215 | 4270 | 4270 | 4270 | 4270 | 296 |
| 485 | 20231121 | 113600 | 985876295 | 4270 | 4270 | 4270 | 4270 | 20 |
| 486 | 20231121 | 113500 | 985790895 | 4270 | 4265 | 4270 | 4265 | 5 |
| 487 | 20231121 | 113400 | 985769555 | 4270 | 4270 | 4270 | 4270 | 1 |
| 488 | 20231121 | 113300 | 985765285 | 4265 | 4265 | 4265 | 4265 | 7 |
| 489 | 20231121 | 113200 | 985735430 | 4270 | 4270 | 4275 | 4270 | 367 |
| 490 | 20231121 | 113100 | 984168240 | 4275 | 4275 | 4275 | 4275 | 5 |
| 491 | 20231121 | 113000 | 984146865 | 4270 | 4270 | 4270 | 4270 | 44 |
| 492 | 20231121 | 112900 | 983958985 | 4270 | 4270 | 4275 | 4270 | 200 |
| 493 | 20231121 | 112800 | 983104865 | 4270 | 4270 | 4270 | 4265 | 1002 |
| 494 | 20231121 | 112700 | 978831305 | 4265 | 4270 | 4275 | 4265 | 119 |
| 495 | 20231121 | 112600 | 978323265 | 4265 | 4270 | 4270 | 4265 | 201 |
| 496 | 20231121 | 112500 | 977465000 | 4265 | 4265 | 4265 | 4265 | 2 |
| 497 | 20231121 | 112400 | 977456470 | 4265 | 4265 | 4275 | 4265 | 1627 |
| 498 | 20231121 | 112300 | 970509515 | 4270 | 4265 | 4270 | 4265 | 190 |
| 499 | 20231121 | 112200 | 969699065 | 4265 | 4265 | 4265 | 4265 | 21 |
| 500 | 20231121 | 112100 | 969609500 | 4265 | 4265 | 4270 | 4265 | 41 |
| 501 | 20231121 | 112000 | 969434610 | 4260 | 4265 | 4265 | 4260 | 1991 |
| 502 | 20231121 | 111900 | 960943015 | 4270 | 4270 | 4270 | 4265 | 554 |
| 503 | 20231121 | 111800 | 958577990 | 4270 | 4270 | 4270 | 4270 | 318 |
| 504 | 20231121 | 111700 | 957220130 | 4265 | 4270 | 4270 | 4265 | 129 |
| 505 | 20231121 | 111600 | 956669835 | 4265 | 4265 | 4265 | 4265 | 346 |
| 506 | 20231121 | 111500 | 955194145 | 4265 | 4260 | 4265 | 4260 | 75 |
| 507 | 20231121 | 111400 | 954874635 | 4260 | 4265 | 4265 | 4260 | 2142 |
| 508 | 20231121 | 111300 | 945744005 | 4265 | 4265 | 4265 | 4265 | 1 |
| 509 | 20231121 | 111200 | 945739740 | 4270 | 4265 | 4270 | 4265 | 4293 |
| 510 | 20231121 | 111100 | 927429090 | 4270 | 4270 | 4270 | 4265 | 112 |
| 511 | 20231121 | 111000 | 926951125 | 4265 | 4265 | 4265 | 4265 | 42 |
| 512 | 20231121 | 110900 | 926771995 | 4265 | 4270 | 4270 | 4265 | 229 |
| 513 | 20231121 | 110800 | 925794860 | 4270 | 4275 | 4275 | 4265 | 1319 |
| 514 | 20231121 | 110700 | 920162710 | 4275 | 4275 | 4275 | 4275 | 644 |
| 515 | 20231121 | 110600 | 917409610 | 4275 | 4275 | 4275 | 4275 | 0 |
| 516 | 20231121 | 110500 | 917409610 | 4275 | 4275 | 4275 | 4275 | 174 |
| 517 | 20231121 | 110400 | 916665760 | 4275 | 4270 | 4275 | 4270 | 279 |
| 518 | 20231121 | 110300 | 915473800 | 4270 | 4270 | 4270 | 4270 | 36 |
| 519 | 20231121 | 110200 | 915320080 | 4270 | 4275 | 4280 | 4270 | 151 |
| 520 | 20231121 | 110100 | 914674690 | 4275 | 4275 | 4275 | 4275 | 817 |
| 521 | 20231121 | 110000 | 911182015 | 4280 | 4280 | 4280 | 4280 | 6 |
| 522 | 20231121 | 105900 | 911156335 | 4270 | 4270 | 4270 | 4270 | 0 |
| 523 | 20231121 | 105800 | 911156335 | 4270 | 4270 | 4270 | 4270 | 1150 |
| 524 | 20231121 | 105700 | 906245835 | 4265 | 4265 | 4265 | 4265 | 11 |
| 525 | 20231121 | 105600 | 906198920 | 4265 | 4270 | 4270 | 4265 | 605 |
| 526 | 20231121 | 105500 | 903615600 | 4260 | 4265 | 4265 | 4260 | 3404 |
| 527 | 20231121 | 105400 | 889109215 | 4265 | 4270 | 4270 | 4265 | 1469 |
| 528 | 20231121 | 105300 | 882842665 | 4265 | 4265 | 4265 | 4265 | 108 |
| 529 | 20231121 | 105200 | 882382045 | 4270 | 4275 | 4275 | 4265 | 1049 |
| 530 | 20231121 | 105100 | 877905965 | 4275 | 4275 | 4275 | 4275 | 50 |
| 531 | 20231121 | 105000 | 877692215 | 4275 | 4280 | 4280 | 4270 | 2600 |
| 532 | 20231121 | 104900 | 866580830 | 4280 | 4280 | 4280 | 4280 | 9 |
| 533 | 20231121 | 104800 | 866542310 | 4275 | 4275 | 4275 | 4275 | 1 |
| 534 | 20231121 | 104700 | 866538035 | 4275 | 4285 | 4285 | 4270 | 605 |
| 535 | 20231121 | 104600 | 863952520 | 4270 | 4270 | 4270 | 4270 | 204 |
| 536 | 20231121 | 104500 | 863081440 | 4270 | 4270 | 4270 | 4270 | 1 |
| 537 | 20231121 | 104400 | 863077170 | 4270 | 4270 | 4270 | 4270 | 372 |
| 538 | 20231121 | 104300 | 861488730 | 4270 | 4270 | 4270 | 4270 | 534 |
| 539 | 20231121 | 104200 | 859208550 | 4270 | 4270 | 4270 | 4270 | 900 |
| 540 | 20231121 | 104100 | 855365550 | 4270 | 4275 | 4275 | 4270 | 581 |
| 541 | 20231121 | 104000 | 852882280 | 4275 | 4280 | 4280 | 4275 | 3271 |
| 542 | 20231121 | 103900 | 838894405 | 4285 | 4290 | 4290 | 4280 | 103 |
| 543 | 20231121 | 103800 | 838452700 | 4300 | 4300 | 4300 | 4300 | 39 |
| 544 | 20231121 | 103700 | 838285000 | 4290 | 4300 | 4300 | 4290 | 1142 |
| 545 | 20231121 | 103600 | 833381850 | 4290 | 4295 | 4295 | 4290 | 420 |
| 546 | 20231121 | 103500 | 831578480 | 4295 | 4300 | 4300 | 4295 | 425 |
| 547 | 20231121 | 103400 | 829750985 | 4300 | 4300 | 4320 | 4300 | 269 |
| 548 | 20231121 | 103300 | 828590745 | 4320 | 4305 | 4320 | 4300 | 1515 |
| 549 | 20231121 | 103200 | 822074735 | 4315 | 4330 | 4330 | 4315 | 428 |
| 550 | 20231121 | 103100 | 820221840 | 4330 | 4305 | 4330 | 4305 | 620 |
| 551 | 20231121 | 103000 | 817543000 | 4285 | 4280 | 4305 | 4280 | 14167 |
| 552 | 20231121 | 102900 | 756700405 | 4280 | 4280 | 4280 | 4280 | 49 |
| 553 | 20231121 | 102800 | 756490685 | 4275 | 4280 | 4280 | 4275 | 2286 |
| 554 | 20231121 | 102700 | 746707650 | 4275 | 4280 | 4280 | 4275 | 130 |
| 555 | 20231121 | 102600 | 746151895 | 4275 | 4280 | 4280 | 4275 | 417 |
| 556 | 20231121 | 102500 | 744369160 | 4280 | 4275 | 4280 | 4275 | 190 |
| 557 | 20231121 | 102400 | 743556905 | 4275 | 4280 | 4280 | 4275 | 409 |
| 558 | 20231121 | 102300 | 741808145 | 4280 | 4280 | 4280 | 4280 | 51 |
| 559 | 20231121 | 102200 | 741589865 | 4280 | 4275 | 4280 | 4270 | 1595 |
| 560 | 20231121 | 102100 | 734771220 | 4265 | 4275 | 4280 | 4265 | 1907 |
| 561 | 20231121 | 102000 | 726616900 | 4275 | 4280 | 4280 | 4275 | 94 |
| 562 | 20231121 | 101900 | 726214690 | 4270 | 4270 | 4280 | 4270 | 229 |
| 563 | 20231121 | 101800 | 725236810 | 4270 | 4290 | 4290 | 4270 | 2593 |
| 564 | 20231121 | 101700 | 714137795 | 4295 | 4285 | 4295 | 4280 | 1814 |
| 565 | 20231121 | 101600 | 706360080 | 4285 | 4270 | 4285 | 4270 | 2335 |
| 566 | 20231121 | 101500 | 696370995 | 4270 | 4270 | 4270 | 4250 | 76 |
| 567 | 20231121 | 101400 | 696046495 | 4270 | 4265 | 4270 | 4265 | 2002 |
| 568 | 20231121 | 101300 | 687507960 | 4240 | 4260 | 4260 | 4240 | 3395 |
| 569 | 20231121 | 101200 | 673078845 | 4260 | 4260 | 4260 | 4255 | 110 |
| 570 | 20231121 | 101100 | 672610250 | 4260 | 4260 | 4260 | 4255 | 100 |
| 571 | 20231121 | 101000 | 672184255 | 4245 | 4250 | 4250 | 4245 | 173 |
| 572 | 20231121 | 100900 | 671449010 | 4250 | 4250 | 4250 | 4245 | 2339 |
| 573 | 20231121 | 100800 | 661509230 | 4250 | 4245 | 4250 | 4245 | 186 |
| 574 | 20231121 | 100700 | 660719235 | 4245 | 4245 | 4245 | 4245 | 78 |
| 575 | 20231121 | 100600 | 660388125 | 4245 | 4245 | 4245 | 4235 | 468 |
| 576 | 20231121 | 100500 | 658401495 | 4245 | 4235 | 4245 | 4230 | 383 |
| 577 | 20231121 | 100400 | 656780815 | 4235 | 4230 | 4235 | 4230 | 298 |
| 578 | 20231121 | 100300 | 655519255 | 4230 | 4235 | 4245 | 4230 | 375 |
| 579 | 20231121 | 100200 | 653930860 | 4245 | 4245 | 4245 | 4240 | 173 |
| 580 | 20231121 | 100100 | 653196750 | 4245 | 4250 | 4250 | 4240 | 1496 |
| 581 | 20231121 | 100000 | 646840765 | 4250 | 4235 | 4250 | 4230 | 1510 |
| 582 | 20231121 | 095900 | 640445010 | 4250 | 4235 | 4250 | 4235 | 951 |
| 583 | 20231121 | 095800 | 636411035 | 4235 | 4235 | 4240 | 4235 | 2800 |
| 584 | 20231121 | 095700 | 624542915 | 4235 | 4235 | 4240 | 4230 | 1408 |
| 585 | 20231121 | 095600 | 618579995 | 4240 | 4235 | 4240 | 4235 | 712 |
| 586 | 20231121 | 095500 | 615564625 | 4235 | 4235 | 4240 | 4235 | 43 |
| 587 | 20231121 | 095400 | 615382420 | 4240 | 4235 | 4240 | 4235 | 187 |
| 588 | 20231121 | 095300 | 614590425 | 4235 | 4230 | 4235 | 4230 | 1874 |
| 589 | 20231121 | 095200 | 606662355 | 4230 | 4230 | 4235 | 4230 | 1385 |
| 590 | 20231121 | 095100 | 600802545 | 4235 | 4235 | 4235 | 4230 | 20 |
| 591 | 20231121 | 095000 | 600717850 | 4240 | 4230 | 4240 | 4230 | 1328 |
| 592 | 20231121 | 094900 | 595092660 | 4230 | 4230 | 4235 | 4230 | 56 |
| 593 | 20231121 | 094800 | 594855755 | 4230 | 4235 | 4235 | 4230 | 606 |
| 594 | 20231121 | 094700 | 592289355 | 4230 | 4230 | 4235 | 4230 | 663 |
| 595 | 20231121 | 094600 | 589484760 | 4230 | 4235 | 4235 | 4230 | 1888 |
| 596 | 20231121 | 094500 | 581498470 | 4235 | 4230 | 4235 | 4230 | 644 |
| 597 | 20231121 | 094400 | 578774130 | 4235 | 4240 | 4240 | 4230 | 394 |
| 598 | 20231121 | 094300 | 577105210 | 4235 | 4235 | 4235 | 4235 | 636 |
| 599 | 20231121 | 094200 | 574411750 | 4235 | 4235 | 4235 | 4235 | 2 |
| 600 | 20231121 | 094100 | 574403280 | 4240 | 4240 | 4240 | 4235 | 2446 |
| 601 | 20231121 | 094000 | 564042990 | 4240 | 4245 | 4245 | 4240 | 1103 |
| 602 | 20231121 | 093900 | 559366090 | 4245 | 4245 | 4250 | 4245 | 808 |
| 603 | 20231121 | 093800 | 555935240 | 4245 | 4250 | 4250 | 4245 | 31 |
| 604 | 20231121 | 093700 | 555803560 | 4250 | 4255 | 4265 | 4250 | 444 |
| 605 | 20231121 | 093600 | 553914720 | 4255 | 4255 | 4255 | 4250 | 307 |
| 606 | 20231121 | 093500 | 552608440 | 4240 | 4235 | 4240 | 4235 | 4208 |
| 607 | 20231121 | 093400 | 534787220 | 4240 | 4265 | 4265 | 4240 | 4205 |
| 608 | 20231121 | 093300 | 516949830 | 4250 | 4250 | 4265 | 4245 | 728 |
| 609 | 20231121 | 093200 | 513853625 | 4250 | 4250 | 4250 | 4245 | 1531 |
| 610 | 20231121 | 093100 | 507348670 | 4250 | 4245 | 4250 | 4245 | 1023 |
| 611 | 20231121 | 093000 | 503006005 | 4240 | 4250 | 4250 | 4240 | 2276 |
| 612 | 20231121 | 092900 | 493350755 | 4250 | 4265 | 4265 | 4250 | 736 |
| 613 | 20231121 | 092800 | 490222710 | 4245 | 4245 | 4265 | 4245 | 1241 |
| 614 | 20231121 | 092700 | 484951000 | 4245 | 4245 | 4250 | 4245 | 106 |
| 615 | 20231121 | 092600 | 484500510 | 4250 | 4245 | 4250 | 4245 | 272 |
| 616 | 20231121 | 092500 | 483345750 | 4245 | 4245 | 4250 | 4240 | 2195 |
| 617 | 20231121 | 092400 | 474031410 | 4240 | 4240 | 4240 | 4240 | 1 |
| 618 | 20231121 | 092300 | 474027170 | 4240 | 4235 | 4240 | 4235 | 1139 |
| 619 | 20231121 | 092200 | 469197960 | 4235 | 4235 | 4235 | 4230 | 1487 |
| 620 | 20231121 | 092100 | 462901970 | 4235 | 4235 | 4235 | 4230 | 279 |
| 621 | 20231121 | 092000 | 461720430 | 4230 | 4230 | 4230 | 4225 | 3505 |
| 622 | 20231121 | 091900 | 446896785 | 4225 | 4225 | 4225 | 4220 | 900 |
| 623 | 20231121 | 091800 | 443094585 | 4225 | 4240 | 4240 | 4215 | 9454 |
| 624 | 20231121 | 091700 | 403134205 | 4240 | 4270 | 4270 | 4235 | 19914 |
| 625 | 20231121 | 091600 | 318500765 | 4280 | 4265 | 4280 | 4260 | 3201 |
| 626 | 20231121 | 091500 | 304856310 | 4265 | 4265 | 4270 | 4265 | 2604 |
| 627 | 20231121 | 091400 | 293747370 | 4265 | 4265 | 4265 | 4260 | 476 |
| 628 | 20231121 | 091300 | 291717285 | 4265 | 4270 | 4270 | 4265 | 2535 |
| 629 | 20231121 | 091200 | 280904510 | 4270 | 4270 | 4280 | 4270 | 1381 |
| 630 | 20231121 | 091100 | 275007590 | 4270 | 4250 | 4280 | 4250 | 5581 |
| 631 | 20231121 | 091000 | 251194760 | 4250 | 4275 | 4275 | 4250 | 6328 |
| 632 | 20231121 | 090900 | 224237380 | 4275 | 4290 | 4290 | 4275 | 2846 |
| 633 | 20231121 | 090800 | 212055980 | 4290 | 4300 | 4300 | 4285 | 1949 |
| 634 | 20231121 | 090700 | 203694700 | 4295 | 4290 | 4300 | 4290 | 170 |
| 635 | 20231121 | 090600 | 202963920 | 4300 | 4305 | 4305 | 4295 | 5579 |
| 636 | 20231121 | 090500 | 178969565 | 4300 | 4325 | 4325 | 4300 | 12973 |
| 637 | 20231121 | 090400 | 123024735 | 4325 | 4320 | 4325 | 4320 | 1895 |
| 638 | 20231121 | 090300 | 114828865 | 4320 | 4325 | 4325 | 4320 | 3941 |
| 639 | 20231121 | 090200 | 97789495 | 4350 | 4350 | 4350 | 4320 | 3232 |
| 640 | 20231121 | 090100 | 83773285 | 4350 | 4370 | 4370 | 4335 | 7876 |
| 641 | 20231121 | 090000 | 49558005 | 4370 | 4405 | 4405 | 4350 | 11327 |