35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 210000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 5696 |
| 3 | 20231121 | 205900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 4 | 20231121 | 205800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 5 | 20231121 | 205700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 6 | 20231121 | 205600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 7 | 20231121 | 205500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 8 | 20231121 | 205400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 9 | 20231121 | 205300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 10 | 20231121 | 205200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 11 | 20231121 | 205100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 12 | 20231121 | 205000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 13 | 20231121 | 204900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 14 | 20231121 | 204800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 15 | 20231121 | 204700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 16 | 20231121 | 204600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 17 | 20231121 | 204500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 18 | 20231121 | 204400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 19 | 20231121 | 204300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 20 | 20231121 | 204200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 21 | 20231121 | 204100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 22 | 20231121 | 204000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 23 | 20231121 | 203900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 24 | 20231121 | 203800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 25 | 20231121 | 203700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 26 | 20231121 | 203600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 27 | 20231121 | 203500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 28 | 20231121 | 203400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 29 | 20231121 | 203300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 30 | 20231121 | 203200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 31 | 20231121 | 203100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 32 | 20231121 | 203000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 5696 |
| 33 | 20231121 | 202900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 34 | 20231121 | 202800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 35 | 20231121 | 202700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 36 | 20231121 | 202600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 37 | 20231121 | 202500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 38 | 20231121 | 202400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 39 | 20231121 | 202300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 40 | 20231121 | 202200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 41 | 20231121 | 202100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 42 | 20231121 | 202000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 43 | 20231121 | 201900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 44 | 20231121 | 201800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 45 | 20231121 | 201700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 46 | 20231121 | 201600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 47 | 20231121 | 201500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 48 | 20231121 | 201400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 49 | 20231121 | 201300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 50 | 20231121 | 201200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 51 | 20231121 | 201100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 52 | 20231121 | 201000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 53 | 20231121 | 200900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 54 | 20231121 | 200800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 55 | 20231121 | 200700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 56 | 20231121 | 200600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 57 | 20231121 | 200500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 58 | 20231121 | 200400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 59 | 20231121 | 200300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 60 | 20231121 | 200200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 61 | 20231121 | 200100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 62 | 20231121 | 200000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 5696 |
| 63 | 20231121 | 195900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 64 | 20231121 | 195800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 65 | 20231121 | 195700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 66 | 20231121 | 195600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 67 | 20231121 | 195500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 68 | 20231121 | 195400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 69 | 20231121 | 195300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 70 | 20231121 | 195200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 71 | 20231121 | 195100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 72 | 20231121 | 195000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 73 | 20231121 | 194900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 74 | 20231121 | 194800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 75 | 20231121 | 194700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 76 | 20231121 | 194600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 77 | 20231121 | 194500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 78 | 20231121 | 194400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 79 | 20231121 | 194300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 80 | 20231121 | 194200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 81 | 20231121 | 194100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 82 | 20231121 | 194000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 83 | 20231121 | 193900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 84 | 20231121 | 193800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 85 | 20231121 | 193700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 86 | 20231121 | 193600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 87 | 20231121 | 193500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 88 | 20231121 | 193400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 89 | 20231121 | 193300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 90 | 20231121 | 193200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 91 | 20231121 | 193100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 92 | 20231121 | 193000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 5696 |
| 93 | 20231121 | 192900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 94 | 20231121 | 192800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 95 | 20231121 | 192700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 96 | 20231121 | 192600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 97 | 20231121 | 192500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 98 | 20231121 | 192400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 99 | 20231121 | 192300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 100 | 20231121 | 192200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 101 | 20231121 | 192100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 102 | 20231121 | 192000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 103 | 20231121 | 191900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 104 | 20231121 | 191800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 105 | 20231121 | 191700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 106 | 20231121 | 191600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 107 | 20231121 | 191500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 108 | 20231121 | 191400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 109 | 20231121 | 191300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 110 | 20231121 | 191200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 111 | 20231121 | 191100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 112 | 20231121 | 191000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 113 | 20231121 | 190900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 114 | 20231121 | 190800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 115 | 20231121 | 190700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 116 | 20231121 | 190600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 117 | 20231121 | 190500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 118 | 20231121 | 190400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 119 | 20231121 | 190300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 120 | 20231121 | 190200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 121 | 20231121 | 190100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 122 | 20231121 | 190000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 5696 |
| 123 | 20231121 | 185900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 124 | 20231121 | 185800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 125 | 20231121 | 185700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 126 | 20231121 | 185600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 127 | 20231121 | 185500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 128 | 20231121 | 185400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 129 | 20231121 | 185300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 130 | 20231121 | 185200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 131 | 20231121 | 185100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 132 | 20231121 | 185000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 133 | 20231121 | 184900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 134 | 20231121 | 184800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 135 | 20231121 | 184700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 136 | 20231121 | 184600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 137 | 20231121 | 184500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 138 | 20231121 | 184400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 139 | 20231121 | 184300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 140 | 20231121 | 184200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 141 | 20231121 | 184100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 142 | 20231121 | 184000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 143 | 20231121 | 183900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 144 | 20231121 | 183800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 145 | 20231121 | 183700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 146 | 20231121 | 183600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 147 | 20231121 | 183500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 148 | 20231121 | 183400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 149 | 20231121 | 183300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 150 | 20231121 | 183200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 151 | 20231121 | 183100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 152 | 20231121 | 183000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 5696 |
| 153 | 20231121 | 182900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 154 | 20231121 | 182800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 155 | 20231121 | 182700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 156 | 20231121 | 182600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 157 | 20231121 | 182500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 158 | 20231121 | 182400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 159 | 20231121 | 182300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 160 | 20231121 | 182200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 161 | 20231121 | 182100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 162 | 20231121 | 182000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 163 | 20231121 | 181900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 164 | 20231121 | 181800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 165 | 20231121 | 181700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 166 | 20231121 | 181600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 167 | 20231121 | 181500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 168 | 20231121 | 181400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 169 | 20231121 | 181300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 170 | 20231121 | 181200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 171 | 20231121 | 181100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 172 | 20231121 | 181000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 173 | 20231121 | 180900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 174 | 20231121 | 180800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 175 | 20231121 | 180700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 176 | 20231121 | 180600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 177 | 20231121 | 180500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 178 | 20231121 | 180400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 179 | 20231121 | 180300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 180 | 20231121 | 180200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 181 | 20231121 | 180100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 182 | 20231121 | 180000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 5696 |
| 183 | 20231121 | 175900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 184 | 20231121 | 175800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 185 | 20231121 | 175700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 186 | 20231121 | 175600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 187 | 20231121 | 175500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 188 | 20231121 | 175400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 189 | 20231121 | 175300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 190 | 20231121 | 175200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 191 | 20231121 | 175100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 192 | 20231121 | 175000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 193 | 20231121 | 174900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 194 | 20231121 | 174800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 195 | 20231121 | 174700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 196 | 20231121 | 174600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 197 | 20231121 | 174500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 198 | 20231121 | 174400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 199 | 20231121 | 174300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 200 | 20231121 | 174200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 201 | 20231121 | 174100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 202 | 20231121 | 174000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 203 | 20231121 | 173900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 204 | 20231121 | 173800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 205 | 20231121 | 173700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 206 | 20231121 | 173600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 207 | 20231121 | 173500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 208 | 20231121 | 173400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 209 | 20231121 | 173300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 210 | 20231121 | 173200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 211 | 20231121 | 173100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 212 | 20231121 | 173000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 5696 |
| 213 | 20231121 | 172900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 214 | 20231121 | 172800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 215 | 20231121 | 172700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 216 | 20231121 | 172600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 217 | 20231121 | 172500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 218 | 20231121 | 172400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 219 | 20231121 | 172300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 220 | 20231121 | 172200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 221 | 20231121 | 172100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 222 | 20231121 | 172000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 223 | 20231121 | 171900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 224 | 20231121 | 171800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 225 | 20231121 | 171700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 226 | 20231121 | 171600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 227 | 20231121 | 171500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 228 | 20231121 | 171400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 229 | 20231121 | 171300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 230 | 20231121 | 171200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 231 | 20231121 | 171100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 232 | 20231121 | 171000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 233 | 20231121 | 170900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 234 | 20231121 | 170800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 235 | 20231121 | 170700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 236 | 20231121 | 170600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 237 | 20231121 | 170500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 238 | 20231121 | 170400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 239 | 20231121 | 170300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 240 | 20231121 | 170200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 241 | 20231121 | 170100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 242 | 20231121 | 170000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 5696 |
| 243 | 20231121 | 165900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 244 | 20231121 | 165800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 245 | 20231121 | 165700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 246 | 20231121 | 165600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 247 | 20231121 | 165500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 248 | 20231121 | 165400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 249 | 20231121 | 165300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 250 | 20231121 | 165200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 251 | 20231121 | 165100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 252 | 20231121 | 165000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 253 | 20231121 | 164900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 254 | 20231121 | 164800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 255 | 20231121 | 164700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 256 | 20231121 | 164600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 257 | 20231121 | 164500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 258 | 20231121 | 164400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 259 | 20231121 | 164300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 260 | 20231121 | 164200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 261 | 20231121 | 164100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 262 | 20231121 | 164000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 263 | 20231121 | 163900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 264 | 20231121 | 163800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 265 | 20231121 | 163700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 266 | 20231121 | 163600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 267 | 20231121 | 163500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 268 | 20231121 | 163400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 269 | 20231121 | 163300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 270 | 20231121 | 163200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 271 | 20231121 | 163100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 272 | 20231121 | 163000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 5696 |
| 273 | 20231121 | 162900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 274 | 20231121 | 162800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 275 | 20231121 | 162700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 276 | 20231121 | 162600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 277 | 20231121 | 162500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 278 | 20231121 | 162400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 279 | 20231121 | 162300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 280 | 20231121 | 162200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 281 | 20231121 | 162100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 282 | 20231121 | 162000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 283 | 20231121 | 161900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 284 | 20231121 | 161800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 285 | 20231121 | 161700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 286 | 20231121 | 161600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 287 | 20231121 | 161500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 288 | 20231121 | 161400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 289 | 20231121 | 161300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 290 | 20231121 | 161200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 291 | 20231121 | 161100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 292 | 20231121 | 161000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 293 | 20231121 | 160900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 294 | 20231121 | 160800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 295 | 20231121 | 160700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 296 | 20231121 | 160600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 297 | 20231121 | 160500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 298 | 20231121 | 160400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 299 | 20231121 | 160300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 300 | 20231121 | 160200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 301 | 20231121 | 160100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 302 | 20231121 | 160000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 5696 |
| 303 | 20231121 | 155900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 304 | 20231121 | 155800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 305 | 20231121 | 155700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 306 | 20231121 | 155600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 307 | 20231121 | 155500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 308 | 20231121 | 155400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 309 | 20231121 | 155300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 310 | 20231121 | 155200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 311 | 20231121 | 155100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 312 | 20231121 | 155000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 313 | 20231121 | 154900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 314 | 20231121 | 154800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 315 | 20231121 | 154700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 316 | 20231121 | 154600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 317 | 20231121 | 154500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 318 | 20231121 | 154400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 319 | 20231121 | 154300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 320 | 20231121 | 154200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 321 | 20231121 | 154100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 322 | 20231121 | 154000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 323 | 20231121 | 153900 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 324 | 20231121 | 153800 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 325 | 20231121 | 153700 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 326 | 20231121 | 153600 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 327 | 20231121 | 153500 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 328 | 20231121 | 153400 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 329 | 20231121 | 153300 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 330 | 20231121 | 153200 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 331 | 20231121 | 153100 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 0 |
| 332 | 20231121 | 153000 | 1490199695 | 2910 | 2910 | 2910 | 2910 | 11392 |
| 333 | 20231121 | 152900 | 1473624335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 334 | 20231121 | 152800 | 1473624335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 335 | 20231121 | 152700 | 1473624335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 336 | 20231121 | 152600 | 1473624335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 337 | 20231121 | 152500 | 1473624335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 338 | 20231121 | 152400 | 1473624335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 339 | 20231121 | 152300 | 1473624335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 340 | 20231121 | 152200 | 1473624335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 341 | 20231121 | 152100 | 1473624335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 342 | 20231121 | 152000 | 1473624335 | 2925 | 2925 | 2925 | 2925 | 0 |
| 343 | 20231121 | 151900 | 1473624335 | 2925 | 2900 | 2925 | 2900 | 865 |
| 344 | 20231121 | 151800 | 1471111800 | 2900 | 2915 | 2925 | 2900 | 6830 |
| 345 | 20231121 | 151700 | 1451205525 | 2915 | 2920 | 2935 | 2915 | 9938 |
| 346 | 20231121 | 151600 | 1422141480 | 2920 | 2920 | 2920 | 2915 | 2927 |
| 347 | 20231121 | 151500 | 1413594900 | 2915 | 2910 | 2915 | 2905 | 97 |
| 348 | 20231121 | 151400 | 1413312635 | 2920 | 2915 | 2920 | 2915 | 908 |
| 349 | 20231121 | 151300 | 1410665810 | 2910 | 2915 | 2920 | 2910 | 6590 |
| 350 | 20231121 | 151200 | 1391463530 | 2910 | 2910 | 2910 | 2905 | 113 |
| 351 | 20231121 | 151100 | 1391135205 | 2910 | 2905 | 2915 | 2905 | 410 |
| 352 | 20231121 | 151000 | 1389942150 | 2910 | 2905 | 2915 | 2900 | 2766 |
| 353 | 20231121 | 150900 | 1381898910 | 2905 | 2900 | 2905 | 2900 | 574 |
| 354 | 20231121 | 150800 | 1380234300 | 2900 | 2895 | 2900 | 2895 | 1257 |
| 355 | 20231121 | 150700 | 1376590015 | 2900 | 2895 | 2900 | 2895 | 84 |
| 356 | 20231121 | 150600 | 1376346805 | 2895 | 2900 | 2900 | 2895 | 283 |
| 357 | 20231121 | 150500 | 1375526650 | 2895 | 2895 | 2900 | 2895 | 164 |
| 358 | 20231121 | 150400 | 1375051865 | 2900 | 2895 | 2900 | 2895 | 53 |
| 359 | 20231121 | 150300 | 1374898415 | 2895 | 2895 | 2895 | 2895 | 303 |
| 360 | 20231121 | 150200 | 1374021230 | 2895 | 2890 | 2895 | 2890 | 103 |
| 361 | 20231121 | 150100 | 1373723555 | 2895 | 2890 | 2895 | 2890 | 665 |
| 362 | 20231121 | 150000 | 1371801700 | 2890 | 2890 | 2890 | 2890 | 18 |
| 363 | 20231121 | 145900 | 1371749680 | 2890 | 2890 | 2890 | 2890 | 0 |
| 364 | 20231121 | 145800 | 1371749680 | 2890 | 2890 | 2890 | 2885 | 284 |
| 365 | 20231121 | 145700 | 1370929695 | 2895 | 2895 | 2895 | 2890 | 1227 |
| 366 | 20231121 | 145600 | 1367377980 | 2900 | 2900 | 2900 | 2900 | 1 |
| 367 | 20231121 | 145500 | 1367375080 | 2895 | 2900 | 2900 | 2895 | 115 |
| 368 | 20231121 | 145400 | 1367042080 | 2900 | 2895 | 2900 | 2895 | 68 |
| 369 | 20231121 | 145300 | 1366845150 | 2900 | 2895 | 2900 | 2890 | 38 |
| 370 | 20231121 | 145200 | 1366735300 | 2900 | 2890 | 2900 | 2885 | 1625 |
| 371 | 20231121 | 145100 | 1362039330 | 2895 | 2895 | 2895 | 2895 | 200 |
| 372 | 20231121 | 145000 | 1361460330 | 2895 | 2890 | 2895 | 2890 | 224 |
| 373 | 20231121 | 144900 | 1360812965 | 2890 | 2890 | 2890 | 2890 | 64 |
| 374 | 20231121 | 144800 | 1360628005 | 2895 | 2890 | 2895 | 2890 | 102 |
| 375 | 20231121 | 144700 | 1360332725 | 2895 | 2895 | 2895 | 2885 | 1612 |
| 376 | 20231121 | 144600 | 1355678785 | 2885 | 2895 | 2895 | 2885 | 489 |
| 377 | 20231121 | 144500 | 1354266610 | 2900 | 2895 | 2910 | 2885 | 639 |
| 378 | 20231121 | 144400 | 1352419615 | 2890 | 2905 | 2905 | 2890 | 3002 |
| 379 | 20231121 | 144300 | 1343726570 | 2915 | 2915 | 2915 | 2915 | 1 |
| 380 | 20231121 | 144200 | 1343723655 | 2905 | 2925 | 2925 | 2905 | 494 |
| 381 | 20231121 | 144100 | 1342286000 | 2925 | 2920 | 2925 | 2920 | 1515 |
| 382 | 20231121 | 144000 | 1337862180 | 2920 | 2910 | 2920 | 2910 | 1287 |
| 383 | 20231121 | 143900 | 1334111395 | 2910 | 2915 | 2920 | 2910 | 1534 |
| 384 | 20231121 | 143800 | 1329638440 | 2915 | 2915 | 2915 | 2910 | 892 |
| 385 | 20231121 | 143700 | 1327038265 | 2915 | 2915 | 2915 | 2910 | 248 |
| 386 | 20231121 | 143600 | 1326315550 | 2915 | 2915 | 2920 | 2910 | 246 |
| 387 | 20231121 | 143500 | 1325598955 | 2900 | 2915 | 2920 | 2900 | 2269 |
| 388 | 20231121 | 143400 | 1318989685 | 2910 | 2915 | 2920 | 2910 | 1676 |
| 389 | 20231121 | 143300 | 1314102465 | 2915 | 2905 | 2915 | 2905 | 172 |
| 390 | 20231121 | 143200 | 1313602190 | 2900 | 2910 | 2915 | 2900 | 3882 |
| 391 | 20231121 | 143100 | 1302321765 | 2910 | 2910 | 2915 | 2900 | 2544 |
| 392 | 20231121 | 143000 | 1294933375 | 2910 | 2885 | 2910 | 2885 | 2691 |
| 393 | 20231121 | 142900 | 1287123475 | 2895 | 2900 | 2900 | 2885 | 188 |
| 394 | 20231121 | 142800 | 1286580080 | 2890 | 2885 | 2895 | 2885 | 823 |
| 395 | 20231121 | 142700 | 1284201450 | 2880 | 2880 | 2880 | 2875 | 37 |
| 396 | 20231121 | 142600 | 1284094895 | 2880 | 2880 | 2880 | 2880 | 224 |
| 397 | 20231121 | 142500 | 1283449775 | 2885 | 2885 | 2885 | 2885 | 1 |
| 398 | 20231121 | 142400 | 1283446890 | 2885 | 2885 | 2885 | 2885 | 1 |
| 399 | 20231121 | 142300 | 1283444005 | 2880 | 2885 | 2885 | 2875 | 1631 |
| 400 | 20231121 | 142200 | 1278754085 | 2880 | 2880 | 2880 | 2880 | 3 |
| 401 | 20231121 | 142100 | 1278745445 | 2890 | 2890 | 2890 | 2890 | 1000 |
| 402 | 20231121 | 142000 | 1275855445 | 2895 | 2885 | 2895 | 2875 | 606 |
| 403 | 20231121 | 141900 | 1274108870 | 2880 | 2875 | 2895 | 2875 | 1405 |
| 404 | 20231121 | 141800 | 1270050825 | 2880 | 2870 | 2880 | 2870 | 941 |
| 405 | 20231121 | 141700 | 1267348025 | 2865 | 2865 | 2865 | 2865 | 310 |
| 406 | 20231121 | 141600 | 1266459875 | 2860 | 2860 | 2860 | 2860 | 100 |
| 407 | 20231121 | 141500 | 1266173875 | 2865 | 2865 | 2865 | 2865 | 0 |
| 408 | 20231121 | 141400 | 1266173875 | 2865 | 2860 | 2870 | 2860 | 895 |
| 409 | 20231121 | 141300 | 1263608670 | 2860 | 2865 | 2865 | 2860 | 835 |
| 410 | 20231121 | 141200 | 1261217115 | 2865 | 2855 | 2865 | 2855 | 686 |
| 411 | 20231121 | 141100 | 1259253460 | 2865 | 2865 | 2865 | 2865 | 0 |
| 412 | 20231121 | 141000 | 1259253460 | 2865 | 2850 | 2865 | 2850 | 6341 |
| 413 | 20231121 | 140900 | 1241124595 | 2855 | 2855 | 2855 | 2855 | 333 |
| 414 | 20231121 | 140800 | 1240173880 | 2855 | 2845 | 2855 | 2840 | 634 |
| 415 | 20231121 | 140700 | 1238370240 | 2840 | 2840 | 2840 | 2840 | 117 |
| 416 | 20231121 | 140600 | 1238037960 | 2845 | 2845 | 2845 | 2845 | 0 |
| 417 | 20231121 | 140500 | 1238037960 | 2845 | 2845 | 2845 | 2845 | 0 |
| 418 | 20231121 | 140400 | 1238037960 | 2845 | 2845 | 2845 | 2840 | 907 |
| 419 | 20231121 | 140300 | 1235461845 | 2850 | 2850 | 2850 | 2850 | 0 |
| 420 | 20231121 | 140200 | 1235461845 | 2850 | 2850 | 2850 | 2850 | 0 |
| 421 | 20231121 | 140100 | 1235461845 | 2850 | 2840 | 2850 | 2840 | 94 |
| 422 | 20231121 | 140000 | 1235194875 | 2840 | 2840 | 2840 | 2840 | 100 |
| 423 | 20231121 | 135900 | 1234910875 | 2855 | 2855 | 2855 | 2855 | 0 |
| 424 | 20231121 | 135800 | 1234910875 | 2855 | 2845 | 2855 | 2845 | 204 |
| 425 | 20231121 | 135700 | 1234328500 | 2855 | 2850 | 2855 | 2840 | 114 |
| 426 | 20231121 | 135600 | 1234004645 | 2860 | 2840 | 2860 | 2840 | 3659 |
| 427 | 20231121 | 135500 | 1223567650 | 2835 | 2840 | 2840 | 2835 | 3 |
| 428 | 20231121 | 135400 | 1223559135 | 2840 | 2835 | 2840 | 2835 | 101 |
| 429 | 20231121 | 135300 | 1223272795 | 2840 | 2840 | 2840 | 2840 | 1 |
| 430 | 20231121 | 135200 | 1223269955 | 2835 | 2835 | 2835 | 2835 | 41 |
| 431 | 20231121 | 135100 | 1223153720 | 2835 | 2835 | 2835 | 2835 | 60 |
| 432 | 20231121 | 135000 | 1222983620 | 2835 | 2835 | 2835 | 2835 | 40 |
| 433 | 20231121 | 134900 | 1222870220 | 2835 | 2840 | 2840 | 2835 | 378 |
| 434 | 20231121 | 134800 | 1221797085 | 2840 | 2830 | 2840 | 2825 | 2264 |
| 435 | 20231121 | 134700 | 1215371355 | 2840 | 2835 | 2840 | 2835 | 3 |
| 436 | 20231121 | 134600 | 1215362845 | 2830 | 2835 | 2835 | 2830 | 217 |
| 437 | 20231121 | 134500 | 1214747680 | 2835 | 2835 | 2835 | 2835 | 1 |
| 438 | 20231121 | 134400 | 1214744845 | 2830 | 2835 | 2835 | 2830 | 101 |
| 439 | 20231121 | 134300 | 1214459010 | 2830 | 2830 | 2830 | 2825 | 1135 |
| 440 | 20231121 | 134200 | 1211251390 | 2835 | 2835 | 2835 | 2835 | 125 |
| 441 | 20231121 | 134100 | 1210897015 | 2840 | 2840 | 2840 | 2835 | 103 |
| 442 | 20231121 | 134000 | 1210605000 | 2845 | 2850 | 2855 | 2845 | 206 |
| 443 | 20231121 | 133900 | 1210018905 | 2855 | 2850 | 2855 | 2850 | 15 |
| 444 | 20231121 | 133800 | 1209976125 | 2850 | 2835 | 2850 | 2835 | 1587 |
| 445 | 20231121 | 133700 | 1205461640 | 2830 | 2835 | 2835 | 2830 | 3 |
| 446 | 20231121 | 133600 | 1205453140 | 2840 | 2840 | 2840 | 2840 | 3 |
| 447 | 20231121 | 133500 | 1205444620 | 2840 | 2840 | 2840 | 2835 | 28 |
| 448 | 20231121 | 133400 | 1205365110 | 2850 | 2850 | 2850 | 2850 | 0 |
| 449 | 20231121 | 133300 | 1205365110 | 2850 | 2855 | 2855 | 2820 | 3755 |
| 450 | 20231121 | 133200 | 1194756955 | 2855 | 2855 | 2855 | 2855 | 1 |
| 451 | 20231121 | 133100 | 1194754100 | 2835 | 2855 | 2855 | 2835 | 702 |
| 452 | 20231121 | 133000 | 1192757550 | 2855 | 2860 | 2860 | 2850 | 1673 |
| 453 | 20231121 | 132900 | 1187989105 | 2855 | 2860 | 2870 | 2855 | 490 |
| 454 | 20231121 | 132800 | 1186587455 | 2860 | 2855 | 2865 | 2850 | 1800 |
| 455 | 20231121 | 132700 | 1181449565 | 2855 | 2845 | 2855 | 2845 | 937 |
| 456 | 20231121 | 132600 | 1178777435 | 2850 | 2835 | 2850 | 2825 | 70 |
| 457 | 20231121 | 132500 | 1178578995 | 2835 | 2840 | 2860 | 2835 | 4004 |
| 458 | 20231121 | 132400 | 1167140955 | 2840 | 2835 | 2840 | 2835 | 14 |
| 459 | 20231121 | 132300 | 1167101260 | 2845 | 2825 | 2845 | 2825 | 2145 |
| 460 | 20231121 | 132200 | 1161020720 | 2825 | 2820 | 2825 | 2820 | 102 |
| 461 | 20231121 | 132100 | 1160733070 | 2820 | 2820 | 2820 | 2820 | 200 |
| 462 | 20231121 | 132000 | 1160169070 | 2825 | 2825 | 2825 | 2825 | 0 |
| 463 | 20231121 | 131900 | 1160169070 | 2825 | 2820 | 2825 | 2820 | 927 |
| 464 | 20231121 | 131800 | 1157554925 | 2820 | 2820 | 2820 | 2820 | 26 |
| 465 | 20231121 | 131700 | 1157481605 | 2825 | 2820 | 2825 | 2820 | 1170 |
| 466 | 20231121 | 131600 | 1154182200 | 2820 | 2815 | 2820 | 2815 | 1966 |
| 467 | 20231121 | 131500 | 1148638550 | 2810 | 2815 | 2815 | 2810 | 110 |
| 468 | 20231121 | 131400 | 1148329400 | 2820 | 2810 | 2820 | 2810 | 2500 |
| 469 | 20231121 | 131300 | 1141288045 | 2805 | 2800 | 2805 | 2800 | 52 |
| 470 | 20231121 | 131200 | 1141142205 | 2800 | 2800 | 2800 | 2800 | 107 |
| 471 | 20231121 | 131100 | 1140842605 | 2800 | 2810 | 2810 | 2800 | 1062 |
| 472 | 20231121 | 131000 | 1137868060 | 2805 | 2805 | 2805 | 2805 | 0 |
| 473 | 20231121 | 130900 | 1137868060 | 2805 | 2805 | 2805 | 2805 | 100 |
| 474 | 20231121 | 130800 | 1137587560 | 2810 | 2810 | 2810 | 2810 | 0 |
| 475 | 20231121 | 130700 | 1137587560 | 2810 | 2805 | 2810 | 2805 | 11 |
| 476 | 20231121 | 130600 | 1137556700 | 2810 | 2800 | 2810 | 2800 | 162 |
| 477 | 20231121 | 130500 | 1137102770 | 2805 | 2805 | 2805 | 2800 | 169 |
| 478 | 20231121 | 130400 | 1136629485 | 2800 | 2800 | 2800 | 2800 | 754 |
| 479 | 20231121 | 130300 | 1134518285 | 2800 | 2800 | 2800 | 2800 | 96 |
| 480 | 20231121 | 130200 | 1134249485 | 2800 | 2800 | 2810 | 2790 | 6960 |
| 481 | 20231121 | 130100 | 1114762345 | 2800 | 2800 | 2800 | 2800 | 0 |
| 482 | 20231121 | 130000 | 1114762345 | 2800 | 2810 | 2810 | 2800 | 704 |
| 483 | 20231121 | 125900 | 1112791130 | 2800 | 2810 | 2810 | 2800 | 170 |
| 484 | 20231121 | 125800 | 1112314780 | 2815 | 2810 | 2815 | 2805 | 1341 |
| 485 | 20231121 | 125700 | 1108552740 | 2810 | 2810 | 2810 | 2810 | 3 |
| 486 | 20231121 | 125600 | 1108544310 | 2805 | 2815 | 2815 | 2805 | 101 |
| 487 | 20231121 | 125500 | 1108260995 | 2805 | 2810 | 2815 | 2805 | 8 |
| 488 | 20231121 | 125400 | 1108238525 | 2815 | 2805 | 2815 | 2805 | 2 |
| 489 | 20231121 | 125300 | 1108232905 | 2815 | 2810 | 2815 | 2805 | 495 |
| 490 | 20231121 | 125200 | 1106841950 | 2805 | 2805 | 2805 | 2805 | 0 |
| 491 | 20231121 | 125100 | 1106841950 | 2805 | 2805 | 2805 | 2805 | 10 |
| 492 | 20231121 | 125000 | 1106813900 | 2810 | 2810 | 2810 | 2805 | 118 |
| 493 | 20231121 | 124900 | 1106482820 | 2810 | 2810 | 2815 | 2810 | 98 |
| 494 | 20231121 | 124800 | 1106207435 | 2810 | 2805 | 2815 | 2805 | 1566 |
| 495 | 20231121 | 124700 | 1101806735 | 2805 | 2800 | 2805 | 2800 | 1088 |
| 496 | 20231121 | 124600 | 1098754910 | 2800 | 2800 | 2805 | 2800 | 106 |
| 497 | 20231121 | 124500 | 1098458105 | 2800 | 2800 | 2800 | 2800 | 666 |
| 498 | 20231121 | 124400 | 1096593305 | 2800 | 2805 | 2805 | 2800 | 364 |
| 499 | 20231121 | 124300 | 1095573950 | 2785 | 2800 | 2800 | 2785 | 433 |
| 500 | 20231121 | 124200 | 1094363050 | 2800 | 2800 | 2800 | 2800 | 1 |
| 501 | 20231121 | 124100 | 1094360250 | 2800 | 2790 | 2800 | 2790 | 228 |
| 502 | 20231121 | 124000 | 1093723010 | 2790 | 2785 | 2790 | 2785 | 110 |
| 503 | 20231121 | 123900 | 1093416610 | 2790 | 2790 | 2790 | 2790 | 1 |
| 504 | 20231121 | 123800 | 1093413820 | 2790 | 2785 | 2790 | 2785 | 21 |
| 505 | 20231121 | 123700 | 1093355330 | 2790 | 2790 | 2790 | 2790 | 8 |
| 506 | 20231121 | 123600 | 1093333010 | 2800 | 2800 | 2800 | 2800 | 0 |
| 507 | 20231121 | 123500 | 1093333010 | 2800 | 2800 | 2800 | 2800 | 1 |
| 508 | 20231121 | 123400 | 1093330210 | 2795 | 2795 | 2795 | 2795 | 1067 |
| 509 | 20231121 | 123300 | 1090347945 | 2800 | 2795 | 2800 | 2795 | 25 |
| 510 | 20231121 | 123200 | 1090277960 | 2800 | 2800 | 2800 | 2800 | 0 |
| 511 | 20231121 | 123100 | 1090277960 | 2800 | 2790 | 2800 | 2790 | 30 |
| 512 | 20231121 | 123000 | 1090194250 | 2790 | 2790 | 2790 | 2790 | 71 |
| 513 | 20231121 | 122900 | 1089996160 | 2785 | 2790 | 2790 | 2785 | 1886 |
| 514 | 20231121 | 122800 | 1084740610 | 2800 | 2800 | 2800 | 2800 | 11 |
| 515 | 20231121 | 122700 | 1084709810 | 2795 | 2795 | 2795 | 2790 | 103 |
| 516 | 20231121 | 122600 | 1084422425 | 2800 | 2795 | 2800 | 2795 | 855 |
| 517 | 20231121 | 122500 | 1082028810 | 2795 | 2795 | 2795 | 2795 | 666 |
| 518 | 20231121 | 122400 | 1080167340 | 2790 | 2790 | 2790 | 2785 | 108 |
| 519 | 20231121 | 122300 | 1079866520 | 2790 | 2790 | 2790 | 2790 | 21 |
| 520 | 20231121 | 122200 | 1079807930 | 2790 | 2790 | 2790 | 2790 | 0 |
| 521 | 20231121 | 122100 | 1079807930 | 2790 | 2790 | 2790 | 2790 | 101 |
| 522 | 20231121 | 122000 | 1079526140 | 2790 | 2790 | 2790 | 2790 | 5 |
| 523 | 20231121 | 121900 | 1079512190 | 2790 | 2790 | 2790 | 2790 | 1 |
| 524 | 20231121 | 121800 | 1079509400 | 2795 | 2785 | 2795 | 2785 | 216 |
| 525 | 20231121 | 121700 | 1078907530 | 2780 | 2785 | 2785 | 2780 | 139 |
| 526 | 20231121 | 121600 | 1078520915 | 2785 | 2785 | 2785 | 2785 | 540 |
| 527 | 20231121 | 121500 | 1077017015 | 2785 | 2780 | 2785 | 2780 | 499 |
| 528 | 20231121 | 121400 | 1075629790 | 2785 | 2780 | 2785 | 2780 | 101 |
| 529 | 20231121 | 121300 | 1075349005 | 2785 | 2780 | 2785 | 2775 | 4178 |
| 530 | 20231121 | 121200 | 1063734165 | 2785 | 2785 | 2785 | 2785 | 1 |
| 531 | 20231121 | 121100 | 1063731380 | 2780 | 2785 | 2785 | 2780 | 145 |
| 532 | 20231121 | 121000 | 1063328105 | 2785 | 2785 | 2785 | 2785 | 52 |
| 533 | 20231121 | 120900 | 1063183285 | 2785 | 2795 | 2795 | 2785 | 1660 |
| 534 | 20231121 | 120800 | 1058556800 | 2790 | 2790 | 2790 | 2790 | 100 |
| 535 | 20231121 | 120700 | 1058277800 | 2795 | 2795 | 2795 | 2795 | 1 |
| 536 | 20231121 | 120600 | 1058275005 | 2790 | 2795 | 2795 | 2790 | 2 |
| 537 | 20231121 | 120500 | 1058269420 | 2795 | 2790 | 2795 | 2790 | 202 |
| 538 | 20231121 | 120400 | 1057705335 | 2790 | 2790 | 2790 | 2790 | 3 |
| 539 | 20231121 | 120300 | 1057696965 | 2795 | 2795 | 2795 | 2795 | 1 |
| 540 | 20231121 | 120200 | 1057694170 | 2790 | 2790 | 2790 | 2790 | 214 |
| 541 | 20231121 | 120100 | 1057097110 | 2785 | 2785 | 2790 | 2785 | 1057 |
| 542 | 20231121 | 120000 | 1054153360 | 2790 | 2785 | 2790 | 2785 | 1893 |
| 543 | 20231121 | 115900 | 1048881350 | 2795 | 2790 | 2795 | 2790 | 12 |
| 544 | 20231121 | 115800 | 1048847865 | 2785 | 2785 | 2785 | 2785 | 100 |
| 545 | 20231121 | 115700 | 1048569365 | 2790 | 2800 | 2800 | 2790 | 3706 |
| 546 | 20231121 | 115600 | 1038219565 | 2800 | 2800 | 2805 | 2800 | 5 |
| 547 | 20231121 | 115500 | 1038205560 | 2805 | 2800 | 2805 | 2800 | 101 |
| 548 | 20231121 | 115400 | 1037922755 | 2805 | 2805 | 2805 | 2805 | 0 |
| 549 | 20231121 | 115300 | 1037922755 | 2805 | 2800 | 2805 | 2800 | 295 |
| 550 | 20231121 | 115200 | 1037096750 | 2805 | 2800 | 2805 | 2800 | 103 |
| 551 | 20231121 | 115100 | 1036808340 | 2805 | 2805 | 2805 | 2805 | 0 |
| 552 | 20231121 | 115000 | 1036808340 | 2805 | 2810 | 2810 | 2805 | 1781 |
| 553 | 20231121 | 114900 | 1031812315 | 2810 | 2810 | 2810 | 2810 | 140 |
| 554 | 20231121 | 114800 | 1031418915 | 2810 | 2810 | 2810 | 2810 | 156 |
| 555 | 20231121 | 114700 | 1030980555 | 2810 | 2815 | 2815 | 2810 | 23 |
| 556 | 20231121 | 114600 | 1030915820 | 2810 | 2810 | 2810 | 2810 | 166 |
| 557 | 20231121 | 114500 | 1030449360 | 2805 | 2805 | 2805 | 2805 | 102 |
| 558 | 20231121 | 114400 | 1030163250 | 2810 | 2810 | 2810 | 2810 | 0 |
| 559 | 20231121 | 114300 | 1030163250 | 2810 | 2810 | 2810 | 2810 | 30 |
| 560 | 20231121 | 114200 | 1030078950 | 2810 | 2810 | 2810 | 2800 | 1212 |
| 561 | 20231121 | 114100 | 1026674230 | 2810 | 2805 | 2810 | 2805 | 35 |
| 562 | 20231121 | 114000 | 1026575890 | 2810 | 2800 | 2810 | 2800 | 2617 |
| 563 | 20231121 | 113900 | 1019239340 | 2795 | 2795 | 2795 | 2795 | 1987 |
| 564 | 20231121 | 113800 | 1013685675 | 2800 | 2800 | 2800 | 2800 | 42 |
| 565 | 20231121 | 113700 | 1013568075 | 2800 | 2795 | 2800 | 2795 | 565 |
| 566 | 20231121 | 113600 | 1011987385 | 2795 | 2795 | 2795 | 2795 | 624 |
| 567 | 20231121 | 113500 | 1010243305 | 2795 | 2795 | 2795 | 2795 | 25 |
| 568 | 20231121 | 113400 | 1010173430 | 2795 | 2795 | 2795 | 2795 | 216 |
| 569 | 20231121 | 113300 | 1009569710 | 2790 | 2790 | 2790 | 2790 | 452 |
| 570 | 20231121 | 113200 | 1008308630 | 2790 | 2790 | 2790 | 2790 | 100 |
| 571 | 20231121 | 113100 | 1008029630 | 2795 | 2795 | 2795 | 2795 | 2 |
| 572 | 20231121 | 113000 | 1008024040 | 2790 | 2800 | 2800 | 2785 | 107 |
| 573 | 20231121 | 112900 | 1007724525 | 2795 | 2800 | 2800 | 2790 | 1067 |
| 574 | 20231121 | 112800 | 1004742515 | 2800 | 2790 | 2800 | 2790 | 1570 |
| 575 | 20231121 | 112700 | 1000359700 | 2790 | 2795 | 2795 | 2785 | 477 |
| 576 | 20231121 | 112600 | 999029400 | 2785 | 2785 | 2790 | 2785 | 660 |
| 577 | 20231121 | 112500 | 997190005 | 2790 | 2785 | 2790 | 2780 | 897 |
| 578 | 20231121 | 112400 | 994690655 | 2775 | 2785 | 2785 | 2775 | 4 |
| 579 | 20231121 | 112300 | 994679525 | 2780 | 2775 | 2785 | 2775 | 621 |
| 580 | 20231121 | 112200 | 992954660 | 2775 | 2775 | 2775 | 2770 | 999 |
| 581 | 20231121 | 112100 | 990184945 | 2775 | 2770 | 2775 | 2770 | 711 |
| 582 | 20231121 | 112000 | 988213405 | 2770 | 2760 | 2770 | 2760 | 1135 |
| 583 | 20231121 | 111900 | 985079055 | 2765 | 2765 | 2765 | 2760 | 1211 |
| 584 | 20231121 | 111800 | 981730995 | 2765 | 2775 | 2775 | 2765 | 840 |
| 585 | 20231121 | 111700 | 979403850 | 2770 | 2795 | 2795 | 2770 | 22473 |
| 586 | 20231121 | 111600 | 916840300 | 2795 | 2800 | 2800 | 2795 | 128 |
| 587 | 20231121 | 111500 | 916482400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 588 | 20231121 | 111400 | 916482400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 589 | 20231121 | 111300 | 916482400 | 2795 | 2810 | 2815 | 2795 | 2240 |
| 590 | 20231121 | 111200 | 910204860 | 2810 | 2810 | 2810 | 2810 | 130 |
| 591 | 20231121 | 111100 | 909839560 | 2810 | 2810 | 2810 | 2810 | 440 |
| 592 | 20231121 | 111000 | 908603160 | 2800 | 2800 | 2800 | 2800 | 100 |
| 593 | 20231121 | 110900 | 908323160 | 2810 | 2800 | 2810 | 2800 | 600 |
| 594 | 20231121 | 110800 | 906639275 | 2800 | 2795 | 2805 | 2790 | 1319 |
| 595 | 20231121 | 110700 | 902956230 | 2805 | 2810 | 2810 | 2790 | 7968 |
| 596 | 20231121 | 110600 | 880698665 | 2815 | 2815 | 2815 | 2815 | 1 |
| 597 | 20231121 | 110500 | 880695850 | 2810 | 2810 | 2810 | 2810 | 70 |
| 598 | 20231121 | 110400 | 880499150 | 2810 | 2805 | 2810 | 2805 | 946 |
| 599 | 20231121 | 110300 | 877845605 | 2805 | 2810 | 2810 | 2805 | 117 |
| 600 | 20231121 | 110200 | 877517335 | 2805 | 2805 | 2805 | 2800 | 1288 |
| 601 | 20231121 | 110100 | 873909600 | 2800 | 2800 | 2800 | 2800 | 375 |
| 602 | 20231121 | 110000 | 872859600 | 2800 | 2800 | 2800 | 2795 | 1712 |
| 603 | 20231121 | 105900 | 868072020 | 2800 | 2800 | 2800 | 2800 | 70 |
| 604 | 20231121 | 105800 | 867876020 | 2795 | 2805 | 2805 | 2795 | 5000 |
| 605 | 20231121 | 105700 | 853891375 | 2805 | 2805 | 2805 | 2805 | 189 |
| 606 | 20231121 | 105600 | 853361230 | 2810 | 2815 | 2815 | 2800 | 2901 |
| 607 | 20231121 | 105500 | 845223580 | 2810 | 2810 | 2810 | 2810 | 0 |
| 608 | 20231121 | 105400 | 845223580 | 2810 | 2815 | 2815 | 2805 | 2148 |
| 609 | 20231121 | 105300 | 839193750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 610 | 20231121 | 105200 | 839193750 | 2815 | 2815 | 2815 | 2815 | 1 |
| 611 | 20231121 | 105100 | 839190935 | 2820 | 2810 | 2820 | 2810 | 1030 |
| 612 | 20231121 | 105000 | 836291040 | 2810 | 2815 | 2820 | 2805 | 1003 |
| 613 | 20231121 | 104900 | 833462910 | 2815 | 2815 | 2815 | 2815 | 79 |
| 614 | 20231121 | 104800 | 833240525 | 2820 | 2800 | 2820 | 2800 | 1434 |
| 615 | 20231121 | 104700 | 829204650 | 2800 | 2800 | 2800 | 2800 | 100 |
| 616 | 20231121 | 104600 | 828924650 | 2815 | 2800 | 2815 | 2800 | 332 |
| 617 | 20231121 | 104500 | 827993910 | 2800 | 2795 | 2800 | 2790 | 4643 |
| 618 | 20231121 | 104400 | 815016740 | 2795 | 2810 | 2810 | 2795 | 3824 |
| 619 | 20231121 | 104300 | 804303155 | 2805 | 2805 | 2820 | 2805 | 1778 |
| 620 | 20231121 | 104200 | 799311030 | 2810 | 2810 | 2810 | 2810 | 661 |
| 621 | 20231121 | 104100 | 797453620 | 2810 | 2805 | 2810 | 2800 | 5371 |
| 622 | 20231121 | 104000 | 782386970 | 2810 | 2815 | 2820 | 2810 | 2230 |
| 623 | 20231121 | 103900 | 776120085 | 2825 | 2810 | 2825 | 2805 | 854 |
| 624 | 20231121 | 103800 | 773722350 | 2810 | 2815 | 2830 | 2805 | 5205 |
| 625 | 20231121 | 103700 | 759096445 | 2835 | 2845 | 2845 | 2815 | 9785 |
| 626 | 20231121 | 103600 | 731459425 | 2840 | 2905 | 2905 | 2825 | 19827 |
| 627 | 20231121 | 103500 | 674838100 | 2890 | 2830 | 2950 | 2830 | 59369 |
| 628 | 20231121 | 103400 | 501982275 | 2835 | 2825 | 2835 | 2825 | 3258 |
| 629 | 20231121 | 103300 | 492761830 | 2825 | 2825 | 2825 | 2825 | 1 |
| 630 | 20231121 | 103200 | 492759005 | 2820 | 2820 | 2820 | 2820 | 118 |
| 631 | 20231121 | 103100 | 492426245 | 2820 | 2825 | 2825 | 2820 | 121 |
| 632 | 20231121 | 103000 | 492085020 | 2820 | 2825 | 2830 | 2820 | 679 |
| 633 | 20231121 | 102900 | 490163925 | 2820 | 2825 | 2825 | 2820 | 506 |
| 634 | 20231121 | 102800 | 488736980 | 2825 | 2825 | 2825 | 2825 | 2 |
| 635 | 20231121 | 102700 | 488731330 | 2825 | 2825 | 2825 | 2825 | 0 |
| 636 | 20231121 | 102600 | 488731330 | 2825 | 2825 | 2825 | 2825 | 7 |
| 637 | 20231121 | 102500 | 488711555 | 2825 | 2820 | 2825 | 2820 | 103 |
| 638 | 20231121 | 102400 | 488421090 | 2820 | 2825 | 2825 | 2820 | 4 |
| 639 | 20231121 | 102300 | 488409795 | 2815 | 2815 | 2815 | 2815 | 0 |
| 640 | 20231121 | 102200 | 488409795 | 2815 | 2825 | 2825 | 2815 | 762 |
| 641 | 20231121 | 102100 | 486261640 | 2830 | 2830 | 2830 | 2830 | 78 |
| 642 | 20231121 | 102000 | 486040900 | 2825 | 2830 | 2830 | 2820 | 1731 |
| 643 | 20231121 | 101900 | 481155080 | 2840 | 2840 | 2840 | 2825 | 108 |
| 644 | 20231121 | 101800 | 480848385 | 2825 | 2840 | 2840 | 2825 | 101 |
| 645 | 20231121 | 101700 | 480563045 | 2820 | 2830 | 2830 | 2820 | 3050 |
| 646 | 20231121 | 101600 | 471961960 | 2825 | 2840 | 2840 | 2825 | 716 |
| 647 | 20231121 | 101500 | 469939120 | 2830 | 2835 | 2835 | 2830 | 150 |
| 648 | 20231121 | 101400 | 469514370 | 2850 | 2830 | 2850 | 2825 | 122 |
| 649 | 20231121 | 101300 | 469169050 | 2830 | 2820 | 2830 | 2815 | 571 |
| 650 | 20231121 | 101200 | 467557970 | 2820 | 2810 | 2820 | 2800 | 1061 |
| 651 | 20231121 | 101100 | 464576515 | 2800 | 2825 | 2825 | 2780 | 12001 |
| 652 | 20231121 | 101000 | 430950425 | 2820 | 2830 | 2830 | 2820 | 3583 |
| 653 | 20231121 | 100900 | 420837265 | 2835 | 2835 | 2845 | 2835 | 1045 |
| 654 | 20231121 | 100800 | 417869200 | 2830 | 2830 | 2835 | 2830 | 811 |
| 655 | 20231121 | 100700 | 415573905 | 2835 | 2840 | 2845 | 2835 | 1321 |
| 656 | 20231121 | 100600 | 411825070 | 2845 | 2855 | 2855 | 2840 | 5267 |
| 657 | 20231121 | 100500 | 396839740 | 2855 | 2855 | 2855 | 2855 | 88 |
| 658 | 20231121 | 100400 | 396588500 | 2850 | 2855 | 2860 | 2850 | 3074 |
| 659 | 20231121 | 100300 | 387818765 | 2855 | 2860 | 2860 | 2850 | 845 |
| 660 | 20231121 | 100200 | 385406375 | 2860 | 2865 | 2865 | 2860 | 538 |
| 661 | 20231121 | 100100 | 383867665 | 2865 | 2870 | 2875 | 2865 | 777 |
| 662 | 20231121 | 100000 | 381637675 | 2880 | 2880 | 2880 | 2880 | 7 |
| 663 | 20231121 | 095900 | 381617515 | 2880 | 2870 | 2880 | 2870 | 133 |
| 664 | 20231121 | 095800 | 381235475 | 2880 | 2880 | 2880 | 2880 | 0 |
| 665 | 20231121 | 095700 | 381235475 | 2880 | 2875 | 2880 | 2875 | 104 |
| 666 | 20231121 | 095600 | 380936405 | 2875 | 2865 | 2875 | 2865 | 110 |
| 667 | 20231121 | 095500 | 380621155 | 2865 | 2865 | 2865 | 2865 | 48 |
| 668 | 20231121 | 095400 | 380483635 | 2865 | 2865 | 2865 | 2865 | 0 |
| 669 | 20231121 | 095300 | 380483635 | 2865 | 2865 | 2865 | 2860 | 110 |
| 670 | 20231121 | 095200 | 380168535 | 2860 | 2875 | 2875 | 2860 | 5338 |
| 671 | 20231121 | 095100 | 364880605 | 2880 | 2870 | 2880 | 2865 | 870 |
| 672 | 20231121 | 095000 | 362386320 | 2870 | 2885 | 2885 | 2870 | 397 |
| 673 | 20231121 | 094900 | 361243560 | 2885 | 2885 | 2885 | 2885 | 39 |
| 674 | 20231121 | 094800 | 361131045 | 2890 | 2875 | 2890 | 2875 | 767 |
| 675 | 20231121 | 094700 | 358920200 | 2865 | 2870 | 2870 | 2865 | 1640 |
| 676 | 20231121 | 094600 | 354221470 | 2865 | 2885 | 2885 | 2865 | 441 |
| 677 | 20231121 | 094500 | 352957230 | 2875 | 2885 | 2890 | 2875 | 3316 |
| 678 | 20231121 | 094400 | 343420245 | 2885 | 2885 | 2885 | 2885 | 0 |
| 679 | 20231121 | 094300 | 343420245 | 2885 | 2885 | 2885 | 2875 | 2074 |
| 680 | 20231121 | 094200 | 337452280 | 2880 | 2890 | 2890 | 2880 | 9686 |
| 681 | 20231121 | 094100 | 309540595 | 2895 | 2890 | 2895 | 2890 | 34 |
| 682 | 20231121 | 094000 | 309442275 | 2890 | 2890 | 2890 | 2890 | 77 |
| 683 | 20231121 | 093900 | 309219745 | 2890 | 2895 | 2895 | 2890 | 495 |
| 684 | 20231121 | 093800 | 307788695 | 2895 | 2895 | 2895 | 2895 | 214 |
| 685 | 20231121 | 093700 | 307169165 | 2895 | 2905 | 2905 | 2895 | 443 |
| 686 | 20231121 | 093600 | 305886660 | 2905 | 2905 | 2905 | 2905 | 150 |
| 687 | 20231121 | 093500 | 305450910 | 2905 | 2905 | 2905 | 2905 | 202 |
| 688 | 20231121 | 093400 | 304864100 | 2905 | 2905 | 2905 | 2900 | 920 |
| 689 | 20231121 | 093300 | 302195700 | 2905 | 2905 | 2910 | 2905 | 313 |
| 690 | 20231121 | 093200 | 301286420 | 2905 | 2900 | 2905 | 2900 | 89 |
| 691 | 20231121 | 093100 | 301028315 | 2900 | 2895 | 2900 | 2880 | 3359 |
| 692 | 20231121 | 093000 | 291346010 | 2895 | 2885 | 2895 | 2880 | 541 |
| 693 | 20231121 | 092900 | 289787795 | 2880 | 2890 | 2890 | 2880 | 435 |
| 694 | 20231121 | 092800 | 288533325 | 2895 | 2895 | 2895 | 2895 | 165 |
| 695 | 20231121 | 092700 | 288055650 | 2910 | 2885 | 2910 | 2885 | 1778 |
| 696 | 20231121 | 092600 | 282916915 | 2890 | 2900 | 2900 | 2885 | 4508 |
| 697 | 20231121 | 092500 | 269886265 | 2900 | 2905 | 2905 | 2900 | 227 |
| 698 | 20231121 | 092400 | 269227720 | 2905 | 2905 | 2905 | 2900 | 117 |
| 699 | 20231121 | 092300 | 268888360 | 2905 | 2905 | 2905 | 2905 | 23 |
| 700 | 20231121 | 092200 | 268821545 | 2900 | 2910 | 2910 | 2900 | 71 |
| 701 | 20231121 | 092100 | 268615125 | 2925 | 2905 | 2925 | 2900 | 651 |
| 702 | 20231121 | 092000 | 266720910 | 2910 | 2915 | 2915 | 2910 | 747 |
| 703 | 20231121 | 091900 | 264546645 | 2920 | 2925 | 2930 | 2920 | 2039 |
| 704 | 20231121 | 091800 | 258574630 | 2915 | 2935 | 2940 | 2915 | 1443 |
| 705 | 20231121 | 091700 | 254351825 | 2935 | 2930 | 2935 | 2930 | 961 |
| 706 | 20231121 | 091600 | 251531330 | 2935 | 2930 | 2935 | 2920 | 1215 |
| 707 | 20231121 | 091500 | 247971295 | 2930 | 2920 | 2935 | 2920 | 4948 |
| 708 | 20231121 | 091400 | 233475780 | 2920 | 2900 | 2925 | 2900 | 3458 |
| 709 | 20231121 | 091300 | 223413980 | 2905 | 2920 | 2920 | 2905 | 1319 |
| 710 | 20231121 | 091200 | 219572405 | 2920 | 2890 | 2920 | 2885 | 27259 |
| 711 | 20231121 | 091100 | 140539940 | 2885 | 2885 | 2885 | 2885 | 2078 |
| 712 | 20231121 | 091000 | 134544910 | 2885 | 2885 | 2885 | 2885 | 530 |
| 713 | 20231121 | 090900 | 133015860 | 2885 | 2885 | 2885 | 2880 | 602 |
| 714 | 20231121 | 090800 | 131281600 | 2885 | 2885 | 2885 | 2880 | 1094 |
| 715 | 20231121 | 090700 | 128127310 | 2875 | 2865 | 2875 | 2865 | 111 |
| 716 | 20231121 | 090600 | 127809285 | 2865 | 2865 | 2870 | 2860 | 4521 |
| 717 | 20231121 | 090500 | 114840815 | 2865 | 2855 | 2865 | 2840 | 248 |
| 718 | 20231121 | 090400 | 114132760 | 2835 | 2900 | 2900 | 2830 | 16545 |
| 719 | 20231121 | 090300 | 67031430 | 2900 | 2925 | 2925 | 2895 | 2741 |
| 720 | 20231121 | 090200 | 59021175 | 2925 | 2885 | 2960 | 2885 | 9593 |
| 721 | 20231121 | 090100 | 30952420 | 2860 | 2880 | 2905 | 2860 | 10372 |
| 722 | 20231121 | 090000 | 1115515 | 2890 | 2875 | 2890 | 2875 | 388 |