36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 201200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 4285 |
| 3 | 20231121 | 201100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 4 | 20231121 | 201000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 5 | 20231121 | 200900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 6 | 20231121 | 200800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 7 | 20231121 | 200700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 8 | 20231121 | 200600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 9 | 20231121 | 200500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 10 | 20231121 | 200400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 11 | 20231121 | 200300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 12 | 20231121 | 200200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 13 | 20231121 | 200100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 14 | 20231121 | 200000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 15 | 20231121 | 195900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 16 | 20231121 | 195800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 17 | 20231121 | 195700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 18 | 20231121 | 195600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 19 | 20231121 | 195500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 20 | 20231121 | 195400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 21 | 20231121 | 195300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 22 | 20231121 | 195200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 23 | 20231121 | 195100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 24 | 20231121 | 195000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 25 | 20231121 | 194900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 26 | 20231121 | 194800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 27 | 20231121 | 194700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 28 | 20231121 | 194600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 29 | 20231121 | 194500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 30 | 20231121 | 194400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 31 | 20231121 | 194300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 32 | 20231121 | 194200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 4285 |
| 33 | 20231121 | 194100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 34 | 20231121 | 194000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 35 | 20231121 | 193900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 36 | 20231121 | 193800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 37 | 20231121 | 193700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 38 | 20231121 | 193600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 39 | 20231121 | 193500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 40 | 20231121 | 193400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 41 | 20231121 | 193300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 42 | 20231121 | 193200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 43 | 20231121 | 193100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 44 | 20231121 | 193000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 45 | 20231121 | 192900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 46 | 20231121 | 192800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 47 | 20231121 | 192700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 48 | 20231121 | 192600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 49 | 20231121 | 192500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 50 | 20231121 | 192400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 51 | 20231121 | 192300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 52 | 20231121 | 192200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 53 | 20231121 | 192100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 54 | 20231121 | 192000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 55 | 20231121 | 191900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 56 | 20231121 | 191800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 57 | 20231121 | 191700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 58 | 20231121 | 191600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 59 | 20231121 | 191500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 60 | 20231121 | 191400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 61 | 20231121 | 191300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 62 | 20231121 | 191200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 4285 |
| 63 | 20231121 | 191100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 64 | 20231121 | 191000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 65 | 20231121 | 190900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 66 | 20231121 | 190800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 67 | 20231121 | 190700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 68 | 20231121 | 190600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 69 | 20231121 | 190500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 70 | 20231121 | 190400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 71 | 20231121 | 190300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 72 | 20231121 | 190200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 73 | 20231121 | 190100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 74 | 20231121 | 190000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 75 | 20231121 | 185900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 76 | 20231121 | 185800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 77 | 20231121 | 185700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 78 | 20231121 | 185600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 79 | 20231121 | 185500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 80 | 20231121 | 185400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 81 | 20231121 | 185300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 82 | 20231121 | 185200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 83 | 20231121 | 185100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 84 | 20231121 | 185000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 85 | 20231121 | 184900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 86 | 20231121 | 184800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 87 | 20231121 | 184700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 88 | 20231121 | 184600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 89 | 20231121 | 184500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 90 | 20231121 | 184400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 91 | 20231121 | 184300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 92 | 20231121 | 184200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 4285 |
| 93 | 20231121 | 184100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 94 | 20231121 | 184000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 95 | 20231121 | 183900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 96 | 20231121 | 183800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 97 | 20231121 | 183700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 98 | 20231121 | 183600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 99 | 20231121 | 183500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 100 | 20231121 | 183400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 101 | 20231121 | 183300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 102 | 20231121 | 183200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 103 | 20231121 | 183100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 104 | 20231121 | 183000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 105 | 20231121 | 182900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 106 | 20231121 | 182800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 107 | 20231121 | 182700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 108 | 20231121 | 182600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 109 | 20231121 | 182500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 110 | 20231121 | 182400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 111 | 20231121 | 182300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 112 | 20231121 | 182200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 113 | 20231121 | 182100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 114 | 20231121 | 182000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 115 | 20231121 | 181900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 116 | 20231121 | 181800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 117 | 20231121 | 181700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 118 | 20231121 | 181600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 119 | 20231121 | 181500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 120 | 20231121 | 181400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 121 | 20231121 | 181300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 122 | 20231121 | 181200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 4285 |
| 123 | 20231121 | 181100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 124 | 20231121 | 181000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 125 | 20231121 | 180900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 126 | 20231121 | 180800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 127 | 20231121 | 180700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 128 | 20231121 | 180600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 129 | 20231121 | 180500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 130 | 20231121 | 180400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 131 | 20231121 | 180300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 132 | 20231121 | 180200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 133 | 20231121 | 180100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 134 | 20231121 | 180000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 135 | 20231121 | 175900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 136 | 20231121 | 175800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 137 | 20231121 | 175700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 138 | 20231121 | 175600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 139 | 20231121 | 175500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 140 | 20231121 | 175400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 141 | 20231121 | 175300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 142 | 20231121 | 175200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 143 | 20231121 | 175100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 144 | 20231121 | 175000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 145 | 20231121 | 174900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 146 | 20231121 | 174800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 147 | 20231121 | 174700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 148 | 20231121 | 174600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 149 | 20231121 | 174500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 150 | 20231121 | 174400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 151 | 20231121 | 174300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 152 | 20231121 | 174200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 4285 |
| 153 | 20231121 | 174100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 154 | 20231121 | 174000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 155 | 20231121 | 173900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 156 | 20231121 | 173800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 157 | 20231121 | 173700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 158 | 20231121 | 173600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 159 | 20231121 | 173500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 160 | 20231121 | 173400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 161 | 20231121 | 173300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 162 | 20231121 | 173200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 163 | 20231121 | 173100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 164 | 20231121 | 173000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 165 | 20231121 | 172900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 166 | 20231121 | 172800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 167 | 20231121 | 172700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 168 | 20231121 | 172600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 169 | 20231121 | 172500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 170 | 20231121 | 172400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 171 | 20231121 | 172300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 172 | 20231121 | 172200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 173 | 20231121 | 172100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 174 | 20231121 | 172000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 175 | 20231121 | 171900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 176 | 20231121 | 171800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 177 | 20231121 | 171700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 178 | 20231121 | 171600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 179 | 20231121 | 171500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 180 | 20231121 | 171400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 181 | 20231121 | 171300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 182 | 20231121 | 171200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 4285 |
| 183 | 20231121 | 171100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 184 | 20231121 | 171000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 185 | 20231121 | 170900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 186 | 20231121 | 170800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 187 | 20231121 | 170700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 188 | 20231121 | 170600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 189 | 20231121 | 170500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 190 | 20231121 | 170400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 191 | 20231121 | 170300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 192 | 20231121 | 170200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 193 | 20231121 | 170100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 194 | 20231121 | 170000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 195 | 20231121 | 165900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 196 | 20231121 | 165800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 197 | 20231121 | 165700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 198 | 20231121 | 165600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 199 | 20231121 | 165500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 200 | 20231121 | 165400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 201 | 20231121 | 165300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 202 | 20231121 | 165200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 203 | 20231121 | 165100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 204 | 20231121 | 165000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 205 | 20231121 | 164900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 206 | 20231121 | 164800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 207 | 20231121 | 164700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 208 | 20231121 | 164600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 209 | 20231121 | 164500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 210 | 20231121 | 164400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 211 | 20231121 | 164300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 212 | 20231121 | 164200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 4285 |
| 213 | 20231121 | 164100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 214 | 20231121 | 164000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 215 | 20231121 | 163900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 216 | 20231121 | 163800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 217 | 20231121 | 163700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 218 | 20231121 | 163600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 219 | 20231121 | 163500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 220 | 20231121 | 163400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 221 | 20231121 | 163300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 222 | 20231121 | 163200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 223 | 20231121 | 163100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 224 | 20231121 | 163000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 225 | 20231121 | 162900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 226 | 20231121 | 162800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 227 | 20231121 | 162700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 228 | 20231121 | 162600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 229 | 20231121 | 162500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 230 | 20231121 | 162400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 231 | 20231121 | 162300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 232 | 20231121 | 162200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 233 | 20231121 | 162100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 234 | 20231121 | 162000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 235 | 20231121 | 161900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 236 | 20231121 | 161800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 237 | 20231121 | 161700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 238 | 20231121 | 161600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 239 | 20231121 | 161500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 240 | 20231121 | 161400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 241 | 20231121 | 161300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 242 | 20231121 | 161200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 4285 |
| 243 | 20231121 | 161100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 244 | 20231121 | 161000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 245 | 20231121 | 160900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 246 | 20231121 | 160800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 247 | 20231121 | 160700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 248 | 20231121 | 160600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 249 | 20231121 | 160500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 250 | 20231121 | 160400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 251 | 20231121 | 160300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 252 | 20231121 | 160200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 253 | 20231121 | 160100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 254 | 20231121 | 160000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 255 | 20231121 | 155900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 256 | 20231121 | 155800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 257 | 20231121 | 155700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 258 | 20231121 | 155600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 259 | 20231121 | 155500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 260 | 20231121 | 155400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 261 | 20231121 | 155300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 262 | 20231121 | 155200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 263 | 20231121 | 155100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 264 | 20231121 | 155000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 265 | 20231121 | 154900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 266 | 20231121 | 154800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 267 | 20231121 | 154700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 268 | 20231121 | 154600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 269 | 20231121 | 154500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 270 | 20231121 | 154400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 271 | 20231121 | 154300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 272 | 20231121 | 154200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 4285 |
| 273 | 20231121 | 154100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 274 | 20231121 | 154000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 275 | 20231121 | 153900 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 276 | 20231121 | 153800 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 277 | 20231121 | 153700 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 278 | 20231121 | 153600 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 279 | 20231121 | 153500 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 280 | 20231121 | 153400 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 281 | 20231121 | 153300 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 282 | 20231121 | 153200 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 283 | 20231121 | 153100 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 0 |
| 284 | 20231121 | 153000 | 2901226770 | 13650 | 13650 | 13650 | 13650 | 4285 |
| 285 | 20231121 | 152900 | 2842736520 | 13650 | 13650 | 13650 | 13650 | 0 |
| 286 | 20231121 | 152800 | 2842736520 | 13650 | 13650 | 13650 | 13650 | 0 |
| 287 | 20231121 | 152700 | 2842736520 | 13650 | 13650 | 13650 | 13650 | 0 |
| 288 | 20231121 | 152600 | 2842736520 | 13650 | 13650 | 13650 | 13650 | 0 |
| 289 | 20231121 | 152500 | 2842736520 | 13650 | 13650 | 13650 | 13650 | 0 |
| 290 | 20231121 | 152400 | 2842736520 | 13650 | 13650 | 13650 | 13650 | 0 |
| 291 | 20231121 | 152300 | 2842736520 | 13650 | 13650 | 13650 | 13650 | 0 |
| 292 | 20231121 | 152200 | 2842736520 | 13650 | 13650 | 13650 | 13650 | 0 |
| 293 | 20231121 | 152100 | 2842736520 | 13650 | 13650 | 13650 | 13650 | 0 |
| 294 | 20231121 | 152000 | 2842736520 | 13650 | 13650 | 13650 | 13650 | 0 |
| 295 | 20231121 | 151900 | 2842736520 | 13650 | 13630 | 13650 | 13630 | 3632 |
| 296 | 20231121 | 151800 | 2793201170 | 13630 | 13610 | 13630 | 13600 | 1343 |
| 297 | 20231121 | 151700 | 2774916060 | 13610 | 13590 | 13610 | 13590 | 1344 |
| 298 | 20231121 | 151600 | 2756637140 | 13600 | 13600 | 13610 | 13600 | 487 |
| 299 | 20231121 | 151500 | 2750013800 | 13600 | 13610 | 13610 | 13600 | 485 |
| 300 | 20231121 | 151400 | 2743416110 | 13610 | 13620 | 13620 | 13610 | 277 |
| 301 | 20231121 | 151300 | 2739644900 | 13620 | 13600 | 13620 | 13600 | 363 |
| 302 | 20231121 | 151200 | 2734703110 | 13610 | 13590 | 13620 | 13580 | 1001 |
| 303 | 20231121 | 151100 | 2721086650 | 13570 | 13600 | 13610 | 13570 | 902 |
| 304 | 20231121 | 151000 | 2708827920 | 13600 | 13580 | 13600 | 13580 | 354 |
| 305 | 20231121 | 150900 | 2704015540 | 13590 | 13620 | 13620 | 13590 | 813 |
| 306 | 20231121 | 150800 | 2692954430 | 13610 | 13620 | 13620 | 13600 | 735 |
| 307 | 20231121 | 150700 | 2682956420 | 13610 | 13610 | 13630 | 13600 | 650 |
| 308 | 20231121 | 150600 | 2674106090 | 13620 | 13590 | 13620 | 13580 | 1342 |
| 309 | 20231121 | 150500 | 2655852280 | 13590 | 13600 | 13600 | 13580 | 850 |
| 310 | 20231121 | 150400 | 2644300990 | 13600 | 13610 | 13610 | 13600 | 427 |
| 311 | 20231121 | 150300 | 2638491770 | 13610 | 13600 | 13610 | 13590 | 236 |
| 312 | 20231121 | 150200 | 2635281970 | 13600 | 13590 | 13600 | 13580 | 568 |
| 313 | 20231121 | 150100 | 2627558660 | 13590 | 13600 | 13600 | 13590 | 1557 |
| 314 | 20231121 | 150000 | 2606383550 | 13600 | 13590 | 13600 | 13580 | 1820 |
| 315 | 20231121 | 145900 | 2581645750 | 13580 | 13570 | 13580 | 13550 | 1726 |
| 316 | 20231121 | 145800 | 2558214620 | 13560 | 13560 | 13570 | 13560 | 144 |
| 317 | 20231121 | 145700 | 2556261800 | 13550 | 13540 | 13570 | 13540 | 125 |
| 318 | 20231121 | 145600 | 2554568020 | 13540 | 13560 | 13560 | 13540 | 249 |
| 319 | 20231121 | 145500 | 2551191980 | 13560 | 13560 | 13570 | 13560 | 425 |
| 320 | 20231121 | 145400 | 2545427650 | 13570 | 13570 | 13580 | 13560 | 1019 |
| 321 | 20231121 | 145300 | 2531599920 | 13580 | 13570 | 13580 | 13570 | 618 |
| 322 | 20231121 | 145200 | 2523210910 | 13570 | 13570 | 13570 | 13560 | 356 |
| 323 | 20231121 | 145100 | 2518380590 | 13570 | 13580 | 13580 | 13550 | 116 |
| 324 | 20231121 | 145000 | 2516806470 | 13580 | 13560 | 13580 | 13550 | 1567 |
| 325 | 20231121 | 144900 | 2495551970 | 13560 | 13560 | 13570 | 13550 | 262 |
| 326 | 20231121 | 144800 | 2491999440 | 13560 | 13560 | 13570 | 13560 | 625 |
| 327 | 20231121 | 144700 | 2483524420 | 13560 | 13570 | 13570 | 13550 | 247 |
| 328 | 20231121 | 144600 | 2480173900 | 13560 | 13560 | 13570 | 13560 | 532 |
| 329 | 20231121 | 144500 | 2472959950 | 13560 | 13550 | 13560 | 13550 | 127 |
| 330 | 20231121 | 144400 | 2471238010 | 13550 | 13550 | 13550 | 13550 | 10 |
| 331 | 20231121 | 144300 | 2471102510 | 13550 | 13560 | 13560 | 13550 | 826 |
| 332 | 20231121 | 144200 | 2459910190 | 13570 | 13580 | 13580 | 13550 | 177 |
| 333 | 20231121 | 144100 | 2457508420 | 13570 | 13560 | 13570 | 13560 | 243 |
| 334 | 20231121 | 144000 | 2454212160 | 13560 | 13560 | 13570 | 13530 | 174 |
| 335 | 20231121 | 143900 | 2451853170 | 13560 | 13530 | 13570 | 13530 | 207 |
| 336 | 20231121 | 143800 | 2449046710 | 13540 | 13550 | 13570 | 13520 | 364 |
| 337 | 20231121 | 143700 | 2444115040 | 13550 | 13550 | 13560 | 13540 | 800 |
| 338 | 20231121 | 143600 | 2433275110 | 13560 | 13570 | 13580 | 13560 | 469 |
| 339 | 20231121 | 143500 | 2426915430 | 13560 | 13580 | 13580 | 13560 | 390 |
| 340 | 20231121 | 143400 | 2421623760 | 13570 | 13570 | 13580 | 13570 | 103 |
| 341 | 20231121 | 143300 | 2420226030 | 13570 | 13550 | 13580 | 13550 | 165 |
| 342 | 20231121 | 143200 | 2417986800 | 13550 | 13550 | 13580 | 13520 | 1003 |
| 343 | 20231121 | 143100 | 2404393130 | 13530 | 13550 | 13560 | 13530 | 308 |
| 344 | 20231121 | 143000 | 2400221640 | 13550 | 13560 | 13560 | 13530 | 195 |
| 345 | 20231121 | 142900 | 2397579970 | 13550 | 13550 | 13560 | 13550 | 195 |
| 346 | 20231121 | 142800 | 2394937620 | 13550 | 13550 | 13570 | 13550 | 528 |
| 347 | 20231121 | 142700 | 2387778930 | 13550 | 13580 | 13580 | 13550 | 554 |
| 348 | 20231121 | 142600 | 2380265140 | 13580 | 13590 | 13590 | 13580 | 373 |
| 349 | 20231121 | 142500 | 2375198690 | 13590 | 13570 | 13590 | 13570 | 819 |
| 350 | 20231121 | 142400 | 2364076690 | 13570 | 13550 | 13570 | 13540 | 1491 |
| 351 | 20231121 | 142300 | 2343855360 | 13550 | 13540 | 13560 | 13540 | 286 |
| 352 | 20231121 | 142200 | 2339980890 | 13540 | 13540 | 13550 | 13540 | 205 |
| 353 | 20231121 | 142100 | 2337205000 | 13550 | 13520 | 13550 | 13520 | 1446 |
| 354 | 20231121 | 142000 | 2317628860 | 13530 | 13520 | 13530 | 13520 | 236 |
| 355 | 20231121 | 141900 | 2314436400 | 13520 | 13530 | 13530 | 13510 | 181 |
| 356 | 20231121 | 141800 | 2311988110 | 13520 | 13510 | 13520 | 13500 | 427 |
| 357 | 20231121 | 141700 | 2306222450 | 13510 | 13510 | 13510 | 13510 | 0 |
| 358 | 20231121 | 141600 | 2306222450 | 13510 | 13530 | 13530 | 13510 | 59 |
| 359 | 20231121 | 141500 | 2305425160 | 13510 | 13510 | 13510 | 13510 | 806 |
| 360 | 20231121 | 141400 | 2294536100 | 13530 | 13520 | 13530 | 13510 | 223 |
| 361 | 20231121 | 141300 | 2291520820 | 13520 | 13490 | 13520 | 13490 | 478 |
| 362 | 20231121 | 141200 | 2285067980 | 13490 | 13500 | 13500 | 13490 | 243 |
| 363 | 20231121 | 141100 | 2281788220 | 13520 | 13520 | 13520 | 13520 | 0 |
| 364 | 20231121 | 141000 | 2281788220 | 13520 | 13520 | 13520 | 13520 | 64 |
| 365 | 20231121 | 140900 | 2280922940 | 13520 | 13520 | 13520 | 13520 | 106 |
| 366 | 20231121 | 140800 | 2279489820 | 13520 | 13500 | 13520 | 13500 | 1395 |
| 367 | 20231121 | 140700 | 2260649520 | 13520 | 13520 | 13520 | 13520 | 912 |
| 368 | 20231121 | 140600 | 2248319280 | 13520 | 13480 | 13520 | 13480 | 548 |
| 369 | 20231121 | 140500 | 2240915930 | 13510 | 13500 | 13510 | 13500 | 223 |
| 370 | 20231121 | 140400 | 2237904120 | 13490 | 13480 | 13490 | 13480 | 218 |
| 371 | 20231121 | 140300 | 2234965290 | 13480 | 13480 | 13480 | 13470 | 114 |
| 372 | 20231121 | 140200 | 2233428630 | 13480 | 13480 | 13480 | 13480 | 505 |
| 373 | 20231121 | 140100 | 2226621230 | 13480 | 13480 | 13480 | 13480 | 14 |
| 374 | 20231121 | 140000 | 2226432510 | 13480 | 13450 | 13480 | 13450 | 625 |
| 375 | 20231121 | 135900 | 2218009070 | 13460 | 13450 | 13460 | 13450 | 45 |
| 376 | 20231121 | 135800 | 2217403390 | 13450 | 13450 | 13450 | 13450 | 22 |
| 377 | 20231121 | 135700 | 2217107490 | 13450 | 13450 | 13450 | 13450 | 6 |
| 378 | 20231121 | 135600 | 2217026790 | 13460 | 13460 | 13460 | 13460 | 0 |
| 379 | 20231121 | 135500 | 2217026790 | 13460 | 13460 | 13460 | 13460 | 353 |
| 380 | 20231121 | 135400 | 2212275410 | 13460 | 13430 | 13460 | 13430 | 10 |
| 381 | 20231121 | 135300 | 2212141020 | 13430 | 13440 | 13440 | 13430 | 151 |
| 382 | 20231121 | 135200 | 2210112640 | 13440 | 13440 | 13440 | 13440 | 789 |
| 383 | 20231121 | 135100 | 2199508480 | 13440 | 13450 | 13460 | 13440 | 1074 |
| 384 | 20231121 | 135000 | 2185067350 | 13460 | 13460 | 13460 | 13460 | 174 |
| 385 | 20231121 | 134900 | 2182725310 | 13460 | 13460 | 13460 | 13460 | 101 |
| 386 | 20231121 | 134800 | 2181365850 | 13460 | 13460 | 13460 | 13460 | 7 |
| 387 | 20231121 | 134700 | 2181271630 | 13470 | 13460 | 13470 | 13460 | 325 |
| 388 | 20231121 | 134600 | 2176896120 | 13460 | 13460 | 13460 | 13460 | 40 |
| 389 | 20231121 | 134500 | 2176357720 | 13460 | 13470 | 13470 | 13460 | 427 |
| 390 | 20231121 | 134400 | 2170606400 | 13480 | 13480 | 13480 | 13480 | 34 |
| 391 | 20231121 | 134300 | 2170148080 | 13470 | 13470 | 13470 | 13470 | 114 |
| 392 | 20231121 | 134200 | 2168612500 | 13470 | 13460 | 13470 | 13460 | 129 |
| 393 | 20231121 | 134100 | 2166876100 | 13460 | 13460 | 13460 | 13460 | 100 |
| 394 | 20231121 | 134000 | 2165530100 | 13460 | 13460 | 13460 | 13460 | 0 |
| 395 | 20231121 | 133900 | 2165530100 | 13460 | 13460 | 13490 | 13460 | 185 |
| 396 | 20231121 | 133800 | 2163039970 | 13460 | 13460 | 13460 | 13460 | 178 |
| 397 | 20231121 | 133700 | 2160644090 | 13500 | 13500 | 13500 | 13500 | 1 |
| 398 | 20231121 | 133600 | 2160630590 | 13440 | 13430 | 13440 | 13430 | 232 |
| 399 | 20231121 | 133500 | 2157513490 | 13440 | 13480 | 13480 | 13440 | 1301 |
| 400 | 20231121 | 133400 | 2140008070 | 13480 | 13480 | 13480 | 13480 | 520 |
| 401 | 20231121 | 133300 | 2132998470 | 13480 | 13470 | 13480 | 13460 | 191 |
| 402 | 20231121 | 133200 | 2130425500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 403 | 20231121 | 133100 | 2130425500 | 13480 | 13480 | 13480 | 13480 | 0 |
| 404 | 20231121 | 133000 | 2130425500 | 13480 | 13450 | 13480 | 13440 | 46 |
| 405 | 20231121 | 132900 | 2129806840 | 13440 | 13440 | 13440 | 13440 | 17 |
| 406 | 20231121 | 132800 | 2129578360 | 13440 | 13440 | 13440 | 13440 | 972 |
| 407 | 20231121 | 132700 | 2116514680 | 13440 | 13440 | 13440 | 13440 | 351 |
| 408 | 20231121 | 132600 | 2111797240 | 13450 | 13450 | 13450 | 13450 | 86 |
| 409 | 20231121 | 132500 | 2110640540 | 13450 | 13450 | 13450 | 13450 | 22 |
| 410 | 20231121 | 132400 | 2110344640 | 13480 | 13440 | 13480 | 13440 | 8 |
| 411 | 20231121 | 132300 | 2110237080 | 13480 | 13440 | 13480 | 13440 | 44 |
| 412 | 20231121 | 132200 | 2109644960 | 13440 | 13460 | 13460 | 13430 | 2260 |
| 413 | 20231121 | 132100 | 2079277710 | 13460 | 13480 | 13480 | 13460 | 95 |
| 414 | 20231121 | 132000 | 2077998990 | 13460 | 13470 | 13470 | 13460 | 312 |
| 415 | 20231121 | 131900 | 2073799320 | 13480 | 13480 | 13480 | 13480 | 0 |
| 416 | 20231121 | 131800 | 2073799320 | 13480 | 13460 | 13500 | 13460 | 276 |
| 417 | 20231121 | 131700 | 2070077490 | 13460 | 13460 | 13470 | 13450 | 789 |
| 418 | 20231121 | 131600 | 2059458750 | 13460 | 13470 | 13470 | 13460 | 144 |
| 419 | 20231121 | 131500 | 2057519640 | 13470 | 13480 | 13480 | 13470 | 333 |
| 420 | 20231121 | 131400 | 2053034090 | 13480 | 13470 | 13480 | 13470 | 281 |
| 421 | 20231121 | 131300 | 2049247210 | 13480 | 13470 | 13480 | 13470 | 56 |
| 422 | 20231121 | 131200 | 2048492690 | 13470 | 13460 | 13470 | 13440 | 578 |
| 423 | 20231121 | 131100 | 2040720040 | 13490 | 13490 | 13490 | 13450 | 1004 |
| 424 | 20231121 | 131000 | 2027210060 | 13490 | 13490 | 13490 | 13470 | 592 |
| 425 | 20231121 | 130900 | 2019232760 | 13490 | 13480 | 13490 | 13480 | 111 |
| 426 | 20231121 | 130800 | 2017736430 | 13490 | 13490 | 13490 | 13490 | 6 |
| 427 | 20231121 | 130700 | 2017655490 | 13470 | 13490 | 13490 | 13470 | 1030 |
| 428 | 20231121 | 130600 | 2003775340 | 13500 | 13490 | 13500 | 13490 | 86 |
| 429 | 20231121 | 130500 | 2002615180 | 13490 | 13500 | 13500 | 13490 | 3 |
| 430 | 20231121 | 130400 | 2002574690 | 13500 | 13500 | 13500 | 13500 | 0 |
| 431 | 20231121 | 130300 | 2002574690 | 13500 | 13500 | 13500 | 13500 | 115 |
| 432 | 20231121 | 130200 | 2001022190 | 13500 | 13500 | 13500 | 13500 | 30 |
| 433 | 20231121 | 130100 | 2000617190 | 13510 | 13510 | 13510 | 13510 | 4 |
| 434 | 20231121 | 130000 | 2000563150 | 13510 | 13510 | 13510 | 13510 | 608 |
| 435 | 20231121 | 125900 | 1992349070 | 13520 | 13520 | 13520 | 13520 | 142 |
| 436 | 20231121 | 125800 | 1990429230 | 13530 | 13520 | 13530 | 13520 | 183 |
| 437 | 20231121 | 125700 | 1987954840 | 13520 | 13510 | 13520 | 13510 | 515 |
| 438 | 20231121 | 125600 | 1980997150 | 13520 | 13510 | 13520 | 13510 | 11 |
| 439 | 20231121 | 125500 | 1980848530 | 13510 | 13510 | 13510 | 13510 | 0 |
| 440 | 20231121 | 125400 | 1980848530 | 13510 | 13510 | 13510 | 13510 | 19 |
| 441 | 20231121 | 125300 | 1980591840 | 13520 | 13530 | 13530 | 13520 | 220 |
| 442 | 20231121 | 125200 | 1977615260 | 13530 | 13530 | 13530 | 13530 | 6 |
| 443 | 20231121 | 125100 | 1977534080 | 13520 | 13530 | 13530 | 13520 | 269 |
| 444 | 20231121 | 125000 | 1973894530 | 13530 | 13530 | 13530 | 13520 | 69 |
| 445 | 20231121 | 124900 | 1972961060 | 13530 | 13510 | 13540 | 13510 | 170 |
| 446 | 20231121 | 124800 | 1970664170 | 13500 | 13500 | 13500 | 13500 | 1047 |
| 447 | 20231121 | 124700 | 1956529670 | 13500 | 13500 | 13500 | 13500 | 40 |
| 448 | 20231121 | 124600 | 1955989670 | 13510 | 13500 | 13510 | 13500 | 174 |
| 449 | 20231121 | 124500 | 1953639830 | 13500 | 13500 | 13500 | 13500 | 211 |
| 450 | 20231121 | 124400 | 1950791330 | 13510 | 13520 | 13520 | 13510 | 73 |
| 451 | 20231121 | 124300 | 1949804910 | 13510 | 13510 | 13510 | 13510 | 600 |
| 452 | 20231121 | 124200 | 1941698910 | 13540 | 13520 | 13540 | 13510 | 319 |
| 453 | 20231121 | 124100 | 1937388690 | 13520 | 13520 | 13520 | 13510 | 650 |
| 454 | 20231121 | 124000 | 1928601820 | 13520 | 13520 | 13520 | 13520 | 100 |
| 455 | 20231121 | 123900 | 1927249820 | 13520 | 13530 | 13530 | 13520 | 52 |
| 456 | 20231121 | 123800 | 1926546470 | 13550 | 13550 | 13550 | 13550 | 0 |
| 457 | 20231121 | 123700 | 1926546470 | 13550 | 13530 | 13550 | 13530 | 921 |
| 458 | 20231121 | 123600 | 1914068600 | 13540 | 13530 | 13540 | 13520 | 64 |
| 459 | 20231121 | 123500 | 1913202740 | 13530 | 13520 | 13530 | 13520 | 85 |
| 460 | 20231121 | 123400 | 1912053360 | 13520 | 13510 | 13520 | 13510 | 559 |
| 461 | 20231121 | 123300 | 1904499770 | 13510 | 13500 | 13510 | 13500 | 108 |
| 462 | 20231121 | 123200 | 1903040770 | 13510 | 13510 | 13510 | 13510 | 0 |
| 463 | 20231121 | 123100 | 1903040770 | 13510 | 13490 | 13510 | 13490 | 998 |
| 464 | 20231121 | 123000 | 1889568490 | 13490 | 13480 | 13490 | 13470 | 138 |
| 465 | 20231121 | 122900 | 1887708330 | 13480 | 13480 | 13480 | 13480 | 1 |
| 466 | 20231121 | 122800 | 1887694850 | 13480 | 13480 | 13480 | 13480 | 50 |
| 467 | 20231121 | 122700 | 1887020850 | 13470 | 13470 | 13470 | 13470 | 144 |
| 468 | 20231121 | 122600 | 1885081170 | 13470 | 13470 | 13470 | 13470 | 64 |
| 469 | 20231121 | 122500 | 1884219090 | 13470 | 13470 | 13470 | 13470 | 101 |
| 470 | 20231121 | 122400 | 1882858620 | 13470 | 13460 | 13470 | 13460 | 59 |
| 471 | 20231121 | 122300 | 1882063980 | 13470 | 13470 | 13470 | 13470 | 0 |
| 472 | 20231121 | 122200 | 1882063980 | 13470 | 13470 | 13470 | 13460 | 68 |
| 473 | 20231121 | 122100 | 1881148300 | 13460 | 13460 | 13460 | 13460 | 8 |
| 474 | 20231121 | 122000 | 1881040620 | 13460 | 13460 | 13460 | 13460 | 2 |
| 475 | 20231121 | 121900 | 1881013700 | 13450 | 13450 | 13450 | 13450 | 0 |
| 476 | 20231121 | 121800 | 1881013700 | 13450 | 13460 | 13460 | 13450 | 67 |
| 477 | 20231121 | 121700 | 1880111970 | 13460 | 13460 | 13460 | 13460 | 41 |
| 478 | 20231121 | 121600 | 1879560110 | 13460 | 13460 | 13460 | 13460 | 0 |
| 479 | 20231121 | 121500 | 1879560110 | 13460 | 13460 | 13460 | 13460 | 8 |
| 480 | 20231121 | 121400 | 1879452430 | 13470 | 13470 | 13470 | 13470 | 0 |
| 481 | 20231121 | 121300 | 1879452430 | 13470 | 13470 | 13470 | 13470 | 0 |
| 482 | 20231121 | 121200 | 1879452430 | 13470 | 13450 | 13470 | 13450 | 13 |
| 483 | 20231121 | 121100 | 1879277470 | 13460 | 13460 | 13460 | 13460 | 72 |
| 484 | 20231121 | 121000 | 1878308350 | 13460 | 13460 | 13460 | 13460 | 21 |
| 485 | 20231121 | 120900 | 1878025690 | 13450 | 13450 | 13450 | 13450 | 8 |
| 486 | 20231121 | 120800 | 1877918090 | 13460 | 13460 | 13460 | 13460 | 2 |
| 487 | 20231121 | 120700 | 1877891170 | 13440 | 13440 | 13440 | 13440 | 1 |
| 488 | 20231121 | 120600 | 1877877730 | 13430 | 13430 | 13430 | 13430 | 59 |
| 489 | 20231121 | 120500 | 1877085360 | 13430 | 13430 | 13430 | 13430 | 0 |
| 490 | 20231121 | 120400 | 1877085360 | 13430 | 13430 | 13430 | 13430 | 224 |
| 491 | 20231121 | 120300 | 1874077040 | 13420 | 13460 | 13460 | 13420 | 1058 |
| 492 | 20231121 | 120200 | 1859873680 | 13460 | 13460 | 13460 | 13460 | 20 |
| 493 | 20231121 | 120100 | 1859604480 | 13420 | 13420 | 13420 | 13420 | 0 |
| 494 | 20231121 | 120000 | 1859604480 | 13420 | 13430 | 13440 | 13420 | 1130 |
| 495 | 20231121 | 115900 | 1844433270 | 13460 | 13430 | 13460 | 13430 | 105 |
| 496 | 20231121 | 115800 | 1843023030 | 13430 | 13430 | 13440 | 13430 | 121 |
| 497 | 20231121 | 115700 | 1841397990 | 13400 | 13430 | 13460 | 13400 | 828 |
| 498 | 20231121 | 115600 | 1830290000 | 13460 | 13460 | 13470 | 13420 | 2753 |
| 499 | 20231121 | 115500 | 1793317470 | 13460 | 13460 | 13460 | 13460 | 0 |
| 500 | 20231121 | 115400 | 1793317470 | 13460 | 13440 | 13460 | 13440 | 277 |
| 501 | 20231121 | 115300 | 1789593590 | 13440 | 13460 | 13460 | 13440 | 214 |
| 502 | 20231121 | 115200 | 1786716230 | 13450 | 13450 | 13450 | 13450 | 0 |
| 503 | 20231121 | 115100 | 1786716230 | 13450 | 13450 | 13450 | 13450 | 8 |
| 504 | 20231121 | 115000 | 1786608630 | 13470 | 13460 | 13470 | 13460 | 2 |
| 505 | 20231121 | 114900 | 1786581700 | 13440 | 13440 | 13470 | 13430 | 705 |
| 506 | 20231121 | 114800 | 1777110470 | 13440 | 13440 | 13440 | 13440 | 12 |
| 507 | 20231121 | 114700 | 1776949190 | 13470 | 13470 | 13470 | 13470 | 0 |
| 508 | 20231121 | 114600 | 1776949190 | 13470 | 13470 | 13470 | 13470 | 1 |
| 509 | 20231121 | 114500 | 1776935720 | 13430 | 13450 | 13450 | 13430 | 507 |
| 510 | 20231121 | 114400 | 1770121810 | 13440 | 13450 | 13450 | 13440 | 149 |
| 511 | 20231121 | 114300 | 1768118350 | 13450 | 13450 | 13450 | 13450 | 20 |
| 512 | 20231121 | 114200 | 1767849350 | 13440 | 13450 | 13450 | 13440 | 20 |
| 513 | 20231121 | 114100 | 1767580400 | 13450 | 13460 | 13460 | 13450 | 1729 |
| 514 | 20231121 | 114000 | 1744322420 | 13460 | 13470 | 13470 | 13460 | 205 |
| 515 | 20231121 | 113900 | 1741562120 | 13460 | 13460 | 13460 | 13460 | 157 |
| 516 | 20231121 | 113800 | 1739448900 | 13470 | 13470 | 13470 | 13470 | 149 |
| 517 | 20231121 | 113700 | 1737441870 | 13470 | 13470 | 13470 | 13470 | 100 |
| 518 | 20231121 | 113600 | 1736094870 | 13470 | 13480 | 13490 | 13470 | 341 |
| 519 | 20231121 | 113500 | 1731501150 | 13490 | 13490 | 13490 | 13490 | 0 |
| 520 | 20231121 | 113400 | 1731501150 | 13490 | 13490 | 13490 | 13490 | 10 |
| 521 | 20231121 | 113300 | 1731366250 | 13470 | 13470 | 13470 | 13470 | 14 |
| 522 | 20231121 | 113200 | 1731177670 | 13490 | 13470 | 13490 | 13470 | 52 |
| 523 | 20231121 | 113100 | 1730476750 | 13470 | 13470 | 13500 | 13470 | 726 |
| 524 | 20231121 | 113000 | 1720676830 | 13470 | 13460 | 13470 | 13460 | 106 |
| 525 | 20231121 | 112900 | 1719250020 | 13460 | 13460 | 13470 | 13460 | 315 |
| 526 | 20231121 | 112800 | 1715009190 | 13460 | 13480 | 13490 | 13460 | 1503 |
| 527 | 20231121 | 112700 | 1694772430 | 13480 | 13490 | 13490 | 13460 | 1680 |
| 528 | 20231121 | 112600 | 1672142480 | 13500 | 13500 | 13500 | 13500 | 5 |
| 529 | 20231121 | 112500 | 1672074980 | 13500 | 13470 | 13500 | 13470 | 4 |
| 530 | 20231121 | 112400 | 1672021060 | 13470 | 13490 | 13490 | 13470 | 7 |
| 531 | 20231121 | 112300 | 1671926750 | 13500 | 13500 | 13500 | 13500 | 1 |
| 532 | 20231121 | 112200 | 1671913250 | 13490 | 13490 | 13500 | 13490 | 124 |
| 533 | 20231121 | 112100 | 1670240480 | 13490 | 13480 | 13490 | 13470 | 111 |
| 534 | 20231121 | 112000 | 1668743240 | 13470 | 13480 | 13480 | 13470 | 196 |
| 535 | 20231121 | 111900 | 1666103010 | 13470 | 13470 | 13470 | 13470 | 1089 |
| 536 | 20231121 | 111800 | 1651434180 | 13460 | 13470 | 13470 | 13450 | 2048 |
| 537 | 20231121 | 111700 | 1623871850 | 13480 | 13480 | 13480 | 13480 | 50 |
| 538 | 20231121 | 111600 | 1623197850 | 13480 | 13510 | 13510 | 13470 | 557 |
| 539 | 20231121 | 111500 | 1615688120 | 13480 | 13500 | 13500 | 13480 | 1479 |
| 540 | 20231121 | 111400 | 1595746350 | 13540 | 13500 | 13560 | 13500 | 620 |
| 541 | 20231121 | 111300 | 1587375720 | 13570 | 13500 | 13570 | 13500 | 1136 |
| 542 | 20231121 | 111200 | 1572022670 | 13500 | 13480 | 13500 | 13480 | 251 |
| 543 | 20231121 | 111100 | 1568636760 | 13490 | 13480 | 13490 | 13480 | 217 |
| 544 | 20231121 | 111000 | 1565709440 | 13500 | 13480 | 13500 | 13480 | 61 |
| 545 | 20231121 | 110900 | 1564886160 | 13500 | 13480 | 13500 | 13480 | 37 |
| 546 | 20231121 | 110800 | 1564386820 | 13470 | 13470 | 13470 | 13470 | 0 |
| 547 | 20231121 | 110700 | 1564386820 | 13470 | 13480 | 13480 | 13470 | 322 |
| 548 | 20231121 | 110600 | 1560048800 | 13500 | 13470 | 13500 | 13470 | 82 |
| 549 | 20231121 | 110500 | 1558942480 | 13470 | 13470 | 13470 | 13460 | 821 |
| 550 | 20231121 | 110400 | 1547885100 | 13480 | 13490 | 13490 | 13480 | 39 |
| 551 | 20231121 | 110300 | 1547359330 | 13490 | 13470 | 13490 | 13460 | 771 |
| 552 | 20231121 | 110200 | 1536977020 | 13470 | 13480 | 13480 | 13460 | 1436 |
| 553 | 20231121 | 110100 | 1517637960 | 13480 | 13500 | 13500 | 13480 | 95 |
| 554 | 20231121 | 110000 | 1516356300 | 13500 | 13480 | 13500 | 13480 | 13 |
| 555 | 20231121 | 105900 | 1516181000 | 13480 | 13480 | 13500 | 13480 | 3858 |
| 556 | 20231121 | 105800 | 1464175140 | 13480 | 13480 | 13480 | 13480 | 1 |
| 557 | 20231121 | 105700 | 1464161660 | 13480 | 13480 | 13480 | 13480 | 26 |
| 558 | 20231121 | 105600 | 1463811180 | 13480 | 13490 | 13490 | 13480 | 1151 |
| 559 | 20231121 | 105500 | 1448291610 | 13500 | 13500 | 13500 | 13500 | 144 |
| 560 | 20231121 | 105400 | 1446347610 | 13510 | 13500 | 13510 | 13490 | 23 |
| 561 | 20231121 | 105300 | 1446037300 | 13510 | 13490 | 13510 | 13490 | 6 |
| 562 | 20231121 | 105200 | 1445956320 | 13480 | 13510 | 13510 | 13480 | 121 |
| 563 | 20231121 | 105100 | 1444324530 | 13490 | 13510 | 13510 | 13490 | 373 |
| 564 | 20231121 | 105000 | 1439286830 | 13510 | 13520 | 13520 | 13510 | 469 |
| 565 | 20231121 | 104900 | 1432946200 | 13560 | 13560 | 13560 | 13560 | 600 |
| 566 | 20231121 | 104800 | 1424810200 | 13560 | 13520 | 13570 | 13520 | 12 |
| 567 | 20231121 | 104700 | 1424647870 | 13570 | 13520 | 13570 | 13520 | 53 |
| 568 | 20231121 | 104600 | 1423931260 | 13510 | 13520 | 13520 | 13510 | 31 |
| 569 | 20231121 | 104500 | 1423512240 | 13520 | 13530 | 13530 | 13460 | 339 |
| 570 | 20231121 | 104400 | 1418939760 | 13570 | 13570 | 13570 | 13570 | 6 |
| 571 | 20231121 | 104300 | 1418858340 | 13570 | 13550 | 13570 | 13500 | 1838 |
| 572 | 20231121 | 104200 | 1394029010 | 13550 | 13570 | 13570 | 13550 | 209 |
| 573 | 20231121 | 104100 | 1391195850 | 13580 | 13580 | 13580 | 13580 | 94 |
| 574 | 20231121 | 104000 | 1389919330 | 13580 | 13600 | 13600 | 13580 | 1294 |
| 575 | 20231121 | 103900 | 1372346720 | 13580 | 13600 | 13610 | 13580 | 687 |
| 576 | 20231121 | 103800 | 1363009090 | 13600 | 13620 | 13620 | 13600 | 314 |
| 577 | 20231121 | 103700 | 1358735580 | 13620 | 13610 | 13630 | 13580 | 1164 |
| 578 | 20231121 | 103600 | 1342917960 | 13610 | 13630 | 13640 | 13580 | 102 |
| 579 | 20231121 | 103500 | 1341528200 | 13640 | 13610 | 13650 | 13550 | 1306 |
| 580 | 20231121 | 103400 | 1323768010 | 13660 | 13650 | 13660 | 13650 | 773 |
| 581 | 20231121 | 103300 | 1313216550 | 13650 | 13630 | 13660 | 13630 | 477 |
| 582 | 20231121 | 103200 | 1306710800 | 13660 | 13660 | 13660 | 13630 | 145 |
| 583 | 20231121 | 103100 | 1304730400 | 13670 | 13640 | 13670 | 13640 | 1341 |
| 584 | 20231121 | 103000 | 1286432140 | 13630 | 13620 | 13630 | 13600 | 506 |
| 585 | 20231121 | 102900 | 1279536310 | 13630 | 13620 | 13630 | 13620 | 293 |
| 586 | 20231121 | 102800 | 1275543780 | 13620 | 13550 | 13620 | 13550 | 474 |
| 587 | 20231121 | 102700 | 1269093890 | 13550 | 13590 | 13590 | 13550 | 236 |
| 588 | 20231121 | 102600 | 1265889140 | 13610 | 13600 | 13610 | 13590 | 108 |
| 589 | 20231121 | 102500 | 1264421290 | 13590 | 13580 | 13590 | 13580 | 405 |
| 590 | 20231121 | 102400 | 1258919190 | 13580 | 13560 | 13580 | 13540 | 324 |
| 591 | 20231121 | 102300 | 1254525950 | 13590 | 13590 | 13590 | 13590 | 36 |
| 592 | 20231121 | 102200 | 1254036710 | 13590 | 13620 | 13630 | 13590 | 966 |
| 593 | 20231121 | 102100 | 1240895840 | 13630 | 13610 | 13640 | 13560 | 1437 |
| 594 | 20231121 | 102000 | 1221313550 | 13630 | 13530 | 13640 | 13520 | 11588 |
| 595 | 20231121 | 101900 | 1064239880 | 13530 | 13510 | 13540 | 13510 | 1919 |
| 596 | 20231121 | 101800 | 1038293910 | 13510 | 13510 | 13510 | 13500 | 128 |
| 597 | 20231121 | 101700 | 1036564730 | 13510 | 13510 | 13510 | 13510 | 145 |
| 598 | 20231121 | 101600 | 1034605780 | 13520 | 13520 | 13520 | 13500 | 752 |
| 599 | 20231121 | 101500 | 1024443740 | 13530 | 13490 | 13530 | 13480 | 1604 |
| 600 | 20231121 | 101400 | 1002789140 | 13490 | 13490 | 13490 | 13490 | 297 |
| 601 | 20231121 | 101300 | 998782610 | 13490 | 13490 | 13490 | 13490 | 5 |
| 602 | 20231121 | 101200 | 998715160 | 13490 | 13490 | 13490 | 13490 | 926 |
| 603 | 20231121 | 101100 | 986223420 | 13490 | 13440 | 13490 | 13440 | 227 |
| 604 | 20231121 | 101000 | 983162710 | 13490 | 13490 | 13490 | 13490 | 18 |
| 605 | 20231121 | 100900 | 982919890 | 13510 | 13510 | 13510 | 13430 | 426 |
| 606 | 20231121 | 100800 | 977167830 | 13510 | 13470 | 13510 | 13430 | 6568 |
| 607 | 20231121 | 100700 | 888827850 | 13460 | 13460 | 13460 | 13460 | 1 |
| 608 | 20231121 | 100600 | 888814390 | 13460 | 13470 | 13470 | 13460 | 749 |
| 609 | 20231121 | 100500 | 878730470 | 13480 | 13480 | 13480 | 13480 | 2 |
| 610 | 20231121 | 100400 | 878703510 | 13480 | 13480 | 13480 | 13480 | 565 |
| 611 | 20231121 | 100300 | 871087310 | 13490 | 13480 | 13490 | 13470 | 668 |
| 612 | 20231121 | 100200 | 862082680 | 13500 | 13490 | 13500 | 13480 | 236 |
| 613 | 20231121 | 100100 | 858900750 | 13490 | 13490 | 13490 | 13490 | 437 |
| 614 | 20231121 | 100000 | 853005620 | 13480 | 13470 | 13480 | 13470 | 419 |
| 615 | 20231121 | 095900 | 847358800 | 13460 | 13460 | 13470 | 13460 | 2979 |
| 616 | 20231121 | 095800 | 807261020 | 13480 | 13470 | 13480 | 13460 | 2042 |
| 617 | 20231121 | 095700 | 779775620 | 13470 | 13480 | 13480 | 13470 | 532 |
| 618 | 20231121 | 095600 | 772607080 | 13480 | 13480 | 13480 | 13480 | 717 |
| 619 | 20231121 | 095500 | 762941920 | 13480 | 13480 | 13480 | 13480 | 203 |
| 620 | 20231121 | 095400 | 760205480 | 13490 | 13470 | 13490 | 13470 | 187 |
| 621 | 20231121 | 095300 | 757686120 | 13490 | 13480 | 13490 | 13470 | 222 |
| 622 | 20231121 | 095200 | 754695390 | 13490 | 13480 | 13510 | 13470 | 1777 |
| 623 | 20231121 | 095100 | 730740160 | 13510 | 13460 | 13510 | 13460 | 517 |
| 624 | 20231121 | 095000 | 723768400 | 13510 | 13450 | 13510 | 13450 | 3639 |
| 625 | 20231121 | 094900 | 674707990 | 13450 | 13460 | 13460 | 13450 | 177 |
| 626 | 20231121 | 094800 | 672326210 | 13480 | 13450 | 13480 | 13450 | 12 |
| 627 | 20231121 | 094700 | 672164780 | 13480 | 13460 | 13480 | 13450 | 1203 |
| 628 | 20231121 | 094600 | 655982070 | 13460 | 13480 | 13480 | 13460 | 113 |
| 629 | 20231121 | 094500 | 654461050 | 13460 | 13480 | 13480 | 13460 | 327 |
| 630 | 20231121 | 094400 | 650057490 | 13500 | 13490 | 13500 | 13490 | 678 |
| 631 | 20231121 | 094300 | 640910560 | 13490 | 13450 | 13490 | 13450 | 84 |
| 632 | 20231121 | 094200 | 639777800 | 13500 | 13440 | 13500 | 13430 | 196 |
| 633 | 20231121 | 094100 | 637140000 | 13430 | 13440 | 13440 | 13430 | 355 |
| 634 | 20231121 | 094000 | 632370580 | 13500 | 13490 | 13500 | 13430 | 1625 |
| 635 | 20231121 | 093900 | 610478670 | 13500 | 13490 | 13500 | 13490 | 21 |
| 636 | 20231121 | 093800 | 610195280 | 13500 | 13500 | 13500 | 13490 | 86 |
| 637 | 20231121 | 093700 | 609034380 | 13490 | 13510 | 13510 | 13490 | 320 |
| 638 | 20231121 | 093600 | 604715910 | 13480 | 13480 | 13500 | 13480 | 825 |
| 639 | 20231121 | 093500 | 593580730 | 13500 | 13500 | 13500 | 13500 | 272 |
| 640 | 20231121 | 093400 | 589908730 | 13470 | 13510 | 13510 | 13470 | 1240 |
| 641 | 20231121 | 093300 | 573175330 | 13520 | 13500 | 13520 | 13500 | 1338 |
| 642 | 20231121 | 093200 | 555106580 | 13500 | 13490 | 13530 | 13430 | 1853 |
| 643 | 20231121 | 093100 | 530087340 | 13490 | 13470 | 13490 | 13470 | 431 |
| 644 | 20231121 | 093000 | 524279800 | 13470 | 13400 | 13470 | 13400 | 2023 |
| 645 | 20231121 | 092900 | 497094120 | 13400 | 13400 | 13400 | 13400 | 1 |
| 646 | 20231121 | 092800 | 497080720 | 13430 | 13430 | 13430 | 13400 | 356 |
| 647 | 20231121 | 092700 | 492304920 | 13430 | 13390 | 13430 | 13360 | 868 |
| 648 | 20231121 | 092600 | 480681610 | 13390 | 13360 | 13390 | 13340 | 2306 |
| 649 | 20231121 | 092500 | 449880020 | 13390 | 13390 | 13390 | 13350 | 2560 |
| 650 | 20231121 | 092400 | 415694960 | 13390 | 13370 | 13390 | 13370 | 253 |
| 651 | 20231121 | 092300 | 412312090 | 13370 | 13370 | 13370 | 13370 | 178 |
| 652 | 20231121 | 092200 | 409932230 | 13370 | 13370 | 13390 | 13350 | 2897 |
| 653 | 20231121 | 092100 | 371229930 | 13390 | 13360 | 13390 | 13360 | 535 |
| 654 | 20231121 | 092000 | 364073010 | 13380 | 13380 | 13390 | 13350 | 1676 |
| 655 | 20231121 | 091900 | 341677750 | 13380 | 13390 | 13390 | 13380 | 691 |
| 656 | 20231121 | 091800 | 332432110 | 13400 | 13400 | 13400 | 13400 | 267 |
| 657 | 20231121 | 091700 | 328854310 | 13400 | 13470 | 13470 | 13400 | 111 |
| 658 | 20231121 | 091600 | 327366060 | 13480 | 13470 | 13480 | 13400 | 388 |
| 659 | 20231121 | 091500 | 322164470 | 13470 | 13420 | 13470 | 13400 | 547 |
| 660 | 20231121 | 091400 | 314831430 | 13480 | 13400 | 13480 | 13400 | 365 |
| 661 | 20231121 | 091300 | 309939630 | 13480 | 13470 | 13480 | 13380 | 642 |
| 662 | 20231121 | 091200 | 301326680 | 13420 | 13420 | 13480 | 13420 | 314 |
| 663 | 20231121 | 091100 | 297112690 | 13480 | 13480 | 13480 | 13420 | 179 |
| 664 | 20231121 | 091000 | 294710390 | 13480 | 13350 | 13480 | 13350 | 1745 |
| 665 | 20231121 | 090900 | 271333390 | 13330 | 13350 | 13350 | 13330 | 2157 |
| 666 | 20231121 | 090800 | 242563380 | 13400 | 13340 | 13400 | 13330 | 665 |
| 667 | 20231121 | 090700 | 233696530 | 13330 | 13410 | 13410 | 13320 | 9924 |
| 668 | 20231121 | 090600 | 101038390 | 13420 | 13420 | 13420 | 13410 | 554 |
| 669 | 20231121 | 090500 | 93605550 | 13500 | 13510 | 13510 | 13430 | 639 |
| 670 | 20231121 | 090400 | 85014740 | 13420 | 13430 | 13430 | 13420 | 1568 |
| 671 | 20231121 | 090300 | 63969670 | 13450 | 13440 | 13510 | 13410 | 1087 |
| 672 | 20231121 | 090200 | 49379640 | 13450 | 13480 | 13510 | 13450 | 1166 |
| 673 | 20231121 | 090100 | 33635510 | 13480 | 13500 | 13500 | 13430 | 325 |
| 674 | 20231121 | 090000 | 29270010 | 13560 | 13400 | 13560 | 13400 | 2163 |