32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 195700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 10386 |
| 3 | 20231121 | 195600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 4 | 20231121 | 195500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 5 | 20231121 | 195400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 6 | 20231121 | 195300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 7 | 20231121 | 195200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 8 | 20231121 | 195100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 9 | 20231121 | 195000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 10 | 20231121 | 194900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 11 | 20231121 | 194800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 12 | 20231121 | 194700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 13 | 20231121 | 194600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 14 | 20231121 | 194500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 15 | 20231121 | 194400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 16 | 20231121 | 194300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 17 | 20231121 | 194200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 18 | 20231121 | 194100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 19 | 20231121 | 194000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 20 | 20231121 | 193900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 21 | 20231121 | 193800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 22 | 20231121 | 193700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 23 | 20231121 | 193600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 24 | 20231121 | 193500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 25 | 20231121 | 193400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 26 | 20231121 | 193300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 27 | 20231121 | 193200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 28 | 20231121 | 193100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 29 | 20231121 | 193000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 30 | 20231121 | 192900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 31 | 20231121 | 192800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 32 | 20231121 | 192700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 10386 |
| 33 | 20231121 | 192600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 34 | 20231121 | 192500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 35 | 20231121 | 192400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 36 | 20231121 | 192300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 37 | 20231121 | 192200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 38 | 20231121 | 192100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 39 | 20231121 | 192000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 40 | 20231121 | 191900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 41 | 20231121 | 191800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 42 | 20231121 | 191700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 43 | 20231121 | 191600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 44 | 20231121 | 191500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 45 | 20231121 | 191400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 46 | 20231121 | 191300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 47 | 20231121 | 191200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 48 | 20231121 | 191100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 49 | 20231121 | 191000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 50 | 20231121 | 190900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 51 | 20231121 | 190800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 52 | 20231121 | 190700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 53 | 20231121 | 190600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 54 | 20231121 | 190500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 55 | 20231121 | 190400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 56 | 20231121 | 190300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 57 | 20231121 | 190200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 58 | 20231121 | 190100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 59 | 20231121 | 190000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 60 | 20231121 | 185900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 61 | 20231121 | 185800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 62 | 20231121 | 185700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 10386 |
| 63 | 20231121 | 185600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 64 | 20231121 | 185500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 65 | 20231121 | 185400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 66 | 20231121 | 185300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 67 | 20231121 | 185200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 68 | 20231121 | 185100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 69 | 20231121 | 185000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 70 | 20231121 | 184900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 71 | 20231121 | 184800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 72 | 20231121 | 184700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 73 | 20231121 | 184600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 74 | 20231121 | 184500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 75 | 20231121 | 184400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 76 | 20231121 | 184300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 77 | 20231121 | 184200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 78 | 20231121 | 184100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 79 | 20231121 | 184000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 80 | 20231121 | 183900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 81 | 20231121 | 183800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 82 | 20231121 | 183700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 83 | 20231121 | 183600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 84 | 20231121 | 183500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 85 | 20231121 | 183400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 86 | 20231121 | 183300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 87 | 20231121 | 183200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 88 | 20231121 | 183100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 89 | 20231121 | 183000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 90 | 20231121 | 182900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 91 | 20231121 | 182800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 92 | 20231121 | 182700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 10386 |
| 93 | 20231121 | 182600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 94 | 20231121 | 182500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 95 | 20231121 | 182400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 96 | 20231121 | 182300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 97 | 20231121 | 182200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 98 | 20231121 | 182100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 99 | 20231121 | 182000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 100 | 20231121 | 181900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 101 | 20231121 | 181800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 102 | 20231121 | 181700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 103 | 20231121 | 181600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 104 | 20231121 | 181500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 105 | 20231121 | 181400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 106 | 20231121 | 181300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 107 | 20231121 | 181200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 108 | 20231121 | 181100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 109 | 20231121 | 181000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 110 | 20231121 | 180900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 111 | 20231121 | 180800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 112 | 20231121 | 180700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 113 | 20231121 | 180600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 114 | 20231121 | 180500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 115 | 20231121 | 180400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 116 | 20231121 | 180300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 117 | 20231121 | 180200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 118 | 20231121 | 180100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 119 | 20231121 | 180000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 120 | 20231121 | 175900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 121 | 20231121 | 175800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 122 | 20231121 | 175700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 10386 |
| 123 | 20231121 | 175600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 124 | 20231121 | 175500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 125 | 20231121 | 175400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 126 | 20231121 | 175300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 127 | 20231121 | 175200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 128 | 20231121 | 175100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 129 | 20231121 | 175000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 130 | 20231121 | 174900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 131 | 20231121 | 174800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 132 | 20231121 | 174700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 133 | 20231121 | 174600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 134 | 20231121 | 174500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 135 | 20231121 | 174400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 136 | 20231121 | 174300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 137 | 20231121 | 174200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 138 | 20231121 | 174100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 139 | 20231121 | 174000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 140 | 20231121 | 173900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 141 | 20231121 | 173800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 142 | 20231121 | 173700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 143 | 20231121 | 173600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 144 | 20231121 | 173500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 145 | 20231121 | 173400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 146 | 20231121 | 173300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 147 | 20231121 | 173200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 148 | 20231121 | 173100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 149 | 20231121 | 173000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 150 | 20231121 | 172900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 151 | 20231121 | 172800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 152 | 20231121 | 172700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 10386 |
| 153 | 20231121 | 172600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 154 | 20231121 | 172500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 155 | 20231121 | 172400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 156 | 20231121 | 172300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 157 | 20231121 | 172200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 158 | 20231121 | 172100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 159 | 20231121 | 172000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 160 | 20231121 | 171900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 161 | 20231121 | 171800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 162 | 20231121 | 171700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 163 | 20231121 | 171600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 164 | 20231121 | 171500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 165 | 20231121 | 171400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 166 | 20231121 | 171300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 167 | 20231121 | 171200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 168 | 20231121 | 171100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 169 | 20231121 | 171000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 170 | 20231121 | 170900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 171 | 20231121 | 170800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 172 | 20231121 | 170700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 173 | 20231121 | 170600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 174 | 20231121 | 170500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 175 | 20231121 | 170400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 176 | 20231121 | 170300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 177 | 20231121 | 170200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 178 | 20231121 | 170100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 179 | 20231121 | 170000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 180 | 20231121 | 165900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 181 | 20231121 | 165800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 182 | 20231121 | 165700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 10386 |
| 183 | 20231121 | 165600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 184 | 20231121 | 165500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 185 | 20231121 | 165400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 186 | 20231121 | 165300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 187 | 20231121 | 165200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 188 | 20231121 | 165100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 189 | 20231121 | 165000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 190 | 20231121 | 164900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 191 | 20231121 | 164800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 192 | 20231121 | 164700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 193 | 20231121 | 164600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 194 | 20231121 | 164500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 195 | 20231121 | 164400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 196 | 20231121 | 164300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 197 | 20231121 | 164200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 198 | 20231121 | 164100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 199 | 20231121 | 164000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 200 | 20231121 | 163900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 201 | 20231121 | 163800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 202 | 20231121 | 163700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 203 | 20231121 | 163600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 204 | 20231121 | 163500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 205 | 20231121 | 163400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 206 | 20231121 | 163300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 207 | 20231121 | 163200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 208 | 20231121 | 163100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 209 | 20231121 | 163000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 210 | 20231121 | 162900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 211 | 20231121 | 162800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 212 | 20231121 | 162700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 10386 |
| 213 | 20231121 | 162600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 214 | 20231121 | 162500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 215 | 20231121 | 162400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 216 | 20231121 | 162300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 217 | 20231121 | 162200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 218 | 20231121 | 162100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 219 | 20231121 | 162000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 220 | 20231121 | 161900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 221 | 20231121 | 161800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 222 | 20231121 | 161700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 223 | 20231121 | 161600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 224 | 20231121 | 161500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 225 | 20231121 | 161400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 226 | 20231121 | 161300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 227 | 20231121 | 161200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 228 | 20231121 | 161100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 229 | 20231121 | 161000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 230 | 20231121 | 160900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 231 | 20231121 | 160800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 232 | 20231121 | 160700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 233 | 20231121 | 160600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 234 | 20231121 | 160500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 235 | 20231121 | 160400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 236 | 20231121 | 160300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 237 | 20231121 | 160200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 238 | 20231121 | 160100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 239 | 20231121 | 160000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 240 | 20231121 | 155900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 241 | 20231121 | 155800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 242 | 20231121 | 155700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 10386 |
| 243 | 20231121 | 155600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 244 | 20231121 | 155500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 245 | 20231121 | 155400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 246 | 20231121 | 155300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 247 | 20231121 | 155200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 248 | 20231121 | 155100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 249 | 20231121 | 155000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 250 | 20231121 | 154900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 251 | 20231121 | 154800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 252 | 20231121 | 154700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 253 | 20231121 | 154600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 254 | 20231121 | 154500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 255 | 20231121 | 154400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 256 | 20231121 | 154300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 257 | 20231121 | 154200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 258 | 20231121 | 154100 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 259 | 20231121 | 154000 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 260 | 20231121 | 153900 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 261 | 20231121 | 153800 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 262 | 20231121 | 153700 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 263 | 20231121 | 153600 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 264 | 20231121 | 153500 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 265 | 20231121 | 153400 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 266 | 20231121 | 153300 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 0 |
| 267 | 20231121 | 153200 | 3076412020 | 7310 | 7310 | 7310 | 7310 | 10386 |
| 268 | 20231121 | 153100 | 3000490360 | 7200 | 7200 | 7200 | 7200 | 0 |
| 269 | 20231121 | 153000 | 3000490360 | 7200 | 7200 | 7200 | 7200 | 0 |
| 270 | 20231121 | 152900 | 3000490360 | 7200 | 7200 | 7200 | 7200 | 0 |
| 271 | 20231121 | 152800 | 3000490360 | 7200 | 7200 | 7200 | 7200 | 0 |
| 272 | 20231121 | 152700 | 3000490360 | 7200 | 7200 | 7200 | 7200 | 0 |
| 273 | 20231121 | 152600 | 3000490360 | 7200 | 7200 | 7200 | 7200 | 0 |
| 274 | 20231121 | 152500 | 3000490360 | 7200 | 7200 | 7200 | 7200 | 0 |
| 275 | 20231121 | 152400 | 3000490360 | 7200 | 7200 | 7200 | 7200 | 0 |
| 276 | 20231121 | 152300 | 3000490360 | 7200 | 7200 | 7200 | 7200 | 0 |
| 277 | 20231121 | 152200 | 3000490360 | 7200 | 7200 | 7200 | 7200 | 0 |
| 278 | 20231121 | 152100 | 3000490360 | 7200 | 7200 | 7200 | 7200 | 0 |
| 279 | 20231121 | 152000 | 3000490360 | 7200 | 7200 | 7200 | 7200 | 0 |
| 280 | 20231121 | 151900 | 3000490360 | 7200 | 7050 | 7200 | 7030 | 4323 |
| 281 | 20231121 | 151800 | 2969643390 | 7050 | 7090 | 7100 | 7000 | 4854 |
| 282 | 20231121 | 151700 | 2935367840 | 7090 | 7070 | 7100 | 7060 | 832 |
| 283 | 20231121 | 151600 | 2929474580 | 7070 | 7030 | 7080 | 7030 | 1725 |
| 284 | 20231121 | 151500 | 2917300430 | 7030 | 6980 | 7030 | 6970 | 3367 |
| 285 | 20231121 | 151400 | 2893696490 | 6970 | 6950 | 6980 | 6950 | 924 |
| 286 | 20231121 | 151300 | 2887255320 | 6950 | 6960 | 6960 | 6950 | 228 |
| 287 | 20231121 | 151200 | 2885670520 | 6940 | 6930 | 6950 | 6930 | 601 |
| 288 | 20231121 | 151100 | 2881501540 | 6920 | 6930 | 6930 | 6900 | 155 |
| 289 | 20231121 | 151000 | 2880429410 | 6890 | 6930 | 7000 | 6850 | 5046 |
| 290 | 20231121 | 150900 | 2845520360 | 6940 | 7000 | 7010 | 6940 | 3750 |
| 291 | 20231121 | 150800 | 2819376370 | 6980 | 6970 | 6990 | 6960 | 1459 |
| 292 | 20231121 | 150700 | 2809195210 | 6960 | 6950 | 6960 | 6950 | 72 |
| 293 | 20231121 | 150600 | 2808694200 | 6950 | 6950 | 6960 | 6950 | 524 |
| 294 | 20231121 | 150500 | 2805051570 | 6960 | 6930 | 6960 | 6920 | 51 |
| 295 | 20231121 | 150400 | 2804698530 | 6920 | 6920 | 6990 | 6900 | 1846 |
| 296 | 20231121 | 150300 | 2791883200 | 6910 | 6880 | 6910 | 6880 | 359 |
| 297 | 20231121 | 150200 | 2789408980 | 6870 | 6840 | 6870 | 6800 | 1125 |
| 298 | 20231121 | 150100 | 2781735870 | 6810 | 6850 | 6860 | 6720 | 1917 |
| 299 | 20231121 | 150000 | 2768711430 | 6850 | 6720 | 7000 | 6720 | 6754 |
| 300 | 20231121 | 145900 | 2721889830 | 6700 | 6550 | 6720 | 6550 | 24410 |
| 301 | 20231121 | 145800 | 2560588610 | 6720 | 6720 | 6720 | 6720 | 0 |
| 302 | 20231121 | 145700 | 2560588610 | 6720 | 6850 | 6850 | 6720 | 2545 |
| 303 | 20231121 | 145600 | 2543367960 | 6820 | 6910 | 6910 | 6820 | 3191 |
| 304 | 20231121 | 145500 | 2521457710 | 6900 | 6890 | 6900 | 6870 | 2053 |
| 305 | 20231121 | 145400 | 2507312760 | 6890 | 6910 | 6920 | 6880 | 2524 |
| 306 | 20231121 | 145300 | 2489930170 | 6920 | 6910 | 6950 | 6900 | 3231 |
| 307 | 20231121 | 145200 | 2467588290 | 6910 | 6960 | 6960 | 6900 | 3457 |
| 308 | 20231121 | 145100 | 2443641900 | 6970 | 6980 | 6980 | 6970 | 163 |
| 309 | 20231121 | 145000 | 2442504780 | 6970 | 6930 | 6970 | 6930 | 1565 |
| 310 | 20231121 | 144900 | 2431615570 | 6930 | 6980 | 6990 | 6910 | 3834 |
| 311 | 20231121 | 144800 | 2404928900 | 6980 | 6960 | 6980 | 6960 | 1106 |
| 312 | 20231121 | 144700 | 2397219950 | 6940 | 6920 | 6940 | 6920 | 710 |
| 313 | 20231121 | 144600 | 2392294210 | 6910 | 6910 | 6930 | 6890 | 1055 |
| 314 | 20231121 | 144500 | 2385006330 | 6910 | 6990 | 6990 | 6880 | 6183 |
| 315 | 20231121 | 144400 | 2342073110 | 7000 | 6990 | 7000 | 6990 | 186 |
| 316 | 20231121 | 144300 | 2340772640 | 7000 | 7000 | 7000 | 7000 | 13 |
| 317 | 20231121 | 144200 | 2340681640 | 7000 | 7000 | 7000 | 7000 | 67 |
| 318 | 20231121 | 144100 | 2340212640 | 7000 | 7000 | 7000 | 7000 | 236 |
| 319 | 20231121 | 144000 | 2338560640 | 7000 | 7000 | 7000 | 7000 | 162 |
| 320 | 20231121 | 143900 | 2337426640 | 6990 | 7000 | 7000 | 6990 | 493 |
| 321 | 20231121 | 143800 | 2333975660 | 7000 | 7000 | 7000 | 7000 | 5 |
| 322 | 20231121 | 143700 | 2333940660 | 7000 | 6990 | 7000 | 6990 | 1217 |
| 323 | 20231121 | 143600 | 2325433550 | 6980 | 7080 | 7080 | 6980 | 12092 |
| 324 | 20231121 | 143500 | 2240657180 | 7090 | 7090 | 7090 | 7090 | 4 |
| 325 | 20231121 | 143400 | 2240628820 | 7100 | 7100 | 7100 | 7100 | 5 |
| 326 | 20231121 | 143300 | 2240593320 | 7100 | 7100 | 7100 | 7100 | 18 |
| 327 | 20231121 | 143200 | 2240465520 | 7100 | 7100 | 7100 | 7100 | 21 |
| 328 | 20231121 | 143100 | 2240316420 | 7100 | 7100 | 7100 | 7100 | 147 |
| 329 | 20231121 | 143000 | 2239272720 | 7100 | 7100 | 7100 | 7100 | 33 |
| 330 | 20231121 | 142900 | 2239038420 | 7100 | 7080 | 7100 | 7080 | 13 |
| 331 | 20231121 | 142800 | 2238946320 | 7080 | 7080 | 7080 | 7080 | 1 |
| 332 | 20231121 | 142700 | 2238939240 | 7100 | 7090 | 7100 | 7090 | 5 |
| 333 | 20231121 | 142600 | 2238903750 | 7100 | 7100 | 7100 | 7100 | 1 |
| 334 | 20231121 | 142500 | 2238896650 | 7100 | 7100 | 7100 | 7100 | 4 |
| 335 | 20231121 | 142400 | 2238868250 | 7100 | 7090 | 7100 | 7090 | 54 |
| 336 | 20231121 | 142300 | 2238484990 | 7090 | 7100 | 7100 | 7090 | 34 |
| 337 | 20231121 | 142200 | 2238243890 | 7080 | 7070 | 7080 | 7070 | 751 |
| 338 | 20231121 | 142100 | 2232928440 | 7070 | 7060 | 7070 | 7060 | 90 |
| 339 | 20231121 | 142000 | 2232292990 | 7060 | 7040 | 7060 | 7030 | 411 |
| 340 | 20231121 | 141900 | 2229391650 | 7060 | 7060 | 7060 | 7030 | 87 |
| 341 | 20231121 | 141800 | 2228778470 | 7060 | 7060 | 7060 | 7060 | 29 |
| 342 | 20231121 | 141700 | 2228573730 | 7020 | 7050 | 7050 | 7020 | 3019 |
| 343 | 20231121 | 141600 | 2207316330 | 7020 | 7020 | 7020 | 7020 | 0 |
| 344 | 20231121 | 141500 | 2207316330 | 7020 | 7000 | 7020 | 7000 | 3637 |
| 345 | 20231121 | 141400 | 2181848110 | 6990 | 7000 | 7000 | 6980 | 271 |
| 346 | 20231121 | 141300 | 2179954000 | 7000 | 7030 | 7040 | 7000 | 1437 |
| 347 | 20231121 | 141200 | 2169869980 | 7040 | 7030 | 7040 | 7030 | 368 |
| 348 | 20231121 | 141100 | 2167280130 | 7030 | 7030 | 7030 | 7030 | 29 |
| 349 | 20231121 | 141000 | 2167076260 | 7030 | 7030 | 7030 | 7030 | 1 |
| 350 | 20231121 | 140900 | 2167069230 | 7020 | 7050 | 7050 | 7000 | 3127 |
| 351 | 20231121 | 140800 | 2145117660 | 7050 | 7070 | 7070 | 7050 | 760 |
| 352 | 20231121 | 140700 | 2139751970 | 7080 | 7080 | 7080 | 7080 | 0 |
| 353 | 20231121 | 140600 | 2139751970 | 7080 | 7080 | 7080 | 7080 | 0 |
| 354 | 20231121 | 140500 | 2139751970 | 7080 | 7080 | 7080 | 7080 | 60 |
| 355 | 20231121 | 140400 | 2139327170 | 7090 | 7080 | 7090 | 7080 | 315 |
| 356 | 20231121 | 140300 | 2137096920 | 7080 | 7090 | 7090 | 7080 | 150 |
| 357 | 20231121 | 140200 | 2136034890 | 7080 | 7080 | 7080 | 7080 | 282 |
| 358 | 20231121 | 140100 | 2134038330 | 7080 | 7110 | 7120 | 7080 | 3563 |
| 359 | 20231121 | 140000 | 2108796140 | 7110 | 7110 | 7110 | 7110 | 65 |
| 360 | 20231121 | 135900 | 2108333990 | 7080 | 7080 | 7080 | 7080 | 0 |
| 361 | 20231121 | 135800 | 2108333990 | 7080 | 7100 | 7110 | 7080 | 336 |
| 362 | 20231121 | 135700 | 2105949880 | 7110 | 7080 | 7110 | 7080 | 106 |
| 363 | 20231121 | 135600 | 2105197080 | 7060 | 7080 | 7080 | 7060 | 725 |
| 364 | 20231121 | 135500 | 2100070980 | 7090 | 7110 | 7110 | 7090 | 845 |
| 365 | 20231121 | 135400 | 2094072830 | 7130 | 7140 | 7140 | 7110 | 407 |
| 366 | 20231121 | 135300 | 2091175860 | 7140 | 7140 | 7140 | 7140 | 20 |
| 367 | 20231121 | 135200 | 2091033060 | 7140 | 7130 | 7140 | 7110 | 506 |
| 368 | 20231121 | 135100 | 2087433720 | 7160 | 7130 | 7170 | 7130 | 89 |
| 369 | 20231121 | 135000 | 2086796500 | 7130 | 7120 | 7130 | 7120 | 214 |
| 370 | 20231121 | 134900 | 2085272400 | 7130 | 7130 | 7130 | 7130 | 142 |
| 371 | 20231121 | 134800 | 2084259940 | 7140 | 7140 | 7140 | 7140 | 0 |
| 372 | 20231121 | 134700 | 2084259940 | 7140 | 7180 | 7180 | 7120 | 621 |
| 373 | 20231121 | 134600 | 2079824680 | 7160 | 7260 | 7280 | 7160 | 3448 |
| 374 | 20231121 | 134500 | 2054945840 | 7270 | 7220 | 7270 | 7200 | 977 |
| 375 | 20231121 | 134400 | 2047881170 | 7240 | 7190 | 7240 | 7190 | 75 |
| 376 | 20231121 | 134300 | 2047339950 | 7170 | 7170 | 7170 | 7150 | 1041 |
| 377 | 20231121 | 134200 | 2039883340 | 7160 | 7150 | 7170 | 7130 | 349 |
| 378 | 20231121 | 134100 | 2037387900 | 7150 | 7130 | 7150 | 7070 | 3298 |
| 379 | 20231121 | 134000 | 2013884490 | 7150 | 7030 | 7150 | 7030 | 1831 |
| 380 | 20231121 | 133900 | 2000958770 | 7030 | 6990 | 7040 | 6980 | 2082 |
| 381 | 20231121 | 133800 | 1986389600 | 6980 | 7130 | 7130 | 6970 | 7465 |
| 382 | 20231121 | 133700 | 1933918900 | 7110 | 7160 | 7160 | 7030 | 4848 |
| 383 | 20231121 | 133600 | 1899556070 | 7160 | 7160 | 7160 | 7090 | 7525 |
| 384 | 20231121 | 133500 | 1846035580 | 7190 | 7200 | 7200 | 7150 | 1122 |
| 385 | 20231121 | 133400 | 1837975420 | 7200 | 7200 | 7200 | 7200 | 0 |
| 386 | 20231121 | 133300 | 1837975420 | 7200 | 7250 | 7250 | 7200 | 2015 |
| 387 | 20231121 | 133200 | 1823396270 | 7250 | 7260 | 7270 | 7250 | 44 |
| 388 | 20231121 | 133100 | 1823076910 | 7260 | 7290 | 7300 | 7260 | 625 |
| 389 | 20231121 | 133000 | 1818524180 | 7300 | 7290 | 7300 | 7290 | 150 |
| 390 | 20231121 | 132900 | 1817430470 | 7290 | 7330 | 7340 | 7290 | 2642 |
| 391 | 20231121 | 132800 | 1798144120 | 7300 | 7350 | 7350 | 7300 | 1399 |
| 392 | 20231121 | 132700 | 1787919270 | 7340 | 7340 | 7340 | 7340 | 100 |
| 393 | 20231121 | 132600 | 1787185270 | 7350 | 7310 | 7370 | 7300 | 2344 |
| 394 | 20231121 | 132500 | 1770011010 | 7370 | 7360 | 7370 | 7360 | 13 |
| 395 | 20231121 | 132400 | 1769915320 | 7370 | 7370 | 7370 | 7370 | 0 |
| 396 | 20231121 | 132300 | 1769915320 | 7370 | 7360 | 7380 | 7360 | 318 |
| 397 | 20231121 | 132200 | 1767572330 | 7360 | 7360 | 7360 | 7360 | 0 |
| 398 | 20231121 | 132100 | 1767572330 | 7360 | 7360 | 7360 | 7360 | 10 |
| 399 | 20231121 | 132000 | 1767498730 | 7370 | 7310 | 7370 | 7310 | 3240 |
| 400 | 20231121 | 131900 | 1743814270 | 7310 | 7300 | 7310 | 7300 | 452 |
| 401 | 20231121 | 131800 | 1740514460 | 7300 | 7300 | 7300 | 7300 | 656 |
| 402 | 20231121 | 131700 | 1735725660 | 7310 | 7310 | 7310 | 7310 | 600 |
| 403 | 20231121 | 131600 | 1731339660 | 7310 | 7300 | 7310 | 7250 | 861 |
| 404 | 20231121 | 131500 | 1725047760 | 7310 | 7260 | 7310 | 7260 | 3806 |
| 405 | 20231121 | 131400 | 1697272860 | 7260 | 7260 | 7260 | 7260 | 88 |
| 406 | 20231121 | 131300 | 1696633980 | 7260 | 7250 | 7260 | 7250 | 261 |
| 407 | 20231121 | 131200 | 1694739130 | 7260 | 7230 | 7260 | 7230 | 115 |
| 408 | 20231121 | 131100 | 1693907350 | 7260 | 7210 | 7260 | 7210 | 101 |
| 409 | 20231121 | 131000 | 1693179090 | 7270 | 7260 | 7270 | 7260 | 561 |
| 410 | 20231121 | 130900 | 1689106200 | 7200 | 7200 | 7200 | 7200 | 2641 |
| 411 | 20231121 | 130800 | 1670091000 | 7190 | 7150 | 7190 | 7150 | 638 |
| 412 | 20231121 | 130700 | 1665504410 | 7100 | 7120 | 7130 | 7100 | 718 |
| 413 | 20231121 | 130600 | 1660386520 | 7080 | 7130 | 7130 | 7080 | 5955 |
| 414 | 20231121 | 130500 | 1618090440 | 7140 | 7170 | 7170 | 7140 | 1436 |
| 415 | 20231121 | 130400 | 1607795050 | 7200 | 7130 | 7200 | 7120 | 1977 |
| 416 | 20231121 | 130300 | 1593673060 | 7100 | 7150 | 7150 | 7090 | 4598 |
| 417 | 20231121 | 130200 | 1560978780 | 7180 | 7150 | 7180 | 7110 | 4636 |
| 418 | 20231121 | 130100 | 1527879260 | 7160 | 7250 | 7250 | 7140 | 4324 |
| 419 | 20231121 | 130000 | 1496721140 | 7270 | 7300 | 7310 | 7250 | 1634 |
| 420 | 20231121 | 125900 | 1484837360 | 7300 | 7260 | 7300 | 7260 | 14 |
| 421 | 20231121 | 125800 | 1484735380 | 7260 | 7260 | 7270 | 7260 | 144 |
| 422 | 20231121 | 125700 | 1483689840 | 7270 | 7330 | 7330 | 7260 | 5915 |
| 423 | 20231121 | 125600 | 1440491630 | 7330 | 7380 | 7380 | 7330 | 1500 |
| 424 | 20231121 | 125500 | 1429463410 | 7400 | 7390 | 7400 | 7390 | 535 |
| 425 | 20231121 | 125400 | 1425504570 | 7400 | 7380 | 7400 | 7380 | 474 |
| 426 | 20231121 | 125300 | 1421997130 | 7380 | 7380 | 7380 | 7380 | 33 |
| 427 | 20231121 | 125200 | 1421753590 | 7380 | 7380 | 7380 | 7380 | 0 |
| 428 | 20231121 | 125100 | 1421753590 | 7380 | 7390 | 7390 | 7380 | 16 |
| 429 | 20231121 | 125000 | 1421635360 | 7390 | 7390 | 7390 | 7390 | 0 |
| 430 | 20231121 | 124900 | 1421635360 | 7390 | 7390 | 7390 | 7390 | 0 |
| 431 | 20231121 | 124800 | 1421635360 | 7390 | 7390 | 7390 | 7390 | 0 |
| 432 | 20231121 | 124700 | 1421635360 | 7390 | 7380 | 7390 | 7380 | 14 |
| 433 | 20231121 | 124600 | 1421532030 | 7390 | 7390 | 7390 | 7390 | 0 |
| 434 | 20231121 | 124500 | 1421532030 | 7390 | 7390 | 7390 | 7390 | 363 |
| 435 | 20231121 | 124400 | 1418849460 | 7390 | 7390 | 7390 | 7390 | 3 |
| 436 | 20231121 | 124300 | 1418827290 | 7350 | 7390 | 7390 | 7350 | 1098 |
| 437 | 20231121 | 124200 | 1410743890 | 7390 | 7390 | 7390 | 7390 | 285 |
| 438 | 20231121 | 124100 | 1408637740 | 7390 | 7390 | 7390 | 7390 | 0 |
| 439 | 20231121 | 124000 | 1408637740 | 7390 | 7390 | 7390 | 7390 | 0 |
| 440 | 20231121 | 123900 | 1408637740 | 7390 | 7390 | 7390 | 7390 | 0 |
| 441 | 20231121 | 123800 | 1408637740 | 7390 | 7390 | 7390 | 7390 | 0 |
| 442 | 20231121 | 123700 | 1408637740 | 7390 | 7390 | 7390 | 7390 | 174 |
| 443 | 20231121 | 123600 | 1407351880 | 7390 | 7390 | 7390 | 7390 | 0 |
| 444 | 20231121 | 123500 | 1407351880 | 7390 | 7390 | 7390 | 7390 | 0 |
| 445 | 20231121 | 123400 | 1407351880 | 7390 | 7390 | 7390 | 7390 | 17 |
| 446 | 20231121 | 123300 | 1407226250 | 7390 | 7390 | 7390 | 7390 | 3 |
| 447 | 20231121 | 123200 | 1407204080 | 7370 | 7370 | 7370 | 7370 | 18 |
| 448 | 20231121 | 123100 | 1407071420 | 7370 | 7370 | 7370 | 7370 | 1 |
| 449 | 20231121 | 123000 | 1407064050 | 7360 | 7360 | 7360 | 7360 | 0 |
| 450 | 20231121 | 122900 | 1407064050 | 7360 | 7360 | 7360 | 7360 | 0 |
| 451 | 20231121 | 122800 | 1407064050 | 7360 | 7390 | 7390 | 7360 | 500 |
| 452 | 20231121 | 122700 | 1403373710 | 7390 | 7390 | 7390 | 7390 | 5 |
| 453 | 20231121 | 122600 | 1403336760 | 7390 | 7390 | 7390 | 7390 | 0 |
| 454 | 20231121 | 122500 | 1403336760 | 7390 | 7390 | 7390 | 7390 | 340 |
| 455 | 20231121 | 122400 | 1400824160 | 7390 | 7390 | 7390 | 7390 | 1 |
| 456 | 20231121 | 122300 | 1400816770 | 7400 | 7400 | 7400 | 7400 | 0 |
| 457 | 20231121 | 122200 | 1400816770 | 7400 | 7400 | 7400 | 7400 | 119 |
| 458 | 20231121 | 122100 | 1399936170 | 7370 | 7370 | 7370 | 7370 | 310 |
| 459 | 20231121 | 122000 | 1397651470 | 7370 | 7390 | 7390 | 7370 | 6 |
| 460 | 20231121 | 121900 | 1397607150 | 7390 | 7390 | 7390 | 7390 | 0 |
| 461 | 20231121 | 121800 | 1397607150 | 7390 | 7390 | 7390 | 7390 | 0 |
| 462 | 20231121 | 121700 | 1397607150 | 7390 | 7390 | 7390 | 7390 | 0 |
| 463 | 20231121 | 121600 | 1397607150 | 7390 | 7390 | 7390 | 7390 | 0 |
| 464 | 20231121 | 121500 | 1397607150 | 7390 | 7390 | 7390 | 7390 | 0 |
| 465 | 20231121 | 121400 | 1397607150 | 7390 | 7390 | 7390 | 7390 | 0 |
| 466 | 20231121 | 121300 | 1397607150 | 7390 | 7390 | 7390 | 7380 | 658 |
| 467 | 20231121 | 121200 | 1392749530 | 7410 | 7410 | 7410 | 7410 | 10 |
| 468 | 20231121 | 121100 | 1392675430 | 7420 | 7410 | 7420 | 7410 | 189 |
| 469 | 20231121 | 121000 | 1391273090 | 7410 | 7410 | 7410 | 7410 | 24 |
| 470 | 20231121 | 120900 | 1391095250 | 7420 | 7410 | 7420 | 7410 | 87 |
| 471 | 20231121 | 120800 | 1390450280 | 7420 | 7420 | 7420 | 7420 | 0 |
| 472 | 20231121 | 120700 | 1390450280 | 7420 | 7410 | 7420 | 7410 | 230 |
| 473 | 20231121 | 120600 | 1388745880 | 7420 | 7460 | 7460 | 7420 | 502 |
| 474 | 20231121 | 120500 | 1385020990 | 7460 | 7440 | 7460 | 7430 | 2299 |
| 475 | 20231121 | 120400 | 1367931990 | 7460 | 7490 | 7490 | 7440 | 1074 |
| 476 | 20231121 | 120300 | 1359924220 | 7490 | 7490 | 7490 | 7490 | 51 |
| 477 | 20231121 | 120200 | 1359542230 | 7490 | 7490 | 7490 | 7490 | 231 |
| 478 | 20231121 | 120100 | 1357812040 | 7430 | 7400 | 7430 | 7400 | 6045 |
| 479 | 20231121 | 120000 | 1313063080 | 7390 | 7390 | 7390 | 7390 | 279 |
| 480 | 20231121 | 115900 | 1311001270 | 7390 | 7390 | 7390 | 7390 | 153 |
| 481 | 20231121 | 115800 | 1309870600 | 7370 | 7360 | 7370 | 7360 | 166 |
| 482 | 20231121 | 115700 | 1308648120 | 7340 | 7350 | 7350 | 7340 | 367 |
| 483 | 20231121 | 115600 | 1305954330 | 7340 | 7340 | 7340 | 7340 | 121 |
| 484 | 20231121 | 115500 | 1305066190 | 7340 | 7340 | 7340 | 7330 | 40 |
| 485 | 20231121 | 115400 | 1304772600 | 7340 | 7360 | 7360 | 7330 | 1043 |
| 486 | 20231121 | 115300 | 1297115350 | 7400 | 7400 | 7400 | 7400 | 0 |
| 487 | 20231121 | 115200 | 1297115350 | 7400 | 7360 | 7400 | 7350 | 1453 |
| 488 | 20231121 | 115100 | 1286428380 | 7350 | 7360 | 7360 | 7350 | 994 |
| 489 | 20231121 | 115000 | 1279118900 | 7340 | 7360 | 7360 | 7340 | 1704 |
| 490 | 20231121 | 114900 | 1266593490 | 7380 | 7430 | 7430 | 7350 | 1175 |
| 491 | 20231121 | 114800 | 1257937190 | 7430 | 7430 | 7430 | 7430 | 0 |
| 492 | 20231121 | 114700 | 1257937190 | 7430 | 7430 | 7430 | 7430 | 112 |
| 493 | 20231121 | 114600 | 1257105030 | 7430 | 7430 | 7430 | 7430 | 23 |
| 494 | 20231121 | 114500 | 1256934140 | 7430 | 7430 | 7430 | 7430 | 21 |
| 495 | 20231121 | 114400 | 1256778110 | 7390 | 7400 | 7400 | 7390 | 500 |
| 496 | 20231121 | 114300 | 1253083100 | 7390 | 7430 | 7430 | 7380 | 3227 |
| 497 | 20231121 | 114200 | 1229219380 | 7430 | 7430 | 7430 | 7430 | 54 |
| 498 | 20231121 | 114100 | 1228818160 | 7430 | 7430 | 7430 | 7430 | 0 |
| 499 | 20231121 | 114000 | 1228818160 | 7430 | 7430 | 7430 | 7430 | 286 |
| 500 | 20231121 | 113900 | 1226693180 | 7430 | 7430 | 7430 | 7430 | 168 |
| 501 | 20231121 | 113800 | 1225444940 | 7430 | 7440 | 7440 | 7430 | 1027 |
| 502 | 20231121 | 113700 | 1217813830 | 7430 | 7430 | 7430 | 7430 | 163 |
| 503 | 20231121 | 113600 | 1216602740 | 7430 | 7430 | 7430 | 7430 | 0 |
| 504 | 20231121 | 113500 | 1216602740 | 7430 | 7430 | 7430 | 7430 | 0 |
| 505 | 20231121 | 113400 | 1216602740 | 7430 | 7460 | 7460 | 7430 | 274 |
| 506 | 20231121 | 113300 | 1214563180 | 7460 | 7400 | 7460 | 7400 | 1055 |
| 507 | 20231121 | 113200 | 1206727150 | 7400 | 7400 | 7400 | 7400 | 0 |
| 508 | 20231121 | 113100 | 1206727150 | 7400 | 7430 | 7430 | 7390 | 2828 |
| 509 | 20231121 | 113000 | 1185808480 | 7430 | 7430 | 7430 | 7430 | 78 |
| 510 | 20231121 | 112900 | 1185228940 | 7430 | 7440 | 7440 | 7430 | 600 |
| 511 | 20231121 | 112800 | 1180767940 | 7450 | 7480 | 7490 | 7450 | 1459 |
| 512 | 20231121 | 112700 | 1169864130 | 7480 | 7480 | 7480 | 7480 | 4 |
| 513 | 20231121 | 112600 | 1169834210 | 7510 | 7510 | 7510 | 7510 | 24 |
| 514 | 20231121 | 112500 | 1169653970 | 7510 | 7540 | 7540 | 7490 | 992 |
| 515 | 20231121 | 112400 | 1162207390 | 7540 | 7540 | 7540 | 7530 | 26 |
| 516 | 20231121 | 112300 | 1162011360 | 7540 | 7540 | 7540 | 7540 | 26 |
| 517 | 20231121 | 112200 | 1161815320 | 7540 | 7550 | 7550 | 7520 | 662 |
| 518 | 20231121 | 112100 | 1156831380 | 7550 | 7550 | 7550 | 7550 | 0 |
| 519 | 20231121 | 112000 | 1156831380 | 7550 | 7550 | 7550 | 7550 | 12 |
| 520 | 20231121 | 111900 | 1156740780 | 7570 | 7570 | 7570 | 7560 | 331 |
| 521 | 20231121 | 111800 | 1154236720 | 7590 | 7550 | 7590 | 7550 | 1089 |
| 522 | 20231121 | 111700 | 1146003330 | 7510 | 7490 | 7510 | 7490 | 193 |
| 523 | 20231121 | 111600 | 1144554220 | 7490 | 7490 | 7490 | 7490 | 11 |
| 524 | 20231121 | 111500 | 1144471830 | 7510 | 7510 | 7510 | 7510 | 165 |
| 525 | 20231121 | 111400 | 1143232680 | 7530 | 7420 | 7530 | 7420 | 2268 |
| 526 | 20231121 | 111300 | 1126187960 | 7420 | 7560 | 7560 | 7400 | 2317 |
| 527 | 20231121 | 111200 | 1108957310 | 7560 | 7570 | 7570 | 7560 | 1482 |
| 528 | 20231121 | 111100 | 1097738700 | 7570 | 7570 | 7570 | 7570 | 35 |
| 529 | 20231121 | 111000 | 1097473750 | 7570 | 7530 | 7570 | 7530 | 87 |
| 530 | 20231121 | 110900 | 1096818120 | 7530 | 7430 | 7530 | 7430 | 2225 |
| 531 | 20231121 | 110800 | 1080132100 | 7490 | 7500 | 7500 | 7490 | 301 |
| 532 | 20231121 | 110700 | 1077874610 | 7500 | 7500 | 7500 | 7500 | 800 |
| 533 | 20231121 | 110600 | 1071874610 | 7500 | 7430 | 7500 | 7410 | 3348 |
| 534 | 20231121 | 110500 | 1046971520 | 7400 | 7440 | 7480 | 7400 | 2732 |
| 535 | 20231121 | 110400 | 1026748830 | 7450 | 7530 | 7600 | 7400 | 6874 |
| 536 | 20231121 | 110300 | 975228480 | 7570 | 7570 | 7570 | 7530 | 902 |
| 537 | 20231121 | 110200 | 968405470 | 7570 | 7600 | 7600 | 7570 | 51 |
| 538 | 20231121 | 110100 | 968017900 | 7610 | 7590 | 7610 | 7590 | 693 |
| 539 | 20231121 | 110000 | 962753800 | 7590 | 7570 | 7590 | 7570 | 26 |
| 540 | 20231121 | 105900 | 962556960 | 7570 | 7570 | 7570 | 7570 | 0 |
| 541 | 20231121 | 105800 | 962556960 | 7570 | 7610 | 7610 | 7570 | 709 |
| 542 | 20231121 | 105700 | 957171370 | 7600 | 7610 | 7610 | 7600 | 251 |
| 543 | 20231121 | 105600 | 955262580 | 7610 | 7610 | 7610 | 7610 | 0 |
| 544 | 20231121 | 105500 | 955262580 | 7610 | 7600 | 7610 | 7600 | 628 |
| 545 | 20231121 | 105400 | 950489270 | 7610 | 7600 | 7610 | 7590 | 270 |
| 546 | 20231121 | 105300 | 948439810 | 7600 | 7670 | 7670 | 7600 | 1001 |
| 547 | 20231121 | 105200 | 940828390 | 7670 | 7670 | 7670 | 7670 | 2 |
| 548 | 20231121 | 105100 | 940813050 | 7680 | 7630 | 7680 | 7630 | 135 |
| 549 | 20231121 | 105000 | 939781820 | 7680 | 7630 | 7680 | 7630 | 112 |
| 550 | 20231121 | 104900 | 938925620 | 7630 | 7650 | 7650 | 7630 | 581 |
| 551 | 20231121 | 104800 | 934489710 | 7710 | 7720 | 7720 | 7690 | 55 |
| 552 | 20231121 | 104700 | 934066670 | 7690 | 7650 | 7720 | 7650 | 1365 |
| 553 | 20231121 | 104600 | 923572090 | 7630 | 7680 | 7680 | 7630 | 35 |
| 554 | 20231121 | 104500 | 923304990 | 7630 | 7630 | 7630 | 7630 | 20 |
| 555 | 20231121 | 104400 | 923152390 | 7630 | 7670 | 7710 | 7630 | 1644 |
| 556 | 20231121 | 104300 | 910603180 | 7650 | 7750 | 7750 | 7650 | 6817 |
| 557 | 20231121 | 104200 | 858143350 | 7750 | 7750 | 7750 | 7750 | 0 |
| 558 | 20231121 | 104100 | 858143350 | 7750 | 7790 | 7790 | 7750 | 1032 |
| 559 | 20231121 | 104000 | 850120280 | 7790 | 7790 | 7790 | 7790 | 0 |
| 560 | 20231121 | 103900 | 850120280 | 7790 | 7790 | 7790 | 7790 | 0 |
| 561 | 20231121 | 103800 | 850120280 | 7790 | 7790 | 7790 | 7790 | 0 |
| 562 | 20231121 | 103700 | 850120280 | 7790 | 7790 | 7790 | 7790 | 0 |
| 563 | 20231121 | 103600 | 850120280 | 7790 | 7800 | 7800 | 7790 | 537 |
| 564 | 20231121 | 103500 | 845934050 | 7800 | 7800 | 7800 | 7800 | 113 |
| 565 | 20231121 | 103400 | 845052650 | 7800 | 7800 | 7800 | 7800 | 0 |
| 566 | 20231121 | 103300 | 845052650 | 7800 | 7800 | 7800 | 7800 | 50 |
| 567 | 20231121 | 103200 | 844662650 | 7800 | 7800 | 7800 | 7800 | 500 |
| 568 | 20231121 | 103100 | 840762650 | 7810 | 7810 | 7810 | 7810 | 0 |
| 569 | 20231121 | 103000 | 840762650 | 7810 | 7810 | 7810 | 7810 | 650 |
| 570 | 20231121 | 102900 | 835686150 | 7810 | 7810 | 7810 | 7810 | 142 |
| 571 | 20231121 | 102800 | 834577130 | 7810 | 7810 | 7810 | 7810 | 1 |
| 572 | 20231121 | 102700 | 834569320 | 7830 | 7830 | 7840 | 7830 | 396 |
| 573 | 20231121 | 102600 | 831468220 | 7830 | 7810 | 7830 | 7810 | 589 |
| 574 | 20231121 | 102500 | 826857040 | 7810 | 7810 | 7820 | 7810 | 87 |
| 575 | 20231121 | 102400 | 826177470 | 7820 | 7800 | 7820 | 7800 | 175 |
| 576 | 20231121 | 102300 | 824810610 | 7800 | 7790 | 7800 | 7790 | 214 |
| 577 | 20231121 | 102200 | 823141520 | 7790 | 7830 | 7830 | 7790 | 303 |
| 578 | 20231121 | 102100 | 820778050 | 7830 | 7830 | 7830 | 7830 | 2 |
| 579 | 20231121 | 102000 | 820762390 | 7850 | 7850 | 7850 | 7850 | 0 |
| 580 | 20231121 | 101900 | 820762390 | 7850 | 7850 | 7850 | 7850 | 0 |
| 581 | 20231121 | 101800 | 820762390 | 7850 | 7850 | 7850 | 7850 | 0 |
| 582 | 20231121 | 101700 | 820762390 | 7850 | 7850 | 7850 | 7850 | 1 |
| 583 | 20231121 | 101600 | 820754540 | 7790 | 7790 | 7790 | 7790 | 1004 |
| 584 | 20231121 | 101500 | 812933380 | 7810 | 7810 | 7810 | 7810 | 2000 |
| 585 | 20231121 | 101400 | 797313380 | 7810 | 7840 | 7840 | 7810 | 115 |
| 586 | 20231121 | 101300 | 796415200 | 7850 | 7850 | 7850 | 7850 | 36 |
| 587 | 20231121 | 101200 | 796132600 | 7870 | 7870 | 7870 | 7870 | 0 |
| 588 | 20231121 | 101100 | 796132600 | 7870 | 7870 | 7870 | 7870 | 0 |
| 589 | 20231121 | 101000 | 796132600 | 7870 | 7870 | 7870 | 7870 | 0 |
| 590 | 20231121 | 100900 | 796132600 | 7870 | 7870 | 7870 | 7870 | 1 |
| 591 | 20231121 | 100800 | 796124730 | 7850 | 7850 | 7850 | 7850 | 0 |
| 592 | 20231121 | 100700 | 796124730 | 7850 | 7840 | 7850 | 7840 | 82 |
| 593 | 20231121 | 100600 | 795481420 | 7790 | 7790 | 7790 | 7790 | 0 |
| 594 | 20231121 | 100500 | 795481420 | 7790 | 7800 | 7800 | 7790 | 2861 |
| 595 | 20231121 | 100400 | 773166680 | 7810 | 7840 | 7840 | 7810 | 126 |
| 596 | 20231121 | 100300 | 772178870 | 7850 | 7850 | 7850 | 7850 | 32 |
| 597 | 20231121 | 100200 | 771927670 | 7860 | 7880 | 7880 | 7860 | 288 |
| 598 | 20231121 | 100100 | 769658270 | 7880 | 7880 | 7880 | 7880 | 179 |
| 599 | 20231121 | 100000 | 768247750 | 7880 | 7940 | 7940 | 7880 | 597 |
| 600 | 20231121 | 095900 | 763543330 | 7890 | 7910 | 7950 | 7890 | 3208 |
| 601 | 20231121 | 095800 | 738201430 | 7960 | 7960 | 7980 | 7960 | 184 |
| 602 | 20231121 | 095700 | 736733960 | 7960 | 7900 | 7960 | 7900 | 302 |
| 603 | 20231121 | 095600 | 734345540 | 7890 | 7930 | 7930 | 7890 | 640 |
| 604 | 20231121 | 095500 | 729288780 | 7940 | 7970 | 7970 | 7940 | 6 |
| 605 | 20231121 | 095400 | 729241110 | 7980 | 7980 | 7980 | 7980 | 0 |
| 606 | 20231121 | 095300 | 729241110 | 7980 | 7980 | 7980 | 7980 | 2 |
| 607 | 20231121 | 095200 | 729225150 | 7980 | 7950 | 7980 | 7930 | 333 |
| 608 | 20231121 | 095100 | 726580090 | 8000 | 7980 | 8000 | 7940 | 656 |
| 609 | 20231121 | 095000 | 721339160 | 7950 | 7910 | 7950 | 7910 | 1343 |
| 610 | 20231121 | 094900 | 710681130 | 7910 | 7840 | 7910 | 7840 | 53 |
| 611 | 20231121 | 094800 | 710265410 | 7840 | 7840 | 7840 | 7840 | 100 |
| 612 | 20231121 | 094700 | 709481410 | 7840 | 7840 | 7840 | 7840 | 1 |
| 613 | 20231121 | 094600 | 709473570 | 7840 | 7850 | 7850 | 7840 | 60 |
| 614 | 20231121 | 094500 | 709002980 | 7920 | 7870 | 7920 | 7870 | 381 |
| 615 | 20231121 | 094400 | 705989620 | 7840 | 7820 | 7840 | 7820 | 46 |
| 616 | 20231121 | 094300 | 705629440 | 7800 | 7800 | 7800 | 7800 | 10 |
| 617 | 20231121 | 094200 | 705551440 | 7800 | 7790 | 7800 | 7790 | 301 |
| 618 | 20231121 | 094100 | 703204640 | 7740 | 7760 | 7800 | 7720 | 720 |
| 619 | 20231121 | 094000 | 697627940 | 7760 | 7800 | 7800 | 7760 | 1724 |
| 620 | 20231121 | 093900 | 684243510 | 7790 | 7800 | 7810 | 7790 | 133 |
| 621 | 20231121 | 093800 | 683206460 | 7810 | 7800 | 7810 | 7800 | 70 |
| 622 | 20231121 | 093700 | 682660390 | 7800 | 7800 | 7800 | 7800 | 0 |
| 623 | 20231121 | 093600 | 682660390 | 7800 | 7830 | 7830 | 7800 | 8 |
| 624 | 20231121 | 093500 | 682597880 | 7820 | 7860 | 7860 | 7820 | 637 |
| 625 | 20231121 | 093400 | 677596330 | 7930 | 7880 | 7930 | 7860 | 1236 |
| 626 | 20231121 | 093300 | 667874700 | 7880 | 7850 | 7880 | 7850 | 1425 |
| 627 | 20231121 | 093200 | 656664240 | 7830 | 7830 | 7830 | 7830 | 1 |
| 628 | 20231121 | 093100 | 656656410 | 7770 | 7840 | 7840 | 7760 | 443 |
| 629 | 20231121 | 093000 | 653188350 | 7810 | 7870 | 7900 | 7770 | 1308 |
| 630 | 20231121 | 092900 | 642914670 | 7870 | 7870 | 7870 | 7870 | 50 |
| 631 | 20231121 | 092800 | 642521170 | 7800 | 7760 | 7800 | 7760 | 2151 |
| 632 | 20231121 | 092700 | 625762990 | 7770 | 7610 | 7770 | 7600 | 1619 |
| 633 | 20231121 | 092600 | 613300150 | 7600 | 7560 | 7640 | 7560 | 185 |
| 634 | 20231121 | 092500 | 611897590 | 7530 | 7520 | 7560 | 7410 | 5041 |
| 635 | 20231121 | 092400 | 574227300 | 7520 | 7600 | 7600 | 7510 | 2343 |
| 636 | 20231121 | 092300 | 556515080 | 7600 | 7650 | 7650 | 7600 | 2884 |
| 637 | 20231121 | 092200 | 534545100 | 7640 | 7700 | 7800 | 7640 | 6492 |
| 638 | 20231121 | 092100 | 484544510 | 7710 | 7460 | 7710 | 7460 | 10223 |
| 639 | 20231121 | 092000 | 407246000 | 7230 | 7230 | 7230 | 7230 | 0 |
| 640 | 20231121 | 091900 | 407246000 | 7230 | 7620 | 7650 | 7230 | 6368 |
| 641 | 20231121 | 091800 | 359382780 | 7650 | 7850 | 7850 | 7510 | 5208 |
| 642 | 20231121 | 091700 | 319649150 | 7780 | 7870 | 7900 | 7780 | 4167 |
| 643 | 20231121 | 091600 | 286908240 | 7870 | 7900 | 7930 | 7860 | 3451 |
| 644 | 20231121 | 091500 | 259733880 | 7910 | 7980 | 7980 | 7910 | 4582 |
| 645 | 20231121 | 091400 | 223356910 | 8000 | 8000 | 8000 | 8000 | 93 |
| 646 | 20231121 | 091300 | 222612910 | 8000 | 8020 | 8020 | 8000 | 96 |
| 647 | 20231121 | 091200 | 221843390 | 8060 | 8060 | 8060 | 8060 | 0 |
| 648 | 20231121 | 091100 | 221843390 | 8060 | 8050 | 8060 | 8050 | 131 |
| 649 | 20231121 | 091000 | 220788450 | 8080 | 7980 | 8080 | 7950 | 1186 |
| 650 | 20231121 | 090900 | 211293060 | 7980 | 7980 | 7990 | 7960 | 958 |
| 651 | 20231121 | 090800 | 203654290 | 8060 | 8040 | 8090 | 7990 | 1597 |
| 652 | 20231121 | 090700 | 190814160 | 8040 | 8170 | 8180 | 8040 | 4916 |
| 653 | 20231121 | 090600 | 151184250 | 8050 | 8190 | 8190 | 8050 | 602 |
| 654 | 20231121 | 090500 | 146276990 | 8200 | 8100 | 8200 | 8100 | 610 |
| 655 | 20231121 | 090400 | 141296080 | 8100 | 8040 | 8100 | 8040 | 2825 |
| 656 | 20231121 | 090300 | 118500820 | 8040 | 8040 | 8040 | 8040 | 203 |
| 657 | 20231121 | 090200 | 116868700 | 8030 | 7980 | 8030 | 7940 | 1948 |
| 658 | 20231121 | 090100 | 101382620 | 7990 | 8030 | 8030 | 7990 | 2038 |
| 659 | 20231121 | 090000 | 85086200 | 8030 | 8030 | 8090 | 8000 | 10596 |