33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 200200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 46573 |
| 3 | 20231121 | 200100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 4 | 20231121 | 200000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 5 | 20231121 | 195900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 6 | 20231121 | 195800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 7 | 20231121 | 195700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 8 | 20231121 | 195600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 9 | 20231121 | 195500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 10 | 20231121 | 195400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 11 | 20231121 | 195300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 12 | 20231121 | 195200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 13 | 20231121 | 195100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 14 | 20231121 | 195000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 15 | 20231121 | 194900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 16 | 20231121 | 194800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 17 | 20231121 | 194700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 18 | 20231121 | 194600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 19 | 20231121 | 194500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 20 | 20231121 | 194400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 21 | 20231121 | 194300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 22 | 20231121 | 194200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 23 | 20231121 | 194100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 24 | 20231121 | 194000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 25 | 20231121 | 193900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 26 | 20231121 | 193800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 27 | 20231121 | 193700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 28 | 20231121 | 193600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 29 | 20231121 | 193500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 30 | 20231121 | 193400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 31 | 20231121 | 193300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 32 | 20231121 | 193200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 46573 |
| 33 | 20231121 | 193100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 34 | 20231121 | 193000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 35 | 20231121 | 192900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 36 | 20231121 | 192800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 37 | 20231121 | 192700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 38 | 20231121 | 192600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 39 | 20231121 | 192500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 40 | 20231121 | 192400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 41 | 20231121 | 192300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 42 | 20231121 | 192200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 43 | 20231121 | 192100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 44 | 20231121 | 192000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 45 | 20231121 | 191900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 46 | 20231121 | 191800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 47 | 20231121 | 191700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 48 | 20231121 | 191600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 49 | 20231121 | 191500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 50 | 20231121 | 191400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 51 | 20231121 | 191300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 52 | 20231121 | 191200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 53 | 20231121 | 191100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 54 | 20231121 | 191000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 55 | 20231121 | 190900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 56 | 20231121 | 190800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 57 | 20231121 | 190700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 58 | 20231121 | 190600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 59 | 20231121 | 190500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 60 | 20231121 | 190400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 61 | 20231121 | 190300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 62 | 20231121 | 190200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 46573 |
| 63 | 20231121 | 190100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 64 | 20231121 | 190000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 65 | 20231121 | 185900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 66 | 20231121 | 185800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 67 | 20231121 | 185700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 68 | 20231121 | 185600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 69 | 20231121 | 185500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 70 | 20231121 | 185400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 71 | 20231121 | 185300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 72 | 20231121 | 185200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 73 | 20231121 | 185100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 74 | 20231121 | 185000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 75 | 20231121 | 184900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 76 | 20231121 | 184800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 77 | 20231121 | 184700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 78 | 20231121 | 184600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 79 | 20231121 | 184500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 80 | 20231121 | 184400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 81 | 20231121 | 184300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 82 | 20231121 | 184200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 83 | 20231121 | 184100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 84 | 20231121 | 184000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 85 | 20231121 | 183900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 86 | 20231121 | 183800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 87 | 20231121 | 183700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 88 | 20231121 | 183600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 89 | 20231121 | 183500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 90 | 20231121 | 183400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 91 | 20231121 | 183300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 92 | 20231121 | 183200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 46573 |
| 93 | 20231121 | 183100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 94 | 20231121 | 183000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 95 | 20231121 | 182900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 96 | 20231121 | 182800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 97 | 20231121 | 182700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 98 | 20231121 | 182600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 99 | 20231121 | 182500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 100 | 20231121 | 182400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 101 | 20231121 | 182300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 102 | 20231121 | 182200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 103 | 20231121 | 182100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 104 | 20231121 | 182000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 105 | 20231121 | 181900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 106 | 20231121 | 181800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 107 | 20231121 | 181700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 108 | 20231121 | 181600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 109 | 20231121 | 181500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 110 | 20231121 | 181400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 111 | 20231121 | 181300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 112 | 20231121 | 181200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 113 | 20231121 | 181100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 114 | 20231121 | 181000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 115 | 20231121 | 180900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 116 | 20231121 | 180800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 117 | 20231121 | 180700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 118 | 20231121 | 180600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 119 | 20231121 | 180500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 120 | 20231121 | 180400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 121 | 20231121 | 180300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 122 | 20231121 | 180200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 46573 |
| 123 | 20231121 | 180100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 124 | 20231121 | 180000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 125 | 20231121 | 175900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 126 | 20231121 | 175800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 127 | 20231121 | 175700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 128 | 20231121 | 175600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 129 | 20231121 | 175500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 130 | 20231121 | 175400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 131 | 20231121 | 175300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 132 | 20231121 | 175200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 133 | 20231121 | 175100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 134 | 20231121 | 175000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 135 | 20231121 | 174900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 136 | 20231121 | 174800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 137 | 20231121 | 174700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 138 | 20231121 | 174600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 139 | 20231121 | 174500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 140 | 20231121 | 174400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 141 | 20231121 | 174300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 142 | 20231121 | 174200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 143 | 20231121 | 174100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 144 | 20231121 | 174000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 145 | 20231121 | 173900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 146 | 20231121 | 173800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 147 | 20231121 | 173700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 148 | 20231121 | 173600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 149 | 20231121 | 173500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 150 | 20231121 | 173400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 151 | 20231121 | 173300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 152 | 20231121 | 173200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 46573 |
| 153 | 20231121 | 173100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 154 | 20231121 | 173000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 155 | 20231121 | 172900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 156 | 20231121 | 172800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 157 | 20231121 | 172700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 158 | 20231121 | 172600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 159 | 20231121 | 172500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 160 | 20231121 | 172400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 161 | 20231121 | 172300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 162 | 20231121 | 172200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 163 | 20231121 | 172100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 164 | 20231121 | 172000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 165 | 20231121 | 171900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 166 | 20231121 | 171800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 167 | 20231121 | 171700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 168 | 20231121 | 171600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 169 | 20231121 | 171500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 170 | 20231121 | 171400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 171 | 20231121 | 171300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 172 | 20231121 | 171200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 173 | 20231121 | 171100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 174 | 20231121 | 171000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 175 | 20231121 | 170900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 176 | 20231121 | 170800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 177 | 20231121 | 170700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 178 | 20231121 | 170600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 179 | 20231121 | 170500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 180 | 20231121 | 170400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 181 | 20231121 | 170300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 182 | 20231121 | 170200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 46573 |
| 183 | 20231121 | 170100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 184 | 20231121 | 170000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 185 | 20231121 | 165900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 186 | 20231121 | 165800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 187 | 20231121 | 165700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 188 | 20231121 | 165600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 189 | 20231121 | 165500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 190 | 20231121 | 165400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 191 | 20231121 | 165300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 192 | 20231121 | 165200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 193 | 20231121 | 165100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 194 | 20231121 | 165000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 195 | 20231121 | 164900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 196 | 20231121 | 164800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 197 | 20231121 | 164700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 198 | 20231121 | 164600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 199 | 20231121 | 164500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 200 | 20231121 | 164400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 201 | 20231121 | 164300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 202 | 20231121 | 164200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 203 | 20231121 | 164100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 204 | 20231121 | 164000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 205 | 20231121 | 163900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 206 | 20231121 | 163800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 207 | 20231121 | 163700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 208 | 20231121 | 163600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 209 | 20231121 | 163500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 210 | 20231121 | 163400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 211 | 20231121 | 163300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 212 | 20231121 | 163200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 46573 |
| 213 | 20231121 | 163100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 214 | 20231121 | 163000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 215 | 20231121 | 162900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 216 | 20231121 | 162800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 217 | 20231121 | 162700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 218 | 20231121 | 162600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 219 | 20231121 | 162500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 220 | 20231121 | 162400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 221 | 20231121 | 162300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 222 | 20231121 | 162200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 223 | 20231121 | 162100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 224 | 20231121 | 162000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 225 | 20231121 | 161900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 226 | 20231121 | 161800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 227 | 20231121 | 161700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 228 | 20231121 | 161600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 229 | 20231121 | 161500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 230 | 20231121 | 161400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 231 | 20231121 | 161300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 232 | 20231121 | 161200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 233 | 20231121 | 161100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 234 | 20231121 | 161000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 235 | 20231121 | 160900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 236 | 20231121 | 160800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 237 | 20231121 | 160700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 238 | 20231121 | 160600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 239 | 20231121 | 160500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 240 | 20231121 | 160400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 241 | 20231121 | 160300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 242 | 20231121 | 160200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 46573 |
| 243 | 20231121 | 160100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 244 | 20231121 | 160000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 245 | 20231121 | 155900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 246 | 20231121 | 155800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 247 | 20231121 | 155700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 248 | 20231121 | 155600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 249 | 20231121 | 155500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 250 | 20231121 | 155400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 251 | 20231121 | 155300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 252 | 20231121 | 155200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 253 | 20231121 | 155100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 254 | 20231121 | 155000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 255 | 20231121 | 154900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 256 | 20231121 | 154800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 257 | 20231121 | 154700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 258 | 20231121 | 154600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 259 | 20231121 | 154500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 260 | 20231121 | 154400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 261 | 20231121 | 154300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 262 | 20231121 | 154200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 263 | 20231121 | 154100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 264 | 20231121 | 154000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 265 | 20231121 | 153900 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 266 | 20231121 | 153800 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 267 | 20231121 | 153700 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 268 | 20231121 | 153600 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 269 | 20231121 | 153500 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 270 | 20231121 | 153400 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 271 | 20231121 | 153300 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 272 | 20231121 | 153200 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 46573 |
| 273 | 20231121 | 153100 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 0 |
| 274 | 20231121 | 153000 | 3045285305 | 4300 | 4300 | 4300 | 4300 | 46573 |
| 275 | 20231121 | 152900 | 2845021405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 276 | 20231121 | 152800 | 2845021405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 277 | 20231121 | 152700 | 2845021405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 278 | 20231121 | 152600 | 2845021405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 279 | 20231121 | 152500 | 2845021405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 280 | 20231121 | 152400 | 2845021405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 281 | 20231121 | 152300 | 2845021405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 282 | 20231121 | 152200 | 2845021405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 283 | 20231121 | 152100 | 2845021405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 284 | 20231121 | 152000 | 2845021405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 285 | 20231121 | 151900 | 2845021405 | 4350 | 4345 | 4350 | 4345 | 1499 |
| 286 | 20231121 | 151800 | 2838506315 | 4350 | 4350 | 4350 | 4350 | 1889 |
| 287 | 20231121 | 151700 | 2830289165 | 4355 | 4350 | 4355 | 4350 | 222 |
| 288 | 20231121 | 151600 | 2829322955 | 4350 | 4355 | 4355 | 4350 | 394 |
| 289 | 20231121 | 151500 | 2827608665 | 4355 | 4350 | 4355 | 4350 | 499 |
| 290 | 20231121 | 151400 | 2825436875 | 4355 | 4355 | 4355 | 4350 | 1363 |
| 291 | 20231121 | 151300 | 2819501335 | 4355 | 4350 | 4355 | 4350 | 3428 |
| 292 | 20231121 | 151200 | 2804582595 | 4345 | 4345 | 4345 | 4345 | 265 |
| 293 | 20231121 | 151100 | 2803431170 | 4345 | 4350 | 4350 | 4345 | 1638 |
| 294 | 20231121 | 151000 | 2796309370 | 4350 | 4355 | 4355 | 4350 | 654 |
| 295 | 20231121 | 150900 | 2793463265 | 4355 | 4355 | 4355 | 4355 | 542 |
| 296 | 20231121 | 150800 | 2791102855 | 4360 | 4355 | 4360 | 4350 | 1004 |
| 297 | 20231121 | 150700 | 2786731595 | 4360 | 4360 | 4360 | 4360 | 120 |
| 298 | 20231121 | 150600 | 2786208395 | 4360 | 4370 | 4370 | 4360 | 121 |
| 299 | 20231121 | 150500 | 2785680820 | 4365 | 4360 | 4365 | 4360 | 539 |
| 300 | 20231121 | 150400 | 2783328125 | 4360 | 4360 | 4360 | 4360 | 230 |
| 301 | 20231121 | 150300 | 2782325325 | 4365 | 4345 | 4365 | 4345 | 941 |
| 302 | 20231121 | 150200 | 2778222650 | 4350 | 4350 | 4355 | 4350 | 843 |
| 303 | 20231121 | 150100 | 2774552800 | 4340 | 4340 | 4340 | 4340 | 365 |
| 304 | 20231121 | 150000 | 2772968700 | 4340 | 4340 | 4340 | 4340 | 151 |
| 305 | 20231121 | 145900 | 2772313360 | 4340 | 4340 | 4350 | 4340 | 131 |
| 306 | 20231121 | 145800 | 2771744680 | 4350 | 4330 | 4350 | 4330 | 434 |
| 307 | 20231121 | 145700 | 2769858730 | 4330 | 4335 | 4345 | 4330 | 3197 |
| 308 | 20231121 | 145600 | 2756013135 | 4330 | 4345 | 4345 | 4330 | 6911 |
| 309 | 20231121 | 145500 | 2726068485 | 4345 | 4350 | 4350 | 4345 | 933 |
| 310 | 20231121 | 145400 | 2722010150 | 4350 | 4355 | 4355 | 4350 | 1331 |
| 311 | 20231121 | 145300 | 2716214750 | 4355 | 4355 | 4355 | 4355 | 2526 |
| 312 | 20231121 | 145200 | 2705214020 | 4360 | 4360 | 4360 | 4360 | 5 |
| 313 | 20231121 | 145100 | 2705192220 | 4360 | 4355 | 4360 | 4355 | 24 |
| 314 | 20231121 | 145000 | 2705087650 | 4360 | 4360 | 4360 | 4355 | 61 |
| 315 | 20231121 | 144900 | 2704821915 | 4355 | 4355 | 4355 | 4355 | 73 |
| 316 | 20231121 | 144800 | 2704504000 | 4355 | 4360 | 4360 | 4355 | 623 |
| 317 | 20231121 | 144700 | 2701789855 | 4355 | 4355 | 4355 | 4355 | 423 |
| 318 | 20231121 | 144600 | 2699947690 | 4360 | 4360 | 4360 | 4360 | 110 |
| 319 | 20231121 | 144500 | 2699468090 | 4355 | 4355 | 4355 | 4355 | 0 |
| 320 | 20231121 | 144400 | 2699468090 | 4355 | 4360 | 4360 | 4355 | 91 |
| 321 | 20231121 | 144300 | 2699071580 | 4360 | 4355 | 4360 | 4355 | 447 |
| 322 | 20231121 | 144200 | 2697124890 | 4355 | 4355 | 4355 | 4355 | 135 |
| 323 | 20231121 | 144100 | 2696536965 | 4355 | 4355 | 4355 | 4355 | 280 |
| 324 | 20231121 | 144000 | 2695317565 | 4360 | 4360 | 4360 | 4340 | 1303 |
| 325 | 20231121 | 143900 | 2689659195 | 4350 | 4360 | 4360 | 4350 | 1946 |
| 326 | 20231121 | 143800 | 2681185135 | 4350 | 4350 | 4350 | 4350 | 1 |
| 327 | 20231121 | 143700 | 2681180785 | 4360 | 4355 | 4360 | 4355 | 232 |
| 328 | 20231121 | 143600 | 2680170420 | 4345 | 4350 | 4350 | 4345 | 483 |
| 329 | 20231121 | 143500 | 2678069640 | 4350 | 4350 | 4350 | 4350 | 30 |
| 330 | 20231121 | 143400 | 2677939140 | 4360 | 4360 | 4360 | 4360 | 57 |
| 331 | 20231121 | 143300 | 2677690620 | 4345 | 4350 | 4360 | 4345 | 646 |
| 332 | 20231121 | 143200 | 2674882020 | 4350 | 4355 | 4355 | 4350 | 1050 |
| 333 | 20231121 | 143100 | 2670314470 | 4350 | 4350 | 4365 | 4350 | 1236 |
| 334 | 20231121 | 143000 | 2664937780 | 4340 | 4345 | 4345 | 4340 | 171 |
| 335 | 20231121 | 142900 | 2664195480 | 4365 | 4365 | 4365 | 4365 | 1 |
| 336 | 20231121 | 142800 | 2664191115 | 4340 | 4345 | 4345 | 4340 | 7704 |
| 337 | 20231121 | 142700 | 2630753130 | 4340 | 4350 | 4365 | 4340 | 5876 |
| 338 | 20231121 | 142600 | 2605201050 | 4355 | 4360 | 4360 | 4355 | 2006 |
| 339 | 20231121 | 142500 | 2596464895 | 4375 | 4375 | 4375 | 4375 | 10 |
| 340 | 20231121 | 142400 | 2596421145 | 4375 | 4375 | 4375 | 4350 | 1712 |
| 341 | 20231121 | 142300 | 2588973345 | 4355 | 4355 | 4355 | 4355 | 502 |
| 342 | 20231121 | 142200 | 2586787135 | 4355 | 4370 | 4370 | 4355 | 1305 |
| 343 | 20231121 | 142100 | 2581084330 | 4370 | 4355 | 4370 | 4355 | 67 |
| 344 | 20231121 | 142000 | 2580792500 | 4375 | 4375 | 4375 | 4355 | 7756 |
| 345 | 20231121 | 141900 | 2546967685 | 4380 | 4375 | 4380 | 4375 | 571 |
| 346 | 20231121 | 141800 | 2544469555 | 4380 | 4380 | 4380 | 4375 | 1831 |
| 347 | 20231121 | 141700 | 2536458895 | 4380 | 4380 | 4380 | 4380 | 2 |
| 348 | 20231121 | 141600 | 2536450135 | 4380 | 4380 | 4380 | 4380 | 421 |
| 349 | 20231121 | 141500 | 2534606155 | 4375 | 4375 | 4375 | 4375 | 0 |
| 350 | 20231121 | 141400 | 2534606155 | 4375 | 4375 | 4380 | 4375 | 401 |
| 351 | 20231121 | 141300 | 2532851770 | 4375 | 4375 | 4375 | 4375 | 5 |
| 352 | 20231121 | 141200 | 2532829895 | 4375 | 4390 | 4390 | 4375 | 1546 |
| 353 | 20231121 | 141100 | 2526058425 | 4380 | 4385 | 4385 | 4380 | 34 |
| 354 | 20231121 | 141000 | 2525909405 | 4385 | 4390 | 4390 | 4380 | 93 |
| 355 | 20231121 | 140900 | 2525502020 | 4395 | 4395 | 4395 | 4390 | 437 |
| 356 | 20231121 | 140800 | 2523582350 | 4395 | 4395 | 4395 | 4395 | 3 |
| 357 | 20231121 | 140700 | 2523569165 | 4395 | 4395 | 4395 | 4395 | 1000 |
| 358 | 20231121 | 140600 | 2519174165 | 4395 | 4380 | 4395 | 4380 | 418 |
| 359 | 20231121 | 140500 | 2517343310 | 4395 | 4395 | 4395 | 4395 | 11 |
| 360 | 20231121 | 140400 | 2517294965 | 4395 | 4375 | 4395 | 4375 | 2432 |
| 361 | 20231121 | 140300 | 2506623435 | 4380 | 4380 | 4380 | 4380 | 83 |
| 362 | 20231121 | 140200 | 2506259895 | 4380 | 4390 | 4390 | 4380 | 26 |
| 363 | 20231121 | 140100 | 2506145955 | 4390 | 4390 | 4390 | 4390 | 2 |
| 364 | 20231121 | 140000 | 2506137175 | 4385 | 4385 | 4385 | 4385 | 1998 |
| 365 | 20231121 | 135900 | 2497375945 | 4385 | 4380 | 4385 | 4380 | 4 |
| 366 | 20231121 | 135800 | 2497358415 | 4380 | 4380 | 4380 | 4380 | 1038 |
| 367 | 20231121 | 135700 | 2492811975 | 4380 | 4380 | 4380 | 4375 | 174 |
| 368 | 20231121 | 135600 | 2492050020 | 4375 | 4375 | 4375 | 4375 | 0 |
| 369 | 20231121 | 135500 | 2492050020 | 4375 | 4380 | 4380 | 4375 | 151 |
| 370 | 20231121 | 135400 | 2491389390 | 4375 | 4375 | 4375 | 4375 | 0 |
| 371 | 20231121 | 135300 | 2491389390 | 4375 | 4375 | 4375 | 4375 | 0 |
| 372 | 20231121 | 135200 | 2491389390 | 4375 | 4380 | 4380 | 4375 | 80 |
| 373 | 20231121 | 135100 | 2491039370 | 4375 | 4375 | 4375 | 4375 | 24 |
| 374 | 20231121 | 135000 | 2490934370 | 4375 | 4375 | 4375 | 4375 | 200 |
| 375 | 20231121 | 134900 | 2490059370 | 4370 | 4370 | 4370 | 4370 | 700 |
| 376 | 20231121 | 134800 | 2487000370 | 4370 | 4370 | 4370 | 4370 | 590 |
| 377 | 20231121 | 134700 | 2484422070 | 4380 | 4380 | 4380 | 4380 | 230 |
| 378 | 20231121 | 134600 | 2483414670 | 4370 | 4380 | 4380 | 4370 | 54 |
| 379 | 20231121 | 134500 | 2483178580 | 4380 | 4370 | 4380 | 4370 | 595 |
| 380 | 20231121 | 134400 | 2480578420 | 4370 | 4370 | 4370 | 4370 | 243 |
| 381 | 20231121 | 134300 | 2479516510 | 4365 | 4375 | 4375 | 4365 | 2835 |
| 382 | 20231121 | 134200 | 2467128125 | 4385 | 4385 | 4385 | 4385 | 9 |
| 383 | 20231121 | 134100 | 2467088660 | 4385 | 4385 | 4385 | 4385 | 20 |
| 384 | 20231121 | 134000 | 2467000960 | 4390 | 4390 | 4390 | 4375 | 817 |
| 385 | 20231121 | 133900 | 2463419880 | 4390 | 4390 | 4390 | 4375 | 145 |
| 386 | 20231121 | 133800 | 2462783345 | 4390 | 4380 | 4390 | 4370 | 1159 |
| 387 | 20231121 | 133700 | 2457713645 | 4385 | 4385 | 4385 | 4385 | 130 |
| 388 | 20231121 | 133600 | 2457143595 | 4390 | 4390 | 4390 | 4390 | 0 |
| 389 | 20231121 | 133500 | 2457143595 | 4390 | 4390 | 4395 | 4390 | 371 |
| 390 | 20231121 | 133400 | 2455514855 | 4390 | 4390 | 4390 | 4390 | 466 |
| 391 | 20231121 | 133300 | 2453469115 | 4390 | 4390 | 4390 | 4390 | 283 |
| 392 | 20231121 | 133200 | 2452226745 | 4390 | 4385 | 4395 | 4385 | 255 |
| 393 | 20231121 | 133100 | 2451108495 | 4375 | 4375 | 4375 | 4375 | 580 |
| 394 | 20231121 | 133000 | 2448570995 | 4375 | 4380 | 4380 | 4375 | 721 |
| 395 | 20231121 | 132900 | 2445413055 | 4380 | 4385 | 4385 | 4380 | 1391 |
| 396 | 20231121 | 132800 | 2439320455 | 4385 | 4395 | 4395 | 4385 | 420 |
| 397 | 20231121 | 132700 | 2437478715 | 4395 | 4395 | 4395 | 4395 | 0 |
| 398 | 20231121 | 132600 | 2437478715 | 4395 | 4385 | 4395 | 4385 | 240 |
| 399 | 20231121 | 132500 | 2436424025 | 4395 | 4395 | 4395 | 4395 | 114 |
| 400 | 20231121 | 132400 | 2435922995 | 4395 | 4395 | 4395 | 4395 | 30 |
| 401 | 20231121 | 132300 | 2435791145 | 4400 | 4405 | 4405 | 4400 | 2108 |
| 402 | 20231121 | 132200 | 2426515595 | 4405 | 4400 | 4405 | 4395 | 1136 |
| 403 | 20231121 | 132100 | 2421516860 | 4400 | 4400 | 4400 | 4400 | 234 |
| 404 | 20231121 | 132000 | 2420487260 | 4400 | 4400 | 4400 | 4400 | 177 |
| 405 | 20231121 | 131900 | 2419708460 | 4395 | 4380 | 4395 | 4380 | 9032 |
| 406 | 20231121 | 131800 | 2380063930 | 4380 | 4370 | 4380 | 4370 | 543 |
| 407 | 20231121 | 131700 | 2377690990 | 4380 | 4375 | 4380 | 4370 | 1094 |
| 408 | 20231121 | 131600 | 2372908270 | 4380 | 4380 | 4380 | 4380 | 114 |
| 409 | 20231121 | 131500 | 2372408950 | 4375 | 4380 | 4380 | 4375 | 1672 |
| 410 | 20231121 | 131400 | 2365088000 | 4385 | 4380 | 4385 | 4380 | 1031 |
| 411 | 20231121 | 131300 | 2360572215 | 4385 | 4385 | 4385 | 4385 | 2 |
| 412 | 20231121 | 131200 | 2360563445 | 4390 | 4380 | 4390 | 4380 | 386 |
| 413 | 20231121 | 131100 | 2358872745 | 4385 | 4385 | 4385 | 4385 | 380 |
| 414 | 20231121 | 131000 | 2357206445 | 4385 | 4385 | 4385 | 4385 | 500 |
| 415 | 20231121 | 130900 | 2355013945 | 4385 | 4380 | 4385 | 4370 | 1038 |
| 416 | 20231121 | 130800 | 2350475640 | 4385 | 4385 | 4385 | 4380 | 396 |
| 417 | 20231121 | 130700 | 2348741145 | 4380 | 4380 | 4385 | 4380 | 865 |
| 418 | 20231121 | 130600 | 2344952435 | 4380 | 4370 | 4380 | 4370 | 25 |
| 419 | 20231121 | 130500 | 2344843175 | 4375 | 4375 | 4375 | 4365 | 863 |
| 420 | 20231121 | 130400 | 2341075050 | 4385 | 4385 | 4385 | 4385 | 1 |
| 421 | 20231121 | 130300 | 2341070665 | 4365 | 4380 | 4380 | 4365 | 2346 |
| 422 | 20231121 | 130200 | 2330814705 | 4380 | 4380 | 4380 | 4380 | 319 |
| 423 | 20231121 | 130100 | 2329417485 | 4380 | 4385 | 4385 | 4380 | 348 |
| 424 | 20231121 | 130000 | 2327893145 | 4385 | 4385 | 4385 | 4385 | 0 |
| 425 | 20231121 | 125900 | 2327893145 | 4385 | 4385 | 4385 | 4385 | 3 |
| 426 | 20231121 | 125800 | 2327879990 | 4385 | 4385 | 4385 | 4380 | 220 |
| 427 | 20231121 | 125700 | 2326916090 | 4380 | 4380 | 4385 | 4380 | 1031 |
| 428 | 20231121 | 125600 | 2322400305 | 4390 | 4380 | 4390 | 4380 | 587 |
| 429 | 20231121 | 125500 | 2319829135 | 4390 | 4390 | 4390 | 4390 | 100 |
| 430 | 20231121 | 125400 | 2319390135 | 4390 | 4390 | 4390 | 4390 | 101 |
| 431 | 20231121 | 125300 | 2318946745 | 4380 | 4380 | 4380 | 4380 | 11 |
| 432 | 20231121 | 125200 | 2318898565 | 4390 | 4375 | 4390 | 4375 | 140 |
| 433 | 20231121 | 125100 | 2318286050 | 4375 | 4380 | 4380 | 4375 | 456 |
| 434 | 20231121 | 125000 | 2316289910 | 4380 | 4375 | 4380 | 4370 | 417 |
| 435 | 20231121 | 124900 | 2314466530 | 4380 | 4380 | 4380 | 4380 | 194 |
| 436 | 20231121 | 124800 | 2313616810 | 4370 | 4380 | 4380 | 4370 | 972 |
| 437 | 20231121 | 124700 | 2309363215 | 4380 | 4380 | 4380 | 4380 | 748 |
| 438 | 20231121 | 124600 | 2306086975 | 4380 | 4380 | 4380 | 4380 | 223 |
| 439 | 20231121 | 124500 | 2305110235 | 4390 | 4390 | 4390 | 4390 | 11 |
| 440 | 20231121 | 124400 | 2305061945 | 4395 | 4400 | 4400 | 4395 | 650 |
| 441 | 20231121 | 124300 | 2302202055 | 4395 | 4390 | 4395 | 4390 | 1192 |
| 442 | 20231121 | 124200 | 2296965240 | 4390 | 4390 | 4390 | 4390 | 0 |
| 443 | 20231121 | 124100 | 2296965240 | 4390 | 4380 | 4390 | 4380 | 945 |
| 444 | 20231121 | 124000 | 2292821650 | 4380 | 4380 | 4380 | 4380 | 103 |
| 445 | 20231121 | 123900 | 2292370510 | 4380 | 4375 | 4385 | 4370 | 1127 |
| 446 | 20231121 | 123800 | 2287439745 | 4380 | 4375 | 4380 | 4375 | 167 |
| 447 | 20231121 | 123700 | 2286708290 | 4370 | 4370 | 4375 | 4370 | 180 |
| 448 | 20231121 | 123600 | 2285921340 | 4370 | 4375 | 4375 | 4370 | 91 |
| 449 | 20231121 | 123500 | 2285523220 | 4375 | 4375 | 4375 | 4375 | 30 |
| 450 | 20231121 | 123400 | 2285391970 | 4375 | 4380 | 4380 | 4375 | 2 |
| 451 | 20231121 | 123300 | 2285383215 | 4370 | 4370 | 4370 | 4370 | 500 |
| 452 | 20231121 | 123200 | 2283198215 | 4385 | 4375 | 4385 | 4375 | 248 |
| 453 | 20231121 | 123100 | 2282113205 | 4370 | 4375 | 4375 | 4370 | 281 |
| 454 | 20231121 | 123000 | 2280883980 | 4385 | 4385 | 4385 | 4385 | 0 |
| 455 | 20231121 | 122900 | 2280883980 | 4385 | 4370 | 4385 | 4370 | 13 |
| 456 | 20231121 | 122800 | 2280827075 | 4370 | 4370 | 4370 | 4370 | 9 |
| 457 | 20231121 | 122700 | 2280787745 | 4370 | 4370 | 4370 | 4370 | 23 |
| 458 | 20231121 | 122600 | 2280687235 | 4370 | 4370 | 4370 | 4370 | 0 |
| 459 | 20231121 | 122500 | 2280687235 | 4370 | 4370 | 4380 | 4370 | 427 |
| 460 | 20231121 | 122400 | 2278821145 | 4370 | 4370 | 4370 | 4370 | 2 |
| 461 | 20231121 | 122300 | 2278812405 | 4375 | 4375 | 4375 | 4375 | 50 |
| 462 | 20231121 | 122200 | 2278593655 | 4385 | 4385 | 4385 | 4385 | 10 |
| 463 | 20231121 | 122100 | 2278549805 | 4370 | 4375 | 4375 | 4370 | 2427 |
| 464 | 20231121 | 122000 | 2267940490 | 4380 | 4380 | 4385 | 4380 | 206 |
| 465 | 20231121 | 121900 | 2267038185 | 4380 | 4380 | 4380 | 4380 | 1381 |
| 466 | 20231121 | 121800 | 2260989405 | 4380 | 4385 | 4385 | 4380 | 70 |
| 467 | 20231121 | 121700 | 2260682560 | 4390 | 4390 | 4390 | 4390 | 224 |
| 468 | 20231121 | 121600 | 2259699200 | 4390 | 4390 | 4390 | 4390 | 13 |
| 469 | 20231121 | 121500 | 2259642130 | 4390 | 4390 | 4390 | 4390 | 0 |
| 470 | 20231121 | 121400 | 2259642130 | 4390 | 4390 | 4390 | 4380 | 452 |
| 471 | 20231121 | 121300 | 2257661530 | 4385 | 4385 | 4385 | 4385 | 30 |
| 472 | 20231121 | 121200 | 2257529980 | 4390 | 4385 | 4390 | 4385 | 177 |
| 473 | 20231121 | 121100 | 2256753830 | 4395 | 4395 | 4395 | 4395 | 1 |
| 474 | 20231121 | 121000 | 2256749435 | 4380 | 4395 | 4395 | 4380 | 301 |
| 475 | 20231121 | 120900 | 2255431040 | 4390 | 4390 | 4390 | 4390 | 2835 |
| 476 | 20231121 | 120800 | 2242985390 | 4390 | 4390 | 4390 | 4390 | 50 |
| 477 | 20231121 | 120700 | 2242765890 | 4380 | 4380 | 4380 | 4380 | 250 |
| 478 | 20231121 | 120600 | 2241670890 | 4380 | 4380 | 4385 | 4380 | 260 |
| 479 | 20231121 | 120500 | 2240531090 | 4380 | 4380 | 4380 | 4380 | 0 |
| 480 | 20231121 | 120400 | 2240531090 | 4380 | 4390 | 4390 | 4380 | 574 |
| 481 | 20231121 | 120300 | 2238015970 | 4390 | 4385 | 4390 | 4380 | 1235 |
| 482 | 20231121 | 120200 | 2232604725 | 4385 | 4385 | 4385 | 4385 | 490 |
| 483 | 20231121 | 120100 | 2230456075 | 4390 | 4390 | 4390 | 4385 | 1592 |
| 484 | 20231121 | 120000 | 2223468050 | 4390 | 4390 | 4390 | 4390 | 274 |
| 485 | 20231121 | 115900 | 2222265190 | 4390 | 4390 | 4390 | 4390 | 10 |
| 486 | 20231121 | 115800 | 2222221290 | 4390 | 4390 | 4390 | 4385 | 851 |
| 487 | 20231121 | 115700 | 2218485405 | 4390 | 4390 | 4390 | 4390 | 316 |
| 488 | 20231121 | 115600 | 2217098165 | 4385 | 4385 | 4385 | 4385 | 900 |
| 489 | 20231121 | 115500 | 2213151665 | 4385 | 4385 | 4385 | 4385 | 11 |
| 490 | 20231121 | 115400 | 2213103430 | 4385 | 4385 | 4385 | 4385 | 49 |
| 491 | 20231121 | 115300 | 2212888565 | 4385 | 4385 | 4385 | 4385 | 1 |
| 492 | 20231121 | 115200 | 2212884180 | 4385 | 4390 | 4390 | 4385 | 2356 |
| 493 | 20231121 | 115100 | 2202541440 | 4385 | 4390 | 4390 | 4385 | 142 |
| 494 | 20231121 | 115000 | 2201918085 | 4390 | 4390 | 4390 | 4390 | 95 |
| 495 | 20231121 | 114900 | 2201501035 | 4390 | 4390 | 4390 | 4390 | 253 |
| 496 | 20231121 | 114800 | 2200390365 | 4390 | 4390 | 4390 | 4390 | 130 |
| 497 | 20231121 | 114700 | 2199819665 | 4390 | 4390 | 4390 | 4385 | 229 |
| 498 | 20231121 | 114600 | 2198814360 | 4390 | 4390 | 4390 | 4390 | 13 |
| 499 | 20231121 | 114500 | 2198757290 | 4385 | 4390 | 4390 | 4385 | 41 |
| 500 | 20231121 | 114400 | 2198577305 | 4390 | 4395 | 4395 | 4390 | 31 |
| 501 | 20231121 | 114300 | 2198441065 | 4390 | 4390 | 4390 | 4390 | 33 |
| 502 | 20231121 | 114200 | 2198296195 | 4390 | 4390 | 4390 | 4390 | 1021 |
| 503 | 20231121 | 114100 | 2193814005 | 4395 | 4385 | 4395 | 4385 | 2835 |
| 504 | 20231121 | 114000 | 2181359995 | 4385 | 4385 | 4385 | 4385 | 1171 |
| 505 | 20231121 | 113900 | 2176225160 | 4390 | 4390 | 4390 | 4390 | 10 |
| 506 | 20231121 | 113800 | 2176181260 | 4385 | 4385 | 4385 | 4385 | 158 |
| 507 | 20231121 | 113700 | 2175488430 | 4385 | 4385 | 4385 | 4385 | 14 |
| 508 | 20231121 | 113600 | 2175427040 | 4385 | 4390 | 4390 | 4385 | 71 |
| 509 | 20231121 | 113500 | 2175115700 | 4390 | 4395 | 4395 | 4385 | 37 |
| 510 | 20231121 | 113400 | 2174953290 | 4385 | 4390 | 4395 | 4385 | 1311 |
| 511 | 20231121 | 113300 | 2169197845 | 4390 | 4390 | 4390 | 4390 | 69 |
| 512 | 20231121 | 113200 | 2168894935 | 4385 | 4390 | 4390 | 4385 | 52 |
| 513 | 20231121 | 113100 | 2168666665 | 4390 | 4380 | 4390 | 4380 | 2779 |
| 514 | 20231121 | 113000 | 2156478420 | 4375 | 4375 | 4375 | 4375 | 27 |
| 515 | 20231121 | 112900 | 2156360295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 516 | 20231121 | 112800 | 2156360295 | 4375 | 4375 | 4375 | 4375 | 470 |
| 517 | 20231121 | 112700 | 2154304045 | 4380 | 4380 | 4380 | 4380 | 569 |
| 518 | 20231121 | 112600 | 2151811825 | 4380 | 4380 | 4380 | 4380 | 11 |
| 519 | 20231121 | 112500 | 2151763645 | 4375 | 4370 | 4375 | 4370 | 505 |
| 520 | 20231121 | 112400 | 2149554770 | 4370 | 4370 | 4370 | 4370 | 716 |
| 521 | 20231121 | 112300 | 2146425850 | 4375 | 4370 | 4375 | 4370 | 1162 |
| 522 | 20231121 | 112200 | 2141347405 | 4370 | 4370 | 4370 | 4370 | 3311 |
| 523 | 20231121 | 112100 | 2126878335 | 4375 | 4375 | 4375 | 4375 | 0 |
| 524 | 20231121 | 112000 | 2126878335 | 4375 | 4375 | 4375 | 4370 | 190 |
| 525 | 20231121 | 111900 | 2126047385 | 4375 | 4375 | 4375 | 4375 | 1706 |
| 526 | 20231121 | 111800 | 2118583635 | 4380 | 4385 | 4385 | 4380 | 796 |
| 527 | 20231121 | 111700 | 2115096855 | 4380 | 4380 | 4380 | 4380 | 186 |
| 528 | 20231121 | 111600 | 2114282175 | 4380 | 4385 | 4385 | 4380 | 1404 |
| 529 | 20231121 | 111500 | 2108130965 | 4385 | 4385 | 4385 | 4385 | 360 |
| 530 | 20231121 | 111400 | 2106552365 | 4385 | 4385 | 4385 | 4385 | 140 |
| 531 | 20231121 | 111300 | 2105938465 | 4390 | 4390 | 4390 | 4390 | 380 |
| 532 | 20231121 | 111200 | 2104270265 | 4390 | 4390 | 4390 | 4390 | 0 |
| 533 | 20231121 | 111100 | 2104270265 | 4390 | 4390 | 4390 | 4390 | 10 |
| 534 | 20231121 | 111000 | 2104226365 | 4390 | 4385 | 4390 | 4385 | 35 |
| 535 | 20231121 | 110900 | 2104072820 | 4390 | 4380 | 4390 | 4380 | 620 |
| 536 | 20231121 | 110800 | 2101357190 | 4380 | 4380 | 4380 | 4375 | 1900 |
| 537 | 20231121 | 110700 | 2093035200 | 4380 | 4390 | 4390 | 4380 | 2354 |
| 538 | 20231121 | 110600 | 2082716890 | 4400 | 4395 | 4400 | 4395 | 8 |
| 539 | 20231121 | 110500 | 2082681715 | 4395 | 4395 | 4400 | 4390 | 142 |
| 540 | 20231121 | 110400 | 2082057655 | 4390 | 4400 | 4400 | 4390 | 681 |
| 541 | 20231121 | 110300 | 2079068055 | 4400 | 4400 | 4400 | 4400 | 1 |
| 542 | 20231121 | 110200 | 2079063655 | 4400 | 4390 | 4400 | 4390 | 208 |
| 543 | 20231121 | 110100 | 2078149470 | 4390 | 4390 | 4395 | 4390 | 118 |
| 544 | 20231121 | 110000 | 2077630950 | 4390 | 4390 | 4395 | 4390 | 311 |
| 545 | 20231121 | 105900 | 2076265645 | 4390 | 4400 | 4400 | 4390 | 30 |
| 546 | 20231121 | 105800 | 2076133895 | 4395 | 4380 | 4395 | 4380 | 2784 |
| 547 | 20231121 | 105700 | 2063925730 | 4380 | 4380 | 4380 | 4380 | 310 |
| 548 | 20231121 | 105600 | 2062567930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 549 | 20231121 | 105500 | 2062567930 | 4380 | 4380 | 4380 | 4380 | 2 |
| 550 | 20231121 | 105400 | 2062559170 | 4380 | 4380 | 4385 | 4380 | 278 |
| 551 | 20231121 | 105300 | 2061341030 | 4385 | 4380 | 4385 | 4380 | 625 |
| 552 | 20231121 | 105200 | 2058603500 | 4380 | 4390 | 4390 | 4380 | 3555 |
| 553 | 20231121 | 105100 | 2043001080 | 4385 | 4400 | 4400 | 4385 | 4053 |
| 554 | 20231121 | 105000 | 2025209305 | 4405 | 4395 | 4405 | 4395 | 26 |
| 555 | 20231121 | 104900 | 2025094895 | 4405 | 4395 | 4405 | 4395 | 1787 |
| 556 | 20231121 | 104800 | 2017240920 | 4395 | 4395 | 4400 | 4395 | 828 |
| 557 | 20231121 | 104700 | 2013601845 | 4400 | 4405 | 4405 | 4400 | 13 |
| 558 | 20231121 | 104600 | 2013544630 | 4400 | 4400 | 4405 | 4400 | 970 |
| 559 | 20231121 | 104500 | 2009276485 | 4405 | 4405 | 4405 | 4405 | 1 |
| 560 | 20231121 | 104400 | 2009272080 | 4400 | 4395 | 4400 | 4395 | 4034 |
| 561 | 20231121 | 104300 | 1991541750 | 4400 | 4395 | 4400 | 4395 | 285 |
| 562 | 20231121 | 104200 | 1990289075 | 4405 | 4395 | 4405 | 4390 | 4065 |
| 563 | 20231121 | 104100 | 1972418070 | 4400 | 4400 | 4400 | 4400 | 47 |
| 564 | 20231121 | 104000 | 1972211270 | 4400 | 4400 | 4400 | 4400 | 3137 |
| 565 | 20231121 | 103900 | 1958408470 | 4400 | 4400 | 4400 | 4400 | 1 |
| 566 | 20231121 | 103800 | 1958404070 | 4395 | 4390 | 4400 | 4390 | 138 |
| 567 | 20231121 | 103700 | 1957797100 | 4385 | 4385 | 4385 | 4385 | 201 |
| 568 | 20231121 | 103600 | 1956915715 | 4380 | 4375 | 4380 | 4375 | 804 |
| 569 | 20231121 | 103500 | 1953394435 | 4375 | 4375 | 4375 | 4370 | 2499 |
| 570 | 20231121 | 103400 | 1942468990 | 4375 | 4370 | 4375 | 4370 | 331 |
| 571 | 20231121 | 103300 | 1941021335 | 4375 | 4375 | 4375 | 4375 | 783 |
| 572 | 20231121 | 103200 | 1937595710 | 4375 | 4385 | 4385 | 4375 | 81 |
| 573 | 20231121 | 103100 | 1937241055 | 4385 | 4370 | 4385 | 4370 | 1214 |
| 574 | 20231121 | 103000 | 1931932150 | 4375 | 4390 | 4390 | 4375 | 5007 |
| 575 | 20231121 | 102900 | 1909989795 | 4390 | 4405 | 4405 | 4390 | 72 |
| 576 | 20231121 | 102800 | 1909673685 | 4405 | 4390 | 4405 | 4390 | 1564 |
| 577 | 20231121 | 102700 | 1902807695 | 4390 | 4405 | 4405 | 4390 | 504 |
| 578 | 20231121 | 102600 | 1900592655 | 4405 | 4395 | 4405 | 4395 | 13 |
| 579 | 20231121 | 102500 | 1900535460 | 4410 | 4400 | 4410 | 4390 | 1989 |
| 580 | 20231121 | 102400 | 1891792665 | 4400 | 4400 | 4400 | 4395 | 3929 |
| 581 | 20231121 | 102300 | 1874505915 | 4400 | 4405 | 4405 | 4400 | 1994 |
| 582 | 20231121 | 102200 | 1865729740 | 4410 | 4405 | 4410 | 4400 | 4418 |
| 583 | 20231121 | 102100 | 1846255860 | 4405 | 4400 | 4410 | 4400 | 1738 |
| 584 | 20231121 | 102000 | 1838597040 | 4395 | 4410 | 4410 | 4395 | 1069 |
| 585 | 20231121 | 101900 | 1833882780 | 4410 | 4400 | 4415 | 4390 | 3789 |
| 586 | 20231121 | 101800 | 1817185625 | 4405 | 4400 | 4405 | 4400 | 30 |
| 587 | 20231121 | 101700 | 1817053510 | 4400 | 4400 | 4400 | 4395 | 510 |
| 588 | 20231121 | 101600 | 1814811790 | 4400 | 4400 | 4410 | 4400 | 135 |
| 589 | 20231121 | 101500 | 1814217570 | 4410 | 4405 | 4410 | 4405 | 1461 |
| 590 | 20231121 | 101400 | 1807781825 | 4390 | 4390 | 4390 | 4390 | 321 |
| 591 | 20231121 | 101300 | 1806372635 | 4390 | 4390 | 4390 | 4390 | 112 |
| 592 | 20231121 | 101200 | 1805880955 | 4390 | 4395 | 4405 | 4390 | 4353 |
| 593 | 20231121 | 101100 | 1786749010 | 4405 | 4400 | 4405 | 4400 | 738 |
| 594 | 20231121 | 101000 | 1783501145 | 4400 | 4385 | 4400 | 4385 | 714 |
| 595 | 20231121 | 100900 | 1780365955 | 4385 | 4390 | 4390 | 4380 | 1600 |
| 596 | 20231121 | 100800 | 1773348320 | 4390 | 4390 | 4395 | 4390 | 668 |
| 597 | 20231121 | 100700 | 1770414550 | 4395 | 4400 | 4400 | 4395 | 592 |
| 598 | 20231121 | 100600 | 1767812425 | 4400 | 4405 | 4405 | 4400 | 633 |
| 599 | 20231121 | 100500 | 1765025265 | 4405 | 4405 | 4405 | 4405 | 856 |
| 600 | 20231121 | 100400 | 1761254585 | 4405 | 4400 | 4405 | 4400 | 1878 |
| 601 | 20231121 | 100300 | 1752985280 | 4400 | 4395 | 4400 | 4395 | 2186 |
| 602 | 20231121 | 100200 | 1743371510 | 4390 | 4395 | 4395 | 4390 | 492 |
| 603 | 20231121 | 100100 | 1741211230 | 4395 | 4390 | 4395 | 4385 | 865 |
| 604 | 20231121 | 100000 | 1737415175 | 4390 | 4390 | 4390 | 4385 | 1022 |
| 605 | 20231121 | 095900 | 1732928950 | 4395 | 4395 | 4395 | 4390 | 644 |
| 606 | 20231121 | 095800 | 1730099285 | 4395 | 4395 | 4395 | 4395 | 501 |
| 607 | 20231121 | 095700 | 1727897390 | 4395 | 4395 | 4395 | 4395 | 30 |
| 608 | 20231121 | 095600 | 1727765540 | 4395 | 4380 | 4395 | 4380 | 454 |
| 609 | 20231121 | 095500 | 1725775460 | 4380 | 4400 | 4400 | 4380 | 1136 |
| 610 | 20231121 | 095400 | 1720793730 | 4400 | 4400 | 4400 | 4390 | 2982 |
| 611 | 20231121 | 095300 | 1707684045 | 4400 | 4385 | 4405 | 4380 | 7765 |
| 612 | 20231121 | 095200 | 1673588175 | 4385 | 4375 | 4385 | 4375 | 106 |
| 613 | 20231121 | 095100 | 1673124365 | 4375 | 4370 | 4385 | 4370 | 4429 |
| 614 | 20231121 | 095000 | 1653748705 | 4365 | 4365 | 4365 | 4365 | 50 |
| 615 | 20231121 | 094900 | 1653530455 | 4365 | 4365 | 4365 | 4365 | 802 |
| 616 | 20231121 | 094800 | 1650029725 | 4365 | 4360 | 4365 | 4360 | 1464 |
| 617 | 20231121 | 094700 | 1643643880 | 4355 | 4360 | 4365 | 4355 | 752 |
| 618 | 20231121 | 094600 | 1640368605 | 4365 | 4350 | 4365 | 4350 | 114 |
| 619 | 20231121 | 094500 | 1639872510 | 4350 | 4350 | 4360 | 4350 | 383 |
| 620 | 20231121 | 094400 | 1638204160 | 4350 | 4360 | 4365 | 4350 | 2010 |
| 621 | 20231121 | 094300 | 1629440210 | 4365 | 4350 | 4365 | 4345 | 600 |
| 622 | 20231121 | 094200 | 1626826795 | 4350 | 4340 | 4365 | 4335 | 955 |
| 623 | 20231121 | 094100 | 1622677595 | 4335 | 4355 | 4375 | 4335 | 2147 |
| 624 | 20231121 | 094000 | 1613343965 | 4345 | 4340 | 4360 | 4340 | 1935 |
| 625 | 20231121 | 093900 | 1604925515 | 4345 | 4345 | 4345 | 4330 | 1431 |
| 626 | 20231121 | 093800 | 1598710330 | 4345 | 4325 | 4345 | 4320 | 3868 |
| 627 | 20231121 | 093700 | 1581969325 | 4325 | 4330 | 4330 | 4325 | 5159 |
| 628 | 20231121 | 093600 | 1559646430 | 4345 | 4345 | 4355 | 4330 | 2797 |
| 629 | 20231121 | 093500 | 1547505810 | 4340 | 4345 | 4355 | 4335 | 1441 |
| 630 | 20231121 | 093400 | 1541248390 | 4350 | 4385 | 4390 | 4350 | 9301 |
| 631 | 20231121 | 093300 | 1500699045 | 4385 | 4405 | 4405 | 4370 | 4505 |
| 632 | 20231121 | 093200 | 1480955835 | 4405 | 4420 | 4420 | 4385 | 5444 |
| 633 | 20231121 | 093100 | 1457008165 | 4420 | 4420 | 4430 | 4400 | 14740 |
| 634 | 20231121 | 093000 | 1391990320 | 4405 | 4415 | 4430 | 4405 | 10973 |
| 635 | 20231121 | 092900 | 1343447010 | 4415 | 4395 | 4415 | 4395 | 4146 |
| 636 | 20231121 | 092800 | 1325179460 | 4400 | 4395 | 4400 | 4390 | 1161 |
| 637 | 20231121 | 092700 | 1320074255 | 4395 | 4400 | 4405 | 4385 | 5539 |
| 638 | 20231121 | 092600 | 1295714725 | 4405 | 4390 | 4405 | 4390 | 4702 |
| 639 | 20231121 | 092500 | 1275034000 | 4385 | 4365 | 4390 | 4365 | 6571 |
| 640 | 20231121 | 092400 | 1246252165 | 4365 | 4365 | 4370 | 4360 | 3407 |
| 641 | 20231121 | 092300 | 1231382300 | 4370 | 4370 | 4380 | 4365 | 1129 |
| 642 | 20231121 | 092200 | 1226449365 | 4370 | 4375 | 4385 | 4365 | 3883 |
| 643 | 20231121 | 092100 | 1209490785 | 4365 | 4395 | 4395 | 4360 | 16221 |
| 644 | 20231121 | 092000 | 1138496535 | 4400 | 4385 | 4410 | 4385 | 8494 |
| 645 | 20231121 | 091900 | 1101162705 | 4385 | 4410 | 4410 | 4380 | 9700 |
| 646 | 20231121 | 091800 | 1058559110 | 4405 | 4405 | 4425 | 4395 | 8585 |
| 647 | 20231121 | 091700 | 1020714510 | 4405 | 4425 | 4430 | 4400 | 10663 |
| 648 | 20231121 | 091600 | 973646580 | 4420 | 4420 | 4430 | 4415 | 3598 |
| 649 | 20231121 | 091500 | 957738670 | 4425 | 4430 | 4440 | 4410 | 7977 |
| 650 | 20231121 | 091400 | 922412610 | 4430 | 4435 | 4465 | 4425 | 29374 |
| 651 | 20231121 | 091300 | 791849045 | 4435 | 4415 | 4440 | 4400 | 45447 |
| 652 | 20231121 | 091200 | 591217635 | 4415 | 4385 | 4420 | 4365 | 16800 |
| 653 | 20231121 | 091100 | 517374120 | 4385 | 4370 | 4395 | 4340 | 18049 |
| 654 | 20231121 | 091000 | 438539840 | 4355 | 4285 | 4375 | 4285 | 36846 |
| 655 | 20231121 | 090900 | 279266815 | 4280 | 4260 | 4285 | 4260 | 2880 |
| 656 | 20231121 | 090800 | 266936620 | 4260 | 4280 | 4285 | 4250 | 2047 |
| 657 | 20231121 | 090700 | 258210600 | 4280 | 4245 | 4280 | 4245 | 7049 |
| 658 | 20231121 | 090600 | 228186090 | 4250 | 4260 | 4265 | 4245 | 15894 |
| 659 | 20231121 | 090500 | 160565150 | 4260 | 4265 | 4265 | 4260 | 6576 |
| 660 | 20231121 | 090400 | 132524035 | 4265 | 4275 | 4280 | 4265 | 1540 |
| 661 | 20231121 | 090300 | 125948895 | 4280 | 4265 | 4285 | 4260 | 3637 |
| 662 | 20231121 | 090200 | 110425395 | 4270 | 4260 | 4295 | 4260 | 5341 |
| 663 | 20231121 | 090100 | 87594465 | 4260 | 4300 | 4310 | 4250 | 11169 |
| 664 | 20231121 | 090000 | 39751115 | 4270 | 4310 | 4310 | 4270 | 8634 |