36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 201000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 3864 |
| 3 | 20231121 | 200900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 4 | 20231121 | 200800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 5 | 20231121 | 200700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 6 | 20231121 | 200600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 7 | 20231121 | 200500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 8 | 20231121 | 200400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 9 | 20231121 | 200300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 10 | 20231121 | 200200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 11 | 20231121 | 200100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 12 | 20231121 | 200000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 13 | 20231121 | 195900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 14 | 20231121 | 195800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 15 | 20231121 | 195700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 16 | 20231121 | 195600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 17 | 20231121 | 195500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 18 | 20231121 | 195400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 19 | 20231121 | 195300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 20 | 20231121 | 195200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 21 | 20231121 | 195100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 22 | 20231121 | 195000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 23 | 20231121 | 194900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 24 | 20231121 | 194800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 25 | 20231121 | 194700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 26 | 20231121 | 194600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 27 | 20231121 | 194500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 28 | 20231121 | 194400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 29 | 20231121 | 194300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 30 | 20231121 | 194200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 31 | 20231121 | 194100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 32 | 20231121 | 194000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 3864 |
| 33 | 20231121 | 193900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 34 | 20231121 | 193800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 35 | 20231121 | 193700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 36 | 20231121 | 193600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 37 | 20231121 | 193500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 38 | 20231121 | 193400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 39 | 20231121 | 193300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 40 | 20231121 | 193200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 41 | 20231121 | 193100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 42 | 20231121 | 193000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 43 | 20231121 | 192900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 44 | 20231121 | 192800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 45 | 20231121 | 192700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 46 | 20231121 | 192600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 47 | 20231121 | 192500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 48 | 20231121 | 192400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 49 | 20231121 | 192300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 50 | 20231121 | 192200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 51 | 20231121 | 192100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 52 | 20231121 | 192000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 53 | 20231121 | 191900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 54 | 20231121 | 191800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 55 | 20231121 | 191700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 56 | 20231121 | 191600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 57 | 20231121 | 191500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 58 | 20231121 | 191400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 59 | 20231121 | 191300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 60 | 20231121 | 191200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 61 | 20231121 | 191100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 62 | 20231121 | 191000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 3864 |
| 63 | 20231121 | 190900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 64 | 20231121 | 190800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 65 | 20231121 | 190700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 66 | 20231121 | 190600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 67 | 20231121 | 190500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 68 | 20231121 | 190400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 69 | 20231121 | 190300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 70 | 20231121 | 190200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 71 | 20231121 | 190100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 72 | 20231121 | 190000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 73 | 20231121 | 185900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 74 | 20231121 | 185800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 75 | 20231121 | 185700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 76 | 20231121 | 185600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 77 | 20231121 | 185500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 78 | 20231121 | 185400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 79 | 20231121 | 185300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 80 | 20231121 | 185200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 81 | 20231121 | 185100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 82 | 20231121 | 185000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 83 | 20231121 | 184900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 84 | 20231121 | 184800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 85 | 20231121 | 184700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 86 | 20231121 | 184600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 87 | 20231121 | 184500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 88 | 20231121 | 184400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 89 | 20231121 | 184300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 90 | 20231121 | 184200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 91 | 20231121 | 184100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 92 | 20231121 | 184000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 3864 |
| 93 | 20231121 | 183900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 94 | 20231121 | 183800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 95 | 20231121 | 183700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 96 | 20231121 | 183600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 97 | 20231121 | 183500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 98 | 20231121 | 183400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 99 | 20231121 | 183300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 100 | 20231121 | 183200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 101 | 20231121 | 183100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 102 | 20231121 | 183000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 103 | 20231121 | 182900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 104 | 20231121 | 182800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 105 | 20231121 | 182700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 106 | 20231121 | 182600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 107 | 20231121 | 182500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 108 | 20231121 | 182400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 109 | 20231121 | 182300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 110 | 20231121 | 182200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 111 | 20231121 | 182100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 112 | 20231121 | 182000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 113 | 20231121 | 181900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 114 | 20231121 | 181800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 115 | 20231121 | 181700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 116 | 20231121 | 181600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 117 | 20231121 | 181500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 118 | 20231121 | 181400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 119 | 20231121 | 181300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 120 | 20231121 | 181200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 121 | 20231121 | 181100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 122 | 20231121 | 181000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 3864 |
| 123 | 20231121 | 180900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 124 | 20231121 | 180800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 125 | 20231121 | 180700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 126 | 20231121 | 180600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 127 | 20231121 | 180500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 128 | 20231121 | 180400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 129 | 20231121 | 180300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 130 | 20231121 | 180200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 131 | 20231121 | 180100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 132 | 20231121 | 180000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 133 | 20231121 | 175900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 134 | 20231121 | 175800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 135 | 20231121 | 175700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 136 | 20231121 | 175600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 137 | 20231121 | 175500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 138 | 20231121 | 175400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 139 | 20231121 | 175300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 140 | 20231121 | 175200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 141 | 20231121 | 175100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 142 | 20231121 | 175000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 143 | 20231121 | 174900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 144 | 20231121 | 174800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 145 | 20231121 | 174700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 146 | 20231121 | 174600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 147 | 20231121 | 174500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 148 | 20231121 | 174400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 149 | 20231121 | 174300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 150 | 20231121 | 174200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 151 | 20231121 | 174100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 152 | 20231121 | 174000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 3864 |
| 153 | 20231121 | 173900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 154 | 20231121 | 173800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 155 | 20231121 | 173700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 156 | 20231121 | 173600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 157 | 20231121 | 173500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 158 | 20231121 | 173400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 159 | 20231121 | 173300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 160 | 20231121 | 173200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 161 | 20231121 | 173100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 162 | 20231121 | 173000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 163 | 20231121 | 172900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 164 | 20231121 | 172800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 165 | 20231121 | 172700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 166 | 20231121 | 172600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 167 | 20231121 | 172500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 168 | 20231121 | 172400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 169 | 20231121 | 172300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 170 | 20231121 | 172200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 171 | 20231121 | 172100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 172 | 20231121 | 172000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 173 | 20231121 | 171900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 174 | 20231121 | 171800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 175 | 20231121 | 171700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 176 | 20231121 | 171600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 177 | 20231121 | 171500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 178 | 20231121 | 171400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 179 | 20231121 | 171300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 180 | 20231121 | 171200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 181 | 20231121 | 171100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 182 | 20231121 | 171000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 3864 |
| 183 | 20231121 | 170900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 184 | 20231121 | 170800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 185 | 20231121 | 170700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 186 | 20231121 | 170600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 187 | 20231121 | 170500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 188 | 20231121 | 170400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 189 | 20231121 | 170300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 190 | 20231121 | 170200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 191 | 20231121 | 170100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 192 | 20231121 | 170000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 193 | 20231121 | 165900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 194 | 20231121 | 165800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 195 | 20231121 | 165700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 196 | 20231121 | 165600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 197 | 20231121 | 165500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 198 | 20231121 | 165400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 199 | 20231121 | 165300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 200 | 20231121 | 165200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 201 | 20231121 | 165100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 202 | 20231121 | 165000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 203 | 20231121 | 164900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 204 | 20231121 | 164800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 205 | 20231121 | 164700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 206 | 20231121 | 164600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 207 | 20231121 | 164500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 208 | 20231121 | 164400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 209 | 20231121 | 164300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 210 | 20231121 | 164200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 211 | 20231121 | 164100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 212 | 20231121 | 164000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 3864 |
| 213 | 20231121 | 163900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 214 | 20231121 | 163800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 215 | 20231121 | 163700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 216 | 20231121 | 163600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 217 | 20231121 | 163500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 218 | 20231121 | 163400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 219 | 20231121 | 163300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 220 | 20231121 | 163200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 221 | 20231121 | 163100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 222 | 20231121 | 163000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 223 | 20231121 | 162900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 224 | 20231121 | 162800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 225 | 20231121 | 162700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 226 | 20231121 | 162600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 227 | 20231121 | 162500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 228 | 20231121 | 162400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 229 | 20231121 | 162300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 230 | 20231121 | 162200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 231 | 20231121 | 162100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 232 | 20231121 | 162000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 233 | 20231121 | 161900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 234 | 20231121 | 161800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 235 | 20231121 | 161700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 236 | 20231121 | 161600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 237 | 20231121 | 161500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 238 | 20231121 | 161400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 239 | 20231121 | 161300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 240 | 20231121 | 161200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 241 | 20231121 | 161100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 242 | 20231121 | 161000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 3864 |
| 243 | 20231121 | 160900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 244 | 20231121 | 160800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 245 | 20231121 | 160700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 246 | 20231121 | 160600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 247 | 20231121 | 160500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 248 | 20231121 | 160400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 249 | 20231121 | 160300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 250 | 20231121 | 160200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 251 | 20231121 | 160100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 252 | 20231121 | 160000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 253 | 20231121 | 155900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 254 | 20231121 | 155800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 255 | 20231121 | 155700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 256 | 20231121 | 155600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 257 | 20231121 | 155500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 258 | 20231121 | 155400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 259 | 20231121 | 155300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 260 | 20231121 | 155200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 261 | 20231121 | 155100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 262 | 20231121 | 155000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 263 | 20231121 | 154900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 264 | 20231121 | 154800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 265 | 20231121 | 154700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 266 | 20231121 | 154600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 267 | 20231121 | 154500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 268 | 20231121 | 154400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 269 | 20231121 | 154300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 270 | 20231121 | 154200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 271 | 20231121 | 154100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 272 | 20231121 | 154000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 3864 |
| 273 | 20231121 | 153900 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 274 | 20231121 | 153800 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 275 | 20231121 | 153700 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 276 | 20231121 | 153600 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 277 | 20231121 | 153500 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 278 | 20231121 | 153400 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 279 | 20231121 | 153300 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 280 | 20231121 | 153200 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 281 | 20231121 | 153100 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 0 |
| 282 | 20231121 | 153000 | 4671547940 | 15170 | 15170 | 15170 | 15170 | 3864 |
| 283 | 20231121 | 152900 | 4612931060 | 15160 | 15160 | 15160 | 15160 | 0 |
| 284 | 20231121 | 152800 | 4612931060 | 15160 | 15160 | 15160 | 15160 | 0 |
| 285 | 20231121 | 152700 | 4612931060 | 15160 | 15160 | 15160 | 15160 | 0 |
| 286 | 20231121 | 152600 | 4612931060 | 15160 | 15160 | 15160 | 15160 | 0 |
| 287 | 20231121 | 152500 | 4612931060 | 15160 | 15160 | 15160 | 15160 | 0 |
| 288 | 20231121 | 152400 | 4612931060 | 15160 | 15160 | 15160 | 15160 | 0 |
| 289 | 20231121 | 152300 | 4612931060 | 15160 | 15160 | 15160 | 15160 | 0 |
| 290 | 20231121 | 152200 | 4612931060 | 15160 | 15160 | 15160 | 15160 | 0 |
| 291 | 20231121 | 152100 | 4612931060 | 15160 | 15160 | 15160 | 15160 | 0 |
| 292 | 20231121 | 152000 | 4612931060 | 15160 | 15160 | 15160 | 15160 | 0 |
| 293 | 20231121 | 151900 | 4612931060 | 15160 | 15170 | 15170 | 15140 | 1058 |
| 294 | 20231121 | 151800 | 4596904780 | 15160 | 15150 | 15180 | 15150 | 669 |
| 295 | 20231121 | 151700 | 4586754380 | 15140 | 15170 | 15180 | 15140 | 1358 |
| 296 | 20231121 | 151600 | 4566151430 | 15170 | 15170 | 15180 | 15140 | 1803 |
| 297 | 20231121 | 151500 | 4538808500 | 15170 | 15160 | 15170 | 15150 | 1665 |
| 298 | 20231121 | 151400 | 4513567840 | 15170 | 15170 | 15190 | 15150 | 4667 |
| 299 | 20231121 | 151300 | 4442712450 | 15180 | 15140 | 15180 | 15140 | 6797 |
| 300 | 20231121 | 151200 | 4339700850 | 15140 | 15130 | 15140 | 15110 | 415 |
| 301 | 20231121 | 151100 | 4333422430 | 15100 | 15090 | 15130 | 15090 | 544 |
| 302 | 20231121 | 151000 | 4325209590 | 15090 | 15130 | 15130 | 15090 | 1058 |
| 303 | 20231121 | 150900 | 4309228490 | 15140 | 15120 | 15150 | 15120 | 3279 |
| 304 | 20231121 | 150800 | 4259600930 | 15120 | 15100 | 15120 | 15100 | 396 |
| 305 | 20231121 | 150700 | 4253617910 | 15100 | 15110 | 15110 | 15080 | 1253 |
| 306 | 20231121 | 150600 | 4234703080 | 15110 | 15100 | 15120 | 15100 | 347 |
| 307 | 20231121 | 150500 | 4229459580 | 15100 | 15140 | 15140 | 15100 | 1678 |
| 308 | 20231121 | 150400 | 4204085980 | 15140 | 15130 | 15140 | 15120 | 606 |
| 309 | 20231121 | 150300 | 4194917580 | 15130 | 15140 | 15140 | 15130 | 666 |
| 310 | 20231121 | 150200 | 4184836980 | 15140 | 15130 | 15150 | 15130 | 809 |
| 311 | 20231121 | 150100 | 4172589420 | 15120 | 15120 | 15130 | 15110 | 838 |
| 312 | 20231121 | 150000 | 4159918580 | 15130 | 15120 | 15130 | 15070 | 2068 |
| 313 | 20231121 | 145900 | 4128671700 | 15110 | 15130 | 15130 | 15110 | 610 |
| 314 | 20231121 | 145800 | 4119446730 | 15130 | 15130 | 15160 | 15130 | 1677 |
| 315 | 20231121 | 145700 | 4094047300 | 15130 | 15140 | 15140 | 15120 | 672 |
| 316 | 20231121 | 145600 | 4083878170 | 15140 | 15130 | 15140 | 15130 | 999 |
| 317 | 20231121 | 145500 | 4068759350 | 15130 | 15150 | 15150 | 15130 | 1271 |
| 318 | 20231121 | 145400 | 4049509700 | 15150 | 15150 | 15160 | 15150 | 610 |
| 319 | 20231121 | 145300 | 4040267490 | 15150 | 15150 | 15160 | 15120 | 1073 |
| 320 | 20231121 | 145200 | 4024011050 | 15150 | 15100 | 15150 | 15090 | 2206 |
| 321 | 20231121 | 145100 | 3990665970 | 15100 | 15090 | 15100 | 15080 | 1134 |
| 322 | 20231121 | 145000 | 3973553770 | 15090 | 15090 | 15100 | 15070 | 1446 |
| 323 | 20231121 | 144900 | 3951739630 | 15090 | 15060 | 15090 | 15050 | 1633 |
| 324 | 20231121 | 144800 | 3927143810 | 15050 | 15030 | 15060 | 15030 | 502 |
| 325 | 20231121 | 144700 | 3919586150 | 15050 | 15040 | 15050 | 15030 | 379 |
| 326 | 20231121 | 144600 | 3913886990 | 15040 | 15030 | 15040 | 15030 | 512 |
| 327 | 20231121 | 144500 | 3906187720 | 15030 | 15050 | 15060 | 15030 | 511 |
| 328 | 20231121 | 144400 | 3898496280 | 15060 | 15070 | 15080 | 15060 | 1932 |
| 329 | 20231121 | 144300 | 3869370970 | 15060 | 15040 | 15060 | 15040 | 80 |
| 330 | 20231121 | 144200 | 3868167130 | 15040 | 15010 | 15040 | 15010 | 1214 |
| 331 | 20231121 | 144100 | 3849936880 | 15010 | 14990 | 15010 | 14990 | 370 |
| 332 | 20231121 | 144000 | 3844386870 | 15000 | 14980 | 15000 | 14980 | 315 |
| 333 | 20231121 | 143900 | 3839666160 | 14980 | 14970 | 14990 | 14970 | 95 |
| 334 | 20231121 | 143800 | 3838243940 | 14990 | 14990 | 14990 | 14970 | 233 |
| 335 | 20231121 | 143700 | 3834753800 | 14970 | 14990 | 14990 | 14970 | 7 |
| 336 | 20231121 | 143600 | 3834648990 | 14970 | 14970 | 14970 | 14970 | 2 |
| 337 | 20231121 | 143500 | 3834619050 | 14960 | 14960 | 14960 | 14960 | 39 |
| 338 | 20231121 | 143400 | 3834035610 | 14960 | 14990 | 14990 | 14960 | 262 |
| 339 | 20231121 | 143300 | 3830114770 | 14960 | 14950 | 14960 | 14950 | 241 |
| 340 | 20231121 | 143200 | 3826509460 | 14950 | 14960 | 14960 | 14950 | 14 |
| 341 | 20231121 | 143100 | 3826300150 | 14960 | 14970 | 14970 | 14960 | 130 |
| 342 | 20231121 | 143000 | 3824354060 | 14980 | 14980 | 14980 | 14980 | 0 |
| 343 | 20231121 | 142900 | 3824354060 | 14980 | 14990 | 14990 | 14980 | 36 |
| 344 | 20231121 | 142800 | 3823814750 | 14990 | 14940 | 14990 | 14940 | 254 |
| 345 | 20231121 | 142700 | 3820019640 | 14950 | 14960 | 14990 | 14950 | 226 |
| 346 | 20231121 | 142600 | 3816638190 | 14960 | 15000 | 15000 | 14960 | 2810 |
| 347 | 20231121 | 142500 | 3774537760 | 15010 | 15000 | 15010 | 15000 | 132 |
| 348 | 20231121 | 142400 | 3772557410 | 15010 | 15010 | 15010 | 15000 | 19 |
| 349 | 20231121 | 142300 | 3772272280 | 15000 | 15010 | 15030 | 15000 | 446 |
| 350 | 20231121 | 142200 | 3765580000 | 15020 | 15010 | 15020 | 15010 | 11 |
| 351 | 20231121 | 142100 | 3765414880 | 15010 | 15030 | 15030 | 15010 | 113 |
| 352 | 20231121 | 142000 | 3763716630 | 15040 | 15030 | 15040 | 15030 | 348 |
| 353 | 20231121 | 141900 | 3758485610 | 15030 | 15030 | 15030 | 15030 | 210 |
| 354 | 20231121 | 141800 | 3755329310 | 15040 | 15040 | 15040 | 15040 | 130 |
| 355 | 20231121 | 141700 | 3753374110 | 15030 | 15030 | 15070 | 15030 | 1402 |
| 356 | 20231121 | 141600 | 3732257890 | 15060 | 15070 | 15070 | 15060 | 120 |
| 357 | 20231121 | 141500 | 3730450330 | 15070 | 15060 | 15070 | 15060 | 268 |
| 358 | 20231121 | 141400 | 3726413030 | 15050 | 15050 | 15050 | 15050 | 86 |
| 359 | 20231121 | 141300 | 3725118730 | 15040 | 15040 | 15040 | 15040 | 100 |
| 360 | 20231121 | 141200 | 3723614730 | 15030 | 15040 | 15040 | 15030 | 107 |
| 361 | 20231121 | 141100 | 3722006010 | 15040 | 15040 | 15040 | 15040 | 10 |
| 362 | 20231121 | 141000 | 3721855610 | 15030 | 15000 | 15030 | 14990 | 2315 |
| 363 | 20231121 | 140900 | 3687114740 | 15000 | 14970 | 15000 | 14970 | 1102 |
| 364 | 20231121 | 140800 | 3670603270 | 14970 | 14970 | 14970 | 14970 | 16 |
| 365 | 20231121 | 140700 | 3670363750 | 14970 | 14960 | 14970 | 14960 | 118 |
| 366 | 20231121 | 140600 | 3668598460 | 14960 | 14950 | 14960 | 14950 | 60 |
| 367 | 20231121 | 140500 | 3667701440 | 14940 | 14950 | 14950 | 14940 | 457 |
| 368 | 20231121 | 140400 | 3660870590 | 14950 | 14950 | 14950 | 14950 | 1 |
| 369 | 20231121 | 140300 | 3660855640 | 14940 | 14940 | 14940 | 14940 | 0 |
| 370 | 20231121 | 140200 | 3660855640 | 14940 | 14940 | 14950 | 14940 | 313 |
| 371 | 20231121 | 140100 | 3656178190 | 14940 | 14950 | 14950 | 14940 | 281 |
| 372 | 20231121 | 140000 | 3651979840 | 14940 | 14930 | 14940 | 14920 | 313 |
| 373 | 20231121 | 135900 | 3647306380 | 14910 | 14910 | 14910 | 14910 | 0 |
| 374 | 20231121 | 135800 | 3647306380 | 14910 | 14910 | 14910 | 14910 | 25 |
| 375 | 20231121 | 135700 | 3646933630 | 14930 | 14930 | 14930 | 14930 | 0 |
| 376 | 20231121 | 135600 | 3646933630 | 14930 | 14930 | 14930 | 14930 | 100 |
| 377 | 20231121 | 135500 | 3645440630 | 14930 | 14930 | 14930 | 14930 | 67 |
| 378 | 20231121 | 135400 | 3644440320 | 14930 | 14910 | 14930 | 14910 | 360 |
| 379 | 20231121 | 135300 | 3639065680 | 14910 | 14900 | 14910 | 14900 | 156 |
| 380 | 20231121 | 135200 | 3636741270 | 14890 | 14890 | 14900 | 14890 | 105 |
| 381 | 20231121 | 135100 | 3635177810 | 14890 | 14890 | 14890 | 14890 | 254 |
| 382 | 20231121 | 135000 | 3631395750 | 14880 | 14880 | 14880 | 14880 | 8 |
| 383 | 20231121 | 134900 | 3631276710 | 14890 | 14880 | 14890 | 14870 | 926 |
| 384 | 20231121 | 134800 | 3617499320 | 14880 | 14870 | 14880 | 14870 | 415 |
| 385 | 20231121 | 134700 | 3611327180 | 14860 | 14870 | 14870 | 14860 | 101 |
| 386 | 20231121 | 134600 | 3609826210 | 14860 | 14860 | 14860 | 14860 | 10 |
| 387 | 20231121 | 134500 | 3609677610 | 14870 | 14860 | 14870 | 14860 | 131 |
| 388 | 20231121 | 134400 | 3607729690 | 14860 | 14850 | 14860 | 14850 | 93 |
| 389 | 20231121 | 134300 | 3606348260 | 14860 | 14870 | 14870 | 14860 | 103 |
| 390 | 20231121 | 134200 | 3604817660 | 14860 | 14860 | 14860 | 14860 | 45 |
| 391 | 20231121 | 134100 | 3604148960 | 14860 | 14850 | 14860 | 14850 | 227 |
| 392 | 20231121 | 134000 | 3600776920 | 14850 | 14890 | 14890 | 14850 | 220 |
| 393 | 20231121 | 133900 | 3597507530 | 14890 | 14870 | 14890 | 14860 | 1153 |
| 394 | 20231121 | 133800 | 3580362800 | 14870 | 14880 | 14880 | 14870 | 20 |
| 395 | 20231121 | 133700 | 3580065310 | 14860 | 14880 | 14880 | 14860 | 135 |
| 396 | 20231121 | 133600 | 3578057970 | 14880 | 14880 | 14880 | 14880 | 135 |
| 397 | 20231121 | 133500 | 3576049170 | 14890 | 14910 | 14910 | 14890 | 154 |
| 398 | 20231121 | 133400 | 3573755520 | 14910 | 14890 | 14910 | 14890 | 355 |
| 399 | 20231121 | 133300 | 3568464090 | 14910 | 14890 | 14910 | 14890 | 927 |
| 400 | 20231121 | 133200 | 3554645120 | 14880 | 14880 | 14880 | 14880 | 1 |
| 401 | 20231121 | 133100 | 3554630240 | 14880 | 14890 | 14890 | 14880 | 131 |
| 402 | 20231121 | 133000 | 3552679660 | 14890 | 14890 | 14890 | 14890 | 126 |
| 403 | 20231121 | 132900 | 3550803520 | 14880 | 14880 | 14880 | 14880 | 0 |
| 404 | 20231121 | 132800 | 3550803520 | 14880 | 14880 | 14880 | 14880 | 0 |
| 405 | 20231121 | 132700 | 3550803520 | 14880 | 14880 | 14880 | 14880 | 1 |
| 406 | 20231121 | 132600 | 3550788640 | 14900 | 14900 | 14900 | 14900 | 0 |
| 407 | 20231121 | 132500 | 3550788640 | 14900 | 14870 | 14900 | 14870 | 280 |
| 408 | 20231121 | 132400 | 3546620440 | 14860 | 14860 | 14860 | 14860 | 61 |
| 409 | 20231121 | 132300 | 3545713980 | 14860 | 14850 | 14860 | 14840 | 1070 |
| 410 | 20231121 | 132200 | 3529824830 | 14850 | 14850 | 14850 | 14850 | 15 |
| 411 | 20231121 | 132100 | 3529602080 | 14850 | 14850 | 14850 | 14850 | 232 |
| 412 | 20231121 | 132000 | 3526156880 | 14850 | 14890 | 14890 | 14840 | 371 |
| 413 | 20231121 | 131900 | 3520643190 | 14890 | 14890 | 14890 | 14890 | 183 |
| 414 | 20231121 | 131800 | 3517918320 | 14890 | 14900 | 14900 | 14890 | 323 |
| 415 | 20231121 | 131700 | 3513108820 | 14890 | 14900 | 14900 | 14880 | 688 |
| 416 | 20231121 | 131600 | 3502864640 | 14900 | 14940 | 14940 | 14890 | 2332 |
| 417 | 20231121 | 131500 | 3468093220 | 14940 | 14940 | 14960 | 14940 | 257 |
| 418 | 20231121 | 131400 | 3464253620 | 14960 | 14960 | 14960 | 14960 | 67 |
| 419 | 20231121 | 131300 | 3463251300 | 14960 | 14950 | 14960 | 14950 | 196 |
| 420 | 20231121 | 131200 | 3460320800 | 14960 | 14950 | 14960 | 14950 | 205 |
| 421 | 20231121 | 131100 | 3457256040 | 14950 | 14940 | 14960 | 14940 | 636 |
| 422 | 20231121 | 131000 | 3447749270 | 14940 | 14950 | 14950 | 14940 | 5 |
| 423 | 20231121 | 130900 | 3447674530 | 14940 | 14930 | 14940 | 14930 | 48 |
| 424 | 20231121 | 130800 | 3446957730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 425 | 20231121 | 130700 | 3446957730 | 14930 | 14940 | 14940 | 14930 | 149 |
| 426 | 20231121 | 130600 | 3444732310 | 14940 | 14940 | 14940 | 14940 | 154 |
| 427 | 20231121 | 130500 | 3442431550 | 14930 | 14940 | 14940 | 14930 | 600 |
| 428 | 20231121 | 130400 | 3433467770 | 14940 | 14950 | 14950 | 14940 | 70 |
| 429 | 20231121 | 130300 | 3432421720 | 14940 | 14940 | 14940 | 14940 | 3 |
| 430 | 20231121 | 130200 | 3432376900 | 14950 | 14950 | 14950 | 14950 | 211 |
| 431 | 20231121 | 130100 | 3429222450 | 14950 | 14940 | 14950 | 14940 | 14 |
| 432 | 20231121 | 130000 | 3429013220 | 14940 | 14940 | 14950 | 14940 | 523 |
| 433 | 20231121 | 125900 | 3421198900 | 14950 | 14940 | 14950 | 14940 | 616 |
| 434 | 20231121 | 125800 | 3411995370 | 14940 | 14950 | 14950 | 14940 | 454 |
| 435 | 20231121 | 125700 | 3405208080 | 14960 | 14950 | 14960 | 14950 | 648 |
| 436 | 20231121 | 125600 | 3395520470 | 14940 | 14950 | 14950 | 14940 | 50 |
| 437 | 20231121 | 125500 | 3394773070 | 14950 | 14950 | 14950 | 14950 | 353 |
| 438 | 20231121 | 125400 | 3389495720 | 14950 | 14950 | 14950 | 14940 | 756 |
| 439 | 20231121 | 125300 | 3378193530 | 14950 | 14950 | 14950 | 14950 | 97 |
| 440 | 20231121 | 125200 | 3376743380 | 14960 | 14950 | 14960 | 14950 | 176 |
| 441 | 20231121 | 125100 | 3374110440 | 14950 | 14930 | 14950 | 14930 | 21 |
| 442 | 20231121 | 125000 | 3373796730 | 14940 | 14980 | 14980 | 14940 | 1213 |
| 443 | 20231121 | 124900 | 3355632710 | 14990 | 14990 | 14990 | 14990 | 125 |
| 444 | 20231121 | 124800 | 3353758960 | 14980 | 14990 | 14990 | 14980 | 983 |
| 445 | 20231121 | 124700 | 3339024040 | 15000 | 15000 | 15000 | 14990 | 24 |
| 446 | 20231121 | 124600 | 3338664160 | 15000 | 15000 | 15000 | 15000 | 128 |
| 447 | 20231121 | 124500 | 3336744160 | 15020 | 15020 | 15020 | 15020 | 0 |
| 448 | 20231121 | 124400 | 3336744160 | 15020 | 15000 | 15020 | 14990 | 142 |
| 449 | 20231121 | 124300 | 3334615100 | 15000 | 15000 | 15000 | 15000 | 110 |
| 450 | 20231121 | 124200 | 3332965100 | 15000 | 15010 | 15010 | 15000 | 158 |
| 451 | 20231121 | 124100 | 3330595070 | 15010 | 15020 | 15020 | 15010 | 28 |
| 452 | 20231121 | 124000 | 3330174780 | 15020 | 15000 | 15020 | 15000 | 316 |
| 453 | 20231121 | 123900 | 3325432290 | 15010 | 15020 | 15020 | 15010 | 199 |
| 454 | 20231121 | 123800 | 3322443630 | 15010 | 15020 | 15020 | 15010 | 32 |
| 455 | 20231121 | 123700 | 3321963300 | 15020 | 15020 | 15020 | 15020 | 39 |
| 456 | 20231121 | 123600 | 3321377520 | 14980 | 14980 | 14980 | 14980 | 21 |
| 457 | 20231121 | 123500 | 3321062940 | 14980 | 15000 | 15000 | 14970 | 1076 |
| 458 | 20231121 | 123400 | 3304927740 | 15000 | 15060 | 15060 | 15000 | 2435 |
| 459 | 20231121 | 123300 | 3268367850 | 15100 | 15100 | 15100 | 15100 | 1 |
| 460 | 20231121 | 123200 | 3268352750 | 15100 | 15100 | 15100 | 15100 | 1 |
| 461 | 20231121 | 123100 | 3268337650 | 15050 | 15070 | 15070 | 15050 | 251 |
| 462 | 20231121 | 123000 | 3264559450 | 15120 | 15130 | 15130 | 15120 | 301 |
| 463 | 20231121 | 122900 | 3260005330 | 15130 | 15060 | 15130 | 15050 | 2012 |
| 464 | 20231121 | 122800 | 3229626010 | 15050 | 15120 | 15120 | 15050 | 119 |
| 465 | 20231121 | 122700 | 3227832410 | 15110 | 15100 | 15110 | 15050 | 728 |
| 466 | 20231121 | 122600 | 3216849010 | 15050 | 15110 | 15120 | 15050 | 2020 |
| 467 | 20231121 | 122500 | 3186326850 | 15120 | 15110 | 15140 | 15110 | 1929 |
| 468 | 20231121 | 122400 | 3157160870 | 15120 | 15100 | 15120 | 15100 | 181 |
| 469 | 20231121 | 122300 | 3154425940 | 15110 | 15050 | 15110 | 15050 | 1119 |
| 470 | 20231121 | 122200 | 3137525930 | 15050 | 15110 | 15110 | 15050 | 1723 |
| 471 | 20231121 | 122100 | 3111504730 | 15110 | 15090 | 15110 | 15090 | 5020 |
| 472 | 20231121 | 122000 | 3035681490 | 15090 | 15040 | 15100 | 15030 | 4823 |
| 473 | 20231121 | 121900 | 2963035430 | 15040 | 15040 | 15040 | 15030 | 1107 |
| 474 | 20231121 | 121800 | 2946386200 | 15040 | 15030 | 15040 | 15030 | 1631 |
| 475 | 20231121 | 121700 | 2921857490 | 15040 | 15040 | 15040 | 15040 | 555 |
| 476 | 20231121 | 121600 | 2913510290 | 15040 | 14990 | 15050 | 14920 | 3305 |
| 477 | 20231121 | 121500 | 2863848410 | 15000 | 15030 | 15030 | 15000 | 1082 |
| 478 | 20231121 | 121400 | 2847600700 | 15010 | 14970 | 15010 | 14950 | 1213 |
| 479 | 20231121 | 121300 | 2829415440 | 14960 | 14910 | 14960 | 14910 | 365 |
| 480 | 20231121 | 121200 | 2823957310 | 14930 | 14930 | 14930 | 14930 | 177 |
| 481 | 20231121 | 121100 | 2821314700 | 14900 | 14870 | 14930 | 14870 | 1394 |
| 482 | 20231121 | 121000 | 2800547280 | 14870 | 14870 | 14870 | 14870 | 27 |
| 483 | 20231121 | 120900 | 2800145790 | 14860 | 14860 | 14860 | 14860 | 4 |
| 484 | 20231121 | 120800 | 2800086350 | 14850 | 14850 | 14850 | 14850 | 0 |
| 485 | 20231121 | 120700 | 2800086350 | 14850 | 14850 | 14850 | 14850 | 1 |
| 486 | 20231121 | 120600 | 2800071500 | 14870 | 14850 | 14870 | 14850 | 72 |
| 487 | 20231121 | 120500 | 2799001660 | 14850 | 14840 | 14850 | 14840 | 64 |
| 488 | 20231121 | 120400 | 2798051850 | 14830 | 14830 | 14830 | 14830 | 425 |
| 489 | 20231121 | 120300 | 2791749100 | 14830 | 14830 | 14830 | 14830 | 252 |
| 490 | 20231121 | 120200 | 2788011940 | 14840 | 14840 | 14840 | 14830 | 247 |
| 491 | 20231121 | 120100 | 2784347500 | 14850 | 14850 | 14850 | 14850 | 66 |
| 492 | 20231121 | 120000 | 2783367400 | 14850 | 14850 | 14850 | 14850 | 45 |
| 493 | 20231121 | 115900 | 2782699150 | 14860 | 14850 | 14860 | 14850 | 116 |
| 494 | 20231121 | 115800 | 2780976290 | 14860 | 14850 | 14860 | 14850 | 40 |
| 495 | 20231121 | 115700 | 2780381900 | 14830 | 14840 | 14840 | 14830 | 288 |
| 496 | 20231121 | 115600 | 2776108080 | 14850 | 14850 | 14850 | 14850 | 123 |
| 497 | 20231121 | 115500 | 2774281530 | 14840 | 14840 | 14840 | 14840 | 6 |
| 498 | 20231121 | 115400 | 2774192490 | 14830 | 14840 | 14840 | 14830 | 45 |
| 499 | 20231121 | 115300 | 2773524920 | 14860 | 14860 | 14860 | 14860 | 0 |
| 500 | 20231121 | 115200 | 2773524920 | 14860 | 14840 | 14860 | 14840 | 159 |
| 501 | 20231121 | 115100 | 2771164650 | 14810 | 14810 | 14810 | 14810 | 0 |
| 502 | 20231121 | 115000 | 2771164650 | 14810 | 14840 | 14840 | 14810 | 137 |
| 503 | 20231121 | 114900 | 2769135500 | 14800 | 14800 | 14850 | 14800 | 41 |
| 504 | 20231121 | 114800 | 2768528650 | 14850 | 14850 | 14850 | 14790 | 361 |
| 505 | 20231121 | 114700 | 2763183560 | 14840 | 14830 | 14850 | 14830 | 329 |
| 506 | 20231121 | 114600 | 2758303470 | 14830 | 14830 | 14830 | 14830 | 0 |
| 507 | 20231121 | 114500 | 2758303470 | 14830 | 14790 | 14830 | 14780 | 133 |
| 508 | 20231121 | 114400 | 2756332580 | 14790 | 14800 | 14810 | 14780 | 1435 |
| 509 | 20231121 | 114300 | 2735120300 | 14800 | 14820 | 14820 | 14800 | 116 |
| 510 | 20231121 | 114200 | 2733403400 | 14820 | 14820 | 14820 | 14820 | 1 |
| 511 | 20231121 | 114100 | 2733388580 | 14820 | 14820 | 14820 | 14820 | 270 |
| 512 | 20231121 | 114000 | 2729387180 | 14800 | 14820 | 14820 | 14800 | 2418 |
| 513 | 20231121 | 113900 | 2693589110 | 14830 | 14830 | 14830 | 14820 | 509 |
| 514 | 20231121 | 113800 | 2686045210 | 14830 | 14850 | 14850 | 14830 | 362 |
| 515 | 20231121 | 113700 | 2680673400 | 14850 | 14860 | 14860 | 14840 | 644 |
| 516 | 20231121 | 113600 | 2671108570 | 14860 | 14880 | 14880 | 14860 | 439 |
| 517 | 20231121 | 113500 | 2664579620 | 14900 | 14910 | 14910 | 14900 | 1562 |
| 518 | 20231121 | 113400 | 2641301040 | 14910 | 14910 | 14910 | 14900 | 1246 |
| 519 | 20231121 | 113300 | 2622727510 | 14920 | 14930 | 14930 | 14920 | 135 |
| 520 | 20231121 | 113200 | 2620712600 | 14930 | 14940 | 14940 | 14930 | 215 |
| 521 | 20231121 | 113100 | 2617501000 | 14940 | 14940 | 14940 | 14940 | 30 |
| 522 | 20231121 | 113000 | 2617052800 | 14940 | 14940 | 14940 | 14940 | 227 |
| 523 | 20231121 | 112900 | 2613661420 | 14940 | 14950 | 14950 | 14940 | 203 |
| 524 | 20231121 | 112800 | 2610628550 | 14950 | 14950 | 14950 | 14950 | 195 |
| 525 | 20231121 | 112700 | 2607713300 | 14960 | 14960 | 14960 | 14960 | 126 |
| 526 | 20231121 | 112600 | 2605828340 | 14960 | 14960 | 14960 | 14960 | 136 |
| 527 | 20231121 | 112500 | 2603793780 | 14960 | 14950 | 14960 | 14950 | 53 |
| 528 | 20231121 | 112400 | 2603001340 | 14950 | 14950 | 14950 | 14940 | 117 |
| 529 | 20231121 | 112300 | 2601253190 | 14950 | 14950 | 14950 | 14940 | 401 |
| 530 | 20231121 | 112200 | 2595259920 | 14950 | 14980 | 14980 | 14950 | 1561 |
| 531 | 20231121 | 112100 | 2571922440 | 14980 | 14950 | 14980 | 14950 | 15 |
| 532 | 20231121 | 112000 | 2571697860 | 14960 | 15000 | 15030 | 14960 | 788 |
| 533 | 20231121 | 111900 | 2559902660 | 15000 | 15010 | 15040 | 15000 | 454 |
| 534 | 20231121 | 111800 | 2553092570 | 15040 | 15040 | 15040 | 15000 | 1557 |
| 535 | 20231121 | 111700 | 2529718490 | 15040 | 15040 | 15040 | 15040 | 201 |
| 536 | 20231121 | 111600 | 2526695450 | 15040 | 15040 | 15040 | 15040 | 339 |
| 537 | 20231121 | 111500 | 2521596890 | 15040 | 15020 | 15040 | 15020 | 107 |
| 538 | 20231121 | 111400 | 2519989730 | 15040 | 15020 | 15040 | 15020 | 211 |
| 539 | 20231121 | 111300 | 2516816510 | 15030 | 15050 | 15050 | 15030 | 1093 |
| 540 | 20231121 | 111200 | 2500368200 | 15040 | 15050 | 15050 | 15040 | 1185 |
| 541 | 20231121 | 111100 | 2482545090 | 15040 | 15030 | 15040 | 15030 | 1518 |
| 542 | 20231121 | 111000 | 2459716040 | 15030 | 15030 | 15030 | 15030 | 706 |
| 543 | 20231121 | 110900 | 2449104860 | 15030 | 15030 | 15030 | 15030 | 203 |
| 544 | 20231121 | 110800 | 2446053770 | 15030 | 15020 | 15030 | 15020 | 859 |
| 545 | 20231121 | 110700 | 2433146240 | 15010 | 15020 | 15020 | 15010 | 53 |
| 546 | 20231121 | 110600 | 2432350380 | 15020 | 15020 | 15020 | 15020 | 15 |
| 547 | 20231121 | 110500 | 2432125080 | 15020 | 15030 | 15030 | 15020 | 22 |
| 548 | 20231121 | 110400 | 2431794630 | 15030 | 14980 | 15030 | 14980 | 2413 |
| 549 | 20231121 | 110300 | 2395608740 | 14980 | 14960 | 14980 | 14960 | 91 |
| 550 | 20231121 | 110200 | 2394247180 | 14960 | 14960 | 14960 | 14960 | 187 |
| 551 | 20231121 | 110100 | 2391449660 | 14950 | 14960 | 14960 | 14950 | 574 |
| 552 | 20231121 | 110000 | 2382867530 | 14960 | 14960 | 14960 | 14960 | 207 |
| 553 | 20231121 | 105900 | 2379770810 | 14960 | 14960 | 14970 | 14960 | 592 |
| 554 | 20231121 | 105800 | 2370913270 | 14960 | 14960 | 14960 | 14960 | 461 |
| 555 | 20231121 | 105700 | 2364016710 | 14960 | 14970 | 14970 | 14960 | 244 |
| 556 | 20231121 | 105600 | 2360366040 | 14970 | 14980 | 14980 | 14970 | 30 |
| 557 | 20231121 | 105500 | 2359916740 | 14980 | 14950 | 14980 | 14950 | 545 |
| 558 | 20231121 | 105400 | 2351754810 | 14990 | 14980 | 14990 | 14980 | 387 |
| 559 | 20231121 | 105300 | 2345957370 | 14990 | 14970 | 14990 | 14970 | 640 |
| 560 | 20231121 | 105200 | 2336368870 | 14970 | 14910 | 14970 | 14910 | 568 |
| 561 | 20231121 | 105100 | 2327887270 | 14910 | 14950 | 14950 | 14910 | 1199 |
| 562 | 20231121 | 105000 | 2309980250 | 14950 | 14990 | 14990 | 14950 | 975 |
| 563 | 20231121 | 104900 | 2295400000 | 15010 | 15000 | 15020 | 14950 | 3763 |
| 564 | 20231121 | 104800 | 2238998110 | 15000 | 14980 | 15010 | 14980 | 1271 |
| 565 | 20231121 | 104700 | 2219938200 | 14970 | 14980 | 14980 | 14970 | 38 |
| 566 | 20231121 | 104600 | 2219369240 | 14970 | 14960 | 14970 | 14960 | 187 |
| 567 | 20231121 | 104500 | 2216570480 | 14950 | 14940 | 14950 | 14940 | 298 |
| 568 | 20231121 | 104400 | 2212115540 | 14950 | 14950 | 14950 | 14950 | 56 |
| 569 | 20231121 | 104300 | 2211278340 | 14950 | 14980 | 14980 | 14930 | 107 |
| 570 | 20231121 | 104200 | 2209677190 | 14990 | 14990 | 15000 | 14920 | 467 |
| 571 | 20231121 | 104100 | 2202674380 | 14990 | 14890 | 15000 | 14890 | 1494 |
| 572 | 20231121 | 104000 | 2180325650 | 14900 | 14900 | 14930 | 14900 | 577 |
| 573 | 20231121 | 103900 | 2171724420 | 14900 | 14970 | 14970 | 14900 | 588 |
| 574 | 20231121 | 103800 | 2162956320 | 14970 | 14950 | 15000 | 14940 | 941 |
| 575 | 20231121 | 103700 | 2148879980 | 14950 | 15020 | 15030 | 14950 | 997 |
| 576 | 20231121 | 103600 | 2133919610 | 15050 | 14980 | 15050 | 14950 | 4973 |
| 577 | 20231121 | 103500 | 2059249510 | 15000 | 14970 | 15010 | 14970 | 3688 |
| 578 | 20231121 | 103400 | 2003943460 | 14970 | 14990 | 15000 | 14950 | 1363 |
| 579 | 20231121 | 103300 | 1983519630 | 14990 | 14910 | 14990 | 14900 | 3776 |
| 580 | 20231121 | 103200 | 1927107080 | 14900 | 14920 | 14920 | 14900 | 1078 |
| 581 | 20231121 | 103100 | 1911034080 | 14920 | 14860 | 14920 | 14850 | 6122 |
| 582 | 20231121 | 103000 | 1819870800 | 14850 | 14850 | 14850 | 14850 | 373 |
| 583 | 20231121 | 102900 | 1814331750 | 14850 | 14850 | 14860 | 14850 | 147 |
| 584 | 20231121 | 102800 | 1812148700 | 14850 | 14840 | 14850 | 14840 | 154 |
| 585 | 20231121 | 102700 | 1809862550 | 14850 | 14810 | 14850 | 14810 | 1756 |
| 586 | 20231121 | 102600 | 1783806940 | 14820 | 14830 | 14840 | 14820 | 445 |
| 587 | 20231121 | 102500 | 1777211200 | 14840 | 14830 | 14840 | 14830 | 173 |
| 588 | 20231121 | 102400 | 1774645450 | 14840 | 14840 | 14850 | 14840 | 522 |
| 589 | 20231121 | 102300 | 1766895800 | 14840 | 14880 | 14880 | 14840 | 611 |
| 590 | 20231121 | 102200 | 1757812730 | 14860 | 14840 | 14870 | 14840 | 1203 |
| 591 | 20231121 | 102100 | 1739949000 | 14840 | 14830 | 14850 | 14830 | 364 |
| 592 | 20231121 | 102000 | 1734545270 | 14850 | 14830 | 14850 | 14820 | 1627 |
| 593 | 20231121 | 101900 | 1710407170 | 14830 | 14840 | 14850 | 14830 | 928 |
| 594 | 20231121 | 101800 | 1696640460 | 14850 | 14820 | 14850 | 14820 | 2309 |
| 595 | 20231121 | 101700 | 1662388040 | 14820 | 14770 | 14820 | 14770 | 1398 |
| 596 | 20231121 | 101600 | 1641696350 | 14770 | 14780 | 14780 | 14770 | 431 |
| 597 | 20231121 | 101500 | 1635329050 | 14780 | 14820 | 14820 | 14780 | 1926 |
| 598 | 20231121 | 101400 | 1606818650 | 14830 | 14820 | 14830 | 14810 | 527 |
| 599 | 20231121 | 101300 | 1599006630 | 14820 | 14810 | 14820 | 14800 | 1344 |
| 600 | 20231121 | 101200 | 1579097320 | 14810 | 14800 | 14810 | 14800 | 596 |
| 601 | 20231121 | 101100 | 1570276300 | 14800 | 14780 | 14800 | 14780 | 1862 |
| 602 | 20231121 | 101000 | 1542744700 | 14780 | 14780 | 14790 | 14780 | 318 |
| 603 | 20231121 | 100900 | 1538043850 | 14780 | 14770 | 14780 | 14770 | 364 |
| 604 | 20231121 | 100800 | 1532664610 | 14770 | 14770 | 14800 | 14760 | 2025 |
| 605 | 20231121 | 100700 | 1502745510 | 14770 | 14750 | 14770 | 14750 | 1723 |
| 606 | 20231121 | 100600 | 1477300780 | 14760 | 14760 | 14770 | 14760 | 880 |
| 607 | 20231121 | 100500 | 1464311880 | 14770 | 14740 | 14770 | 14730 | 162 |
| 608 | 20231121 | 100400 | 1461925370 | 14730 | 14710 | 14750 | 14710 | 449 |
| 609 | 20231121 | 100300 | 1455311200 | 14710 | 14730 | 14730 | 14710 | 140 |
| 610 | 20231121 | 100200 | 1453249720 | 14700 | 14720 | 14730 | 14700 | 1024 |
| 611 | 20231121 | 100100 | 1438194920 | 14730 | 14740 | 14780 | 14730 | 151 |
| 612 | 20231121 | 100000 | 1435968000 | 14710 | 14760 | 14760 | 14710 | 176 |
| 613 | 20231121 | 095900 | 1433373920 | 14740 | 14680 | 14760 | 14680 | 2158 |
| 614 | 20231121 | 095800 | 1401651860 | 14660 | 14640 | 14680 | 14640 | 1184 |
| 615 | 20231121 | 095700 | 1384293890 | 14650 | 14660 | 14660 | 14650 | 970 |
| 616 | 20231121 | 095600 | 1370079990 | 14660 | 14680 | 14700 | 14660 | 736 |
| 617 | 20231121 | 095500 | 1359269290 | 14670 | 14670 | 14700 | 14670 | 1155 |
| 618 | 20231121 | 095400 | 1342321840 | 14670 | 14690 | 14710 | 14670 | 804 |
| 619 | 20231121 | 095300 | 1330507010 | 14700 | 14730 | 14730 | 14690 | 894 |
| 620 | 20231121 | 095200 | 1317360260 | 14700 | 14750 | 14750 | 14700 | 2038 |
| 621 | 20231121 | 095100 | 1287346710 | 14750 | 14810 | 14810 | 14750 | 3361 |
| 622 | 20231121 | 095000 | 1237719510 | 14800 | 14780 | 14800 | 14770 | 2050 |
| 623 | 20231121 | 094900 | 1207400070 | 14800 | 14830 | 14860 | 14760 | 3559 |
| 624 | 20231121 | 094800 | 1154604830 | 14820 | 14760 | 14830 | 14750 | 4945 |
| 625 | 20231121 | 094700 | 1081450310 | 14750 | 14710 | 14780 | 14700 | 4617 |
| 626 | 20231121 | 094600 | 1013403730 | 14700 | 14660 | 14710 | 14650 | 2581 |
| 627 | 20231121 | 094500 | 975481150 | 14660 | 14600 | 14660 | 14570 | 6330 |
| 628 | 20231121 | 094400 | 882905290 | 14610 | 14530 | 14610 | 14510 | 6148 |
| 629 | 20231121 | 094300 | 793308230 | 14520 | 14500 | 14520 | 14500 | 475 |
| 630 | 20231121 | 094200 | 786416600 | 14500 | 14520 | 14530 | 14490 | 2287 |
| 631 | 20231121 | 094100 | 753220260 | 14520 | 14400 | 14520 | 14400 | 5423 |
| 632 | 20231121 | 094000 | 674677820 | 14400 | 14380 | 14400 | 14380 | 147 |
| 633 | 20231121 | 093900 | 672563940 | 14370 | 14400 | 14450 | 14370 | 2184 |
| 634 | 20231121 | 093800 | 641046930 | 14390 | 14390 | 14400 | 14380 | 656 |
| 635 | 20231121 | 093700 | 631607490 | 14390 | 14420 | 14420 | 14390 | 793 |
| 636 | 20231121 | 093600 | 620188470 | 14400 | 14430 | 14430 | 14400 | 358 |
| 637 | 20231121 | 093500 | 615028760 | 14430 | 14400 | 14430 | 14400 | 579 |
| 638 | 20231121 | 093400 | 606680650 | 14400 | 14420 | 14420 | 14360 | 321 |
| 639 | 20231121 | 093300 | 602056490 | 14420 | 14340 | 14430 | 14340 | 961 |
| 640 | 20231121 | 093200 | 588200410 | 14370 | 14310 | 14370 | 14310 | 511 |
| 641 | 20231121 | 093100 | 580880770 | 14320 | 14320 | 14320 | 14310 | 893 |
| 642 | 20231121 | 093000 | 568095530 | 14320 | 14340 | 14340 | 14320 | 697 |
| 643 | 20231121 | 092900 | 558112720 | 14350 | 14340 | 14350 | 14340 | 385 |
| 644 | 20231121 | 092800 | 552591620 | 14340 | 14350 | 14350 | 14340 | 114 |
| 645 | 20231121 | 092700 | 550955730 | 14390 | 14350 | 14390 | 14350 | 233 |
| 646 | 20231121 | 092600 | 547611200 | 14350 | 14380 | 14380 | 14350 | 838 |
| 647 | 20231121 | 092500 | 535577610 | 14380 | 14440 | 14440 | 14380 | 458 |
| 648 | 20231121 | 092400 | 528982910 | 14450 | 14470 | 14470 | 14400 | 1217 |
| 649 | 20231121 | 092300 | 511385190 | 14470 | 14420 | 14490 | 14390 | 1952 |
| 650 | 20231121 | 092200 | 483137430 | 14490 | 14320 | 14490 | 14320 | 5819 |
| 651 | 20231121 | 092100 | 399231550 | 14350 | 14360 | 14360 | 14350 | 145 |
| 652 | 20231121 | 092000 | 397149680 | 14360 | 14300 | 14360 | 14270 | 2261 |
| 653 | 20231121 | 091900 | 364775630 | 14300 | 14300 | 14330 | 14280 | 371 |
| 654 | 20231121 | 091800 | 359472980 | 14330 | 14290 | 14330 | 14280 | 1811 |
| 655 | 20231121 | 091700 | 333566950 | 14290 | 14280 | 14290 | 14270 | 459 |
| 656 | 20231121 | 091600 | 327013280 | 14270 | 14290 | 14300 | 14270 | 952 |
| 657 | 20231121 | 091500 | 313413660 | 14290 | 14270 | 14290 | 14270 | 686 |
| 658 | 20231121 | 091400 | 303621280 | 14280 | 14250 | 14280 | 14250 | 435 |
| 659 | 20231121 | 091300 | 297416100 | 14250 | 14270 | 14270 | 14250 | 388 |
| 660 | 20231121 | 091200 | 291884110 | 14270 | 14300 | 14300 | 14270 | 377 |
| 661 | 20231121 | 091100 | 286498260 | 14300 | 14250 | 14300 | 14250 | 1432 |
| 662 | 20231121 | 091000 | 266059290 | 14250 | 14280 | 14280 | 14250 | 1392 |
| 663 | 20231121 | 090900 | 246208670 | 14280 | 14270 | 14290 | 14270 | 2035 |
| 664 | 20231121 | 090800 | 217146440 | 14270 | 14240 | 14270 | 14200 | 2749 |
| 665 | 20231121 | 090700 | 178003910 | 14220 | 14210 | 14230 | 14210 | 2521 |
| 666 | 20231121 | 090600 | 142162620 | 14220 | 14170 | 14220 | 14170 | 87 |
| 667 | 20231121 | 090500 | 140929250 | 14170 | 14170 | 14170 | 14160 | 663 |
| 668 | 20231121 | 090400 | 131536540 | 14160 | 14220 | 14220 | 14160 | 10 |
| 669 | 20231121 | 090300 | 131394640 | 14230 | 14120 | 14230 | 14120 | 1108 |
| 670 | 20231121 | 090200 | 115665230 | 14120 | 14120 | 14130 | 14120 | 517 |
| 671 | 20231121 | 090100 | 108363190 | 14120 | 14180 | 14180 | 14120 | 1792 |
| 672 | 20231121 | 090000 | 83034860 | 14180 | 14280 | 14280 | 14180 | 5830 |