33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 202200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 11986 |
| 3 | 20231123 | 202100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 4 | 20231123 | 202000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 5 | 20231123 | 201900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 6 | 20231123 | 201800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 7 | 20231123 | 201700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 8 | 20231123 | 201600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 9 | 20231123 | 201500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 10 | 20231123 | 201400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 11 | 20231123 | 201300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 12 | 20231123 | 201200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 13 | 20231123 | 201100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 14 | 20231123 | 201000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 15 | 20231123 | 200900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 16 | 20231123 | 200800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 17 | 20231123 | 200700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 18 | 20231123 | 200600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 19 | 20231123 | 200500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 20 | 20231123 | 200400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 21 | 20231123 | 200300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 22 | 20231123 | 200200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 23 | 20231123 | 200100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 24 | 20231123 | 200000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 25 | 20231123 | 195900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 26 | 20231123 | 195800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 27 | 20231123 | 195700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 28 | 20231123 | 195600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 29 | 20231123 | 195500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 30 | 20231123 | 195400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 31 | 20231123 | 195300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 32 | 20231123 | 195200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 11986 |
| 33 | 20231123 | 195100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 34 | 20231123 | 195000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 35 | 20231123 | 194900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 36 | 20231123 | 194800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 37 | 20231123 | 194700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 38 | 20231123 | 194600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 39 | 20231123 | 194500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 40 | 20231123 | 194400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 41 | 20231123 | 194300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 42 | 20231123 | 194200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 43 | 20231123 | 194100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 44 | 20231123 | 194000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 45 | 20231123 | 193900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 46 | 20231123 | 193800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 47 | 20231123 | 193700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 48 | 20231123 | 193600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 49 | 20231123 | 193500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 50 | 20231123 | 193400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 51 | 20231123 | 193300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 52 | 20231123 | 193200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 53 | 20231123 | 193100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 54 | 20231123 | 193000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 55 | 20231123 | 192900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 56 | 20231123 | 192800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 57 | 20231123 | 192700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 58 | 20231123 | 192600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 59 | 20231123 | 192500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 60 | 20231123 | 192400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 61 | 20231123 | 192300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 62 | 20231123 | 192200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 11986 |
| 63 | 20231123 | 192100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 64 | 20231123 | 192000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 65 | 20231123 | 191900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 66 | 20231123 | 191800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 67 | 20231123 | 191700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 68 | 20231123 | 191600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 69 | 20231123 | 191500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 70 | 20231123 | 191400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 71 | 20231123 | 191300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 72 | 20231123 | 191200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 73 | 20231123 | 191100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 74 | 20231123 | 191000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 75 | 20231123 | 190900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 76 | 20231123 | 190800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 77 | 20231123 | 190700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 78 | 20231123 | 190600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 79 | 20231123 | 190500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 80 | 20231123 | 190400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 81 | 20231123 | 190300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 82 | 20231123 | 190200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 83 | 20231123 | 190100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 84 | 20231123 | 190000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 85 | 20231123 | 185900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 86 | 20231123 | 185800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 87 | 20231123 | 185700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 88 | 20231123 | 185600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 89 | 20231123 | 185500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 90 | 20231123 | 185400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 91 | 20231123 | 185300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 92 | 20231123 | 185200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 11986 |
| 93 | 20231123 | 185100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 94 | 20231123 | 185000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 95 | 20231123 | 184900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 96 | 20231123 | 184800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 97 | 20231123 | 184700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 98 | 20231123 | 184600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 99 | 20231123 | 184500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 100 | 20231123 | 184400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 101 | 20231123 | 184300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 102 | 20231123 | 184200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 103 | 20231123 | 184100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 104 | 20231123 | 184000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 105 | 20231123 | 183900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 106 | 20231123 | 183800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 107 | 20231123 | 183700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 108 | 20231123 | 183600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 109 | 20231123 | 183500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 110 | 20231123 | 183400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 111 | 20231123 | 183300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 112 | 20231123 | 183200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 113 | 20231123 | 183100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 114 | 20231123 | 183000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 115 | 20231123 | 182900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 116 | 20231123 | 182800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 117 | 20231123 | 182700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 118 | 20231123 | 182600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 119 | 20231123 | 182500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 120 | 20231123 | 182400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 121 | 20231123 | 182300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 122 | 20231123 | 182200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 11986 |
| 123 | 20231123 | 182100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 124 | 20231123 | 182000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 125 | 20231123 | 181900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 126 | 20231123 | 181800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 127 | 20231123 | 181700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 128 | 20231123 | 181600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 129 | 20231123 | 181500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 130 | 20231123 | 181400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 131 | 20231123 | 181300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 132 | 20231123 | 181200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 133 | 20231123 | 181100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 134 | 20231123 | 181000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 135 | 20231123 | 180900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 136 | 20231123 | 180800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 137 | 20231123 | 180700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 138 | 20231123 | 180600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 139 | 20231123 | 180500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 140 | 20231123 | 180400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 141 | 20231123 | 180300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 142 | 20231123 | 180200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 143 | 20231123 | 180100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 144 | 20231123 | 180000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 145 | 20231123 | 175900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 146 | 20231123 | 175800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 147 | 20231123 | 175700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 148 | 20231123 | 175600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 149 | 20231123 | 175500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 150 | 20231123 | 175400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 151 | 20231123 | 175300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 152 | 20231123 | 175200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 11986 |
| 153 | 20231123 | 175100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 154 | 20231123 | 175000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 155 | 20231123 | 174900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 156 | 20231123 | 174800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 157 | 20231123 | 174700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 158 | 20231123 | 174600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 159 | 20231123 | 174500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 160 | 20231123 | 174400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 161 | 20231123 | 174300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 162 | 20231123 | 174200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 163 | 20231123 | 174100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 164 | 20231123 | 174000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 165 | 20231123 | 173900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 166 | 20231123 | 173800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 167 | 20231123 | 173700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 168 | 20231123 | 173600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 169 | 20231123 | 173500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 170 | 20231123 | 173400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 171 | 20231123 | 173300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 172 | 20231123 | 173200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 173 | 20231123 | 173100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 174 | 20231123 | 173000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 175 | 20231123 | 172900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 176 | 20231123 | 172800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 177 | 20231123 | 172700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 178 | 20231123 | 172600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 179 | 20231123 | 172500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 180 | 20231123 | 172400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 181 | 20231123 | 172300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 182 | 20231123 | 172200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 11986 |
| 183 | 20231123 | 172100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 184 | 20231123 | 172000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 185 | 20231123 | 171900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 186 | 20231123 | 171800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 187 | 20231123 | 171700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 188 | 20231123 | 171600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 189 | 20231123 | 171500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 190 | 20231123 | 171400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 191 | 20231123 | 171300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 192 | 20231123 | 171200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 193 | 20231123 | 171100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 194 | 20231123 | 171000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 195 | 20231123 | 170900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 196 | 20231123 | 170800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 197 | 20231123 | 170700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 198 | 20231123 | 170600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 199 | 20231123 | 170500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 200 | 20231123 | 170400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 201 | 20231123 | 170300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 202 | 20231123 | 170200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 203 | 20231123 | 170100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 204 | 20231123 | 170000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 205 | 20231123 | 165900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 206 | 20231123 | 165800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 207 | 20231123 | 165700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 208 | 20231123 | 165600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 209 | 20231123 | 165500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 210 | 20231123 | 165400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 211 | 20231123 | 165300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 212 | 20231123 | 165200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 11986 |
| 213 | 20231123 | 165100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 214 | 20231123 | 165000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 215 | 20231123 | 164900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 216 | 20231123 | 164800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 217 | 20231123 | 164700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 218 | 20231123 | 164600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 219 | 20231123 | 164500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 220 | 20231123 | 164400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 221 | 20231123 | 164300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 222 | 20231123 | 164200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 223 | 20231123 | 164100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 224 | 20231123 | 164000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 225 | 20231123 | 163900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 226 | 20231123 | 163800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 227 | 20231123 | 163700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 228 | 20231123 | 163600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 229 | 20231123 | 163500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 230 | 20231123 | 163400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 231 | 20231123 | 163300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 232 | 20231123 | 163200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 233 | 20231123 | 163100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 234 | 20231123 | 163000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 235 | 20231123 | 162900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 236 | 20231123 | 162800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 237 | 20231123 | 162700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 238 | 20231123 | 162600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 239 | 20231123 | 162500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 240 | 20231123 | 162400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 241 | 20231123 | 162300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 242 | 20231123 | 162200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 11986 |
| 243 | 20231123 | 162100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 244 | 20231123 | 162000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 245 | 20231123 | 161900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 246 | 20231123 | 161800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 247 | 20231123 | 161700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 248 | 20231123 | 161600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 249 | 20231123 | 161500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 250 | 20231123 | 161400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 251 | 20231123 | 161300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 252 | 20231123 | 161200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 253 | 20231123 | 161100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 254 | 20231123 | 161000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 255 | 20231123 | 160900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 256 | 20231123 | 160800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 257 | 20231123 | 160700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 258 | 20231123 | 160600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 259 | 20231123 | 160500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 260 | 20231123 | 160400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 261 | 20231123 | 160300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 262 | 20231123 | 160200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 263 | 20231123 | 160100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 264 | 20231123 | 160000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 265 | 20231123 | 155900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 266 | 20231123 | 155800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 267 | 20231123 | 155700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 268 | 20231123 | 155600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 269 | 20231123 | 155500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 270 | 20231123 | 155400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 271 | 20231123 | 155300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 272 | 20231123 | 155200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 11986 |
| 273 | 20231123 | 155100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 274 | 20231123 | 155000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 275 | 20231123 | 154900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 276 | 20231123 | 154800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 277 | 20231123 | 154700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 278 | 20231123 | 154600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 279 | 20231123 | 154500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 280 | 20231123 | 154400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 281 | 20231123 | 154300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 282 | 20231123 | 154200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 283 | 20231123 | 154100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 284 | 20231123 | 154000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 285 | 20231123 | 153900 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 286 | 20231123 | 153800 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 287 | 20231123 | 153700 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 288 | 20231123 | 153600 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 289 | 20231123 | 153500 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 290 | 20231123 | 153400 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 291 | 20231123 | 153300 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 292 | 20231123 | 153200 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 293 | 20231123 | 153100 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 0 |
| 294 | 20231123 | 153000 | 1143486765 | 4380 | 4380 | 4380 | 4380 | 11986 |
| 295 | 20231123 | 152900 | 1090988085 | 4395 | 4395 | 4395 | 4395 | 0 |
| 296 | 20231123 | 152800 | 1090988085 | 4395 | 4395 | 4395 | 4395 | 0 |
| 297 | 20231123 | 152700 | 1090988085 | 4395 | 4395 | 4395 | 4395 | 0 |
| 298 | 20231123 | 152600 | 1090988085 | 4395 | 4395 | 4395 | 4395 | 0 |
| 299 | 20231123 | 152500 | 1090988085 | 4395 | 4395 | 4395 | 4395 | 0 |
| 300 | 20231123 | 152400 | 1090988085 | 4395 | 4395 | 4395 | 4395 | 0 |
| 301 | 20231123 | 152300 | 1090988085 | 4395 | 4395 | 4395 | 4395 | 0 |
| 302 | 20231123 | 152200 | 1090988085 | 4395 | 4395 | 4395 | 4395 | 0 |
| 303 | 20231123 | 152100 | 1090988085 | 4395 | 4395 | 4395 | 4395 | 0 |
| 304 | 20231123 | 152000 | 1090988085 | 4395 | 4395 | 4395 | 4395 | 0 |
| 305 | 20231123 | 151900 | 1090988085 | 4395 | 4400 | 4400 | 4395 | 619 |
| 306 | 20231123 | 151800 | 1088267485 | 4395 | 4395 | 4395 | 4395 | 114 |
| 307 | 20231123 | 151700 | 1087766455 | 4385 | 4395 | 4395 | 4385 | 8100 |
| 308 | 20231123 | 151600 | 1052242415 | 4395 | 4400 | 4400 | 4395 | 406 |
| 309 | 20231123 | 151500 | 1050457015 | 4395 | 4395 | 4395 | 4395 | 527 |
| 310 | 20231123 | 151400 | 1048140850 | 4390 | 4395 | 4395 | 4390 | 268 |
| 311 | 20231123 | 151300 | 1046964180 | 4395 | 4390 | 4395 | 4380 | 2015 |
| 312 | 20231123 | 151200 | 1038125440 | 4395 | 4395 | 4395 | 4390 | 2213 |
| 313 | 20231123 | 151100 | 1028410305 | 4385 | 4390 | 4395 | 4385 | 1323 |
| 314 | 20231123 | 151000 | 1022604730 | 4395 | 4390 | 4395 | 4390 | 1461 |
| 315 | 20231123 | 150900 | 1016190820 | 4395 | 4395 | 4395 | 4395 | 25 |
| 316 | 20231123 | 150800 | 1016080945 | 4400 | 4400 | 4400 | 4400 | 1 |
| 317 | 20231123 | 150700 | 1016076545 | 4400 | 4400 | 4400 | 4395 | 293 |
| 318 | 20231123 | 150600 | 1014787395 | 4400 | 4400 | 4400 | 4400 | 185 |
| 319 | 20231123 | 150500 | 1013973395 | 4400 | 4395 | 4400 | 4390 | 1398 |
| 320 | 20231123 | 150400 | 1007830380 | 4395 | 4400 | 4400 | 4395 | 12 |
| 321 | 20231123 | 150300 | 1007777610 | 4400 | 4400 | 4400 | 4385 | 2111 |
| 322 | 20231123 | 150200 | 998516045 | 4385 | 4405 | 4405 | 4385 | 1303 |
| 323 | 20231123 | 150100 | 992793865 | 4400 | 4400 | 4400 | 4400 | 1 |
| 324 | 20231123 | 150000 | 992789465 | 4405 | 4400 | 4405 | 4400 | 40 |
| 325 | 20231123 | 145900 | 992613460 | 4400 | 4400 | 4405 | 4400 | 1065 |
| 326 | 20231123 | 145800 | 987922350 | 4400 | 4400 | 4400 | 4400 | 5 |
| 327 | 20231123 | 145700 | 987900350 | 4405 | 4405 | 4405 | 4405 | 5 |
| 328 | 20231123 | 145600 | 987878325 | 4405 | 4405 | 4405 | 4405 | 10 |
| 329 | 20231123 | 145500 | 987834275 | 4405 | 4405 | 4405 | 4405 | 57 |
| 330 | 20231123 | 145400 | 987583190 | 4405 | 4400 | 4405 | 4400 | 26 |
| 331 | 20231123 | 145300 | 987468785 | 4405 | 4400 | 4405 | 4400 | 242 |
| 332 | 20231123 | 145200 | 986402825 | 4405 | 4395 | 4405 | 4395 | 152 |
| 333 | 20231123 | 145100 | 985734775 | 4400 | 4400 | 4400 | 4400 | 249 |
| 334 | 20231123 | 145000 | 984639175 | 4405 | 4400 | 4405 | 4380 | 2190 |
| 335 | 20231123 | 144900 | 975028680 | 4395 | 4400 | 4400 | 4395 | 900 |
| 336 | 20231123 | 144800 | 971072635 | 4400 | 4405 | 4405 | 4400 | 460 |
| 337 | 20231123 | 144700 | 969046635 | 4405 | 4400 | 4405 | 4400 | 305 |
| 338 | 20231123 | 144600 | 967704610 | 4405 | 4405 | 4405 | 4405 | 0 |
| 339 | 20231123 | 144500 | 967704610 | 4405 | 4405 | 4405 | 4405 | 5 |
| 340 | 20231123 | 144400 | 967682585 | 4405 | 4400 | 4405 | 4395 | 46 |
| 341 | 20231123 | 144300 | 967480290 | 4400 | 4405 | 4405 | 4385 | 2717 |
| 342 | 20231123 | 144200 | 955534205 | 4410 | 4410 | 4410 | 4410 | 11 |
| 343 | 20231123 | 144100 | 955485695 | 4410 | 4415 | 4415 | 4410 | 26 |
| 344 | 20231123 | 144000 | 955370955 | 4415 | 4410 | 4415 | 4405 | 665 |
| 345 | 20231123 | 143900 | 952440770 | 4410 | 4410 | 4410 | 4410 | 30 |
| 346 | 20231123 | 143800 | 952308470 | 4410 | 4410 | 4410 | 4410 | 80 |
| 347 | 20231123 | 143700 | 951955670 | 4415 | 4415 | 4415 | 4415 | 0 |
| 348 | 20231123 | 143600 | 951955670 | 4415 | 4415 | 4415 | 4415 | 8 |
| 349 | 20231123 | 143500 | 951920350 | 4410 | 4410 | 4410 | 4410 | 20 |
| 350 | 20231123 | 143400 | 951832150 | 4415 | 4415 | 4415 | 4415 | 0 |
| 351 | 20231123 | 143300 | 951832150 | 4415 | 4415 | 4415 | 4415 | 98 |
| 352 | 20231123 | 143200 | 951399480 | 4415 | 4415 | 4420 | 4415 | 610 |
| 353 | 20231123 | 143100 | 948706305 | 4415 | 4415 | 4415 | 4415 | 5 |
| 354 | 20231123 | 143000 | 948684230 | 4410 | 4415 | 4415 | 4410 | 36 |
| 355 | 20231123 | 142900 | 948525310 | 4415 | 4400 | 4415 | 4400 | 151 |
| 356 | 20231123 | 142800 | 947860880 | 4400 | 4405 | 4405 | 4400 | 1500 |
| 357 | 20231123 | 142700 | 941260735 | 4405 | 4405 | 4405 | 4405 | 0 |
| 358 | 20231123 | 142600 | 941260735 | 4405 | 4410 | 4410 | 4405 | 28 |
| 359 | 20231123 | 142500 | 941137325 | 4420 | 4420 | 4420 | 4420 | 0 |
| 360 | 20231123 | 142400 | 941137325 | 4420 | 4420 | 4420 | 4420 | 1 |
| 361 | 20231123 | 142300 | 941132905 | 4400 | 4415 | 4415 | 4400 | 1966 |
| 362 | 20231123 | 142200 | 932469485 | 4415 | 4415 | 4415 | 4415 | 15 |
| 363 | 20231123 | 142100 | 932403260 | 4420 | 4415 | 4420 | 4415 | 1096 |
| 364 | 20231123 | 142000 | 927560410 | 4415 | 4415 | 4415 | 4415 | 74 |
| 365 | 20231123 | 141900 | 927233700 | 4415 | 4420 | 4420 | 4415 | 50 |
| 366 | 20231123 | 141800 | 927012915 | 4420 | 4420 | 4420 | 4420 | 0 |
| 367 | 20231123 | 141700 | 927012915 | 4420 | 4420 | 4420 | 4420 | 1 |
| 368 | 20231123 | 141600 | 927008495 | 4415 | 4415 | 4415 | 4415 | 1 |
| 369 | 20231123 | 141500 | 927004080 | 4410 | 4410 | 4410 | 4410 | 0 |
| 370 | 20231123 | 141400 | 927004080 | 4410 | 4415 | 4415 | 4410 | 500 |
| 371 | 20231123 | 141300 | 924798525 | 4410 | 4415 | 4415 | 4410 | 1500 |
| 372 | 20231123 | 141200 | 918180965 | 4420 | 4415 | 4420 | 4415 | 600 |
| 373 | 20231123 | 141100 | 915531455 | 4415 | 4415 | 4415 | 4415 | 0 |
| 374 | 20231123 | 141000 | 915531455 | 4415 | 4415 | 4415 | 4415 | 0 |
| 375 | 20231123 | 140900 | 915531455 | 4415 | 4415 | 4415 | 4415 | 992 |
| 376 | 20231123 | 140800 | 911151775 | 4415 | 4415 | 4415 | 4415 | 8 |
| 377 | 20231123 | 140700 | 911116455 | 4415 | 4415 | 4415 | 4415 | 210 |
| 378 | 20231123 | 140600 | 910189305 | 4420 | 4420 | 4420 | 4420 | 2 |
| 379 | 20231123 | 140500 | 910180465 | 4415 | 4415 | 4415 | 4415 | 200 |
| 380 | 20231123 | 140400 | 909297465 | 4415 | 4415 | 4415 | 4415 | 0 |
| 381 | 20231123 | 140300 | 909297465 | 4415 | 4415 | 4415 | 4415 | 200 |
| 382 | 20231123 | 140200 | 908414465 | 4415 | 4415 | 4415 | 4415 | 11 |
| 383 | 20231123 | 140100 | 908365900 | 4420 | 4425 | 4425 | 4420 | 92 |
| 384 | 20231123 | 140000 | 907959160 | 4425 | 4425 | 4425 | 4425 | 0 |
| 385 | 20231123 | 135900 | 907959160 | 4425 | 4425 | 4425 | 4425 | 11 |
| 386 | 20231123 | 135800 | 907910485 | 4425 | 4420 | 4425 | 4420 | 26 |
| 387 | 20231123 | 135700 | 907795560 | 4420 | 4420 | 4420 | 4420 | 254 |
| 388 | 20231123 | 135600 | 906672880 | 4420 | 4420 | 4420 | 4420 | 1732 |
| 389 | 20231123 | 135500 | 899017440 | 4420 | 4420 | 4420 | 4420 | 5 |
| 390 | 20231123 | 135400 | 898995340 | 4415 | 4415 | 4420 | 4415 | 423 |
| 391 | 20231123 | 135300 | 897127440 | 4420 | 4420 | 4420 | 4420 | 0 |
| 392 | 20231123 | 135200 | 897127440 | 4420 | 4420 | 4420 | 4420 | 0 |
| 393 | 20231123 | 135100 | 897127440 | 4420 | 4415 | 4420 | 4415 | 3379 |
| 394 | 20231123 | 135000 | 882206590 | 4410 | 4410 | 4410 | 4410 | 1859 |
| 395 | 20231123 | 134900 | 874008400 | 4410 | 4410 | 4410 | 4410 | 1 |
| 396 | 20231123 | 134800 | 874003990 | 4410 | 4410 | 4410 | 4410 | 0 |
| 397 | 20231123 | 134700 | 874003990 | 4410 | 4410 | 4410 | 4410 | 1 |
| 398 | 20231123 | 134600 | 873999580 | 4410 | 4415 | 4415 | 4410 | 261 |
| 399 | 20231123 | 134500 | 872848560 | 4415 | 4415 | 4415 | 4415 | 6 |
| 400 | 20231123 | 134400 | 872822070 | 4415 | 4410 | 4415 | 4410 | 2739 |
| 401 | 20231123 | 134300 | 860740345 | 4410 | 4405 | 4410 | 4405 | 1003 |
| 402 | 20231123 | 134200 | 856322115 | 4405 | 4405 | 4405 | 4405 | 1000 |
| 403 | 20231123 | 134100 | 851917115 | 4405 | 4410 | 4410 | 4405 | 38 |
| 404 | 20231123 | 134000 | 851749690 | 4410 | 4410 | 4410 | 4405 | 959 |
| 405 | 20231123 | 133900 | 847522850 | 4410 | 4410 | 4410 | 4405 | 828 |
| 406 | 20231123 | 133800 | 843871470 | 4400 | 4405 | 4405 | 4400 | 21 |
| 407 | 20231123 | 133700 | 843778995 | 4405 | 4405 | 4405 | 4405 | 305 |
| 408 | 20231123 | 133600 | 842435470 | 4405 | 4405 | 4405 | 4405 | 195 |
| 409 | 20231123 | 133500 | 841576495 | 4410 | 4410 | 4410 | 4410 | 5 |
| 410 | 20231123 | 133400 | 841554445 | 4400 | 4410 | 4410 | 4400 | 666 |
| 411 | 20231123 | 133300 | 838622945 | 4410 | 4410 | 4410 | 4410 | 1 |
| 412 | 20231123 | 133200 | 838618535 | 4410 | 4410 | 4410 | 4400 | 83 |
| 413 | 20231123 | 133100 | 838253305 | 4410 | 4415 | 4415 | 4410 | 183 |
| 414 | 20231123 | 133000 | 837446190 | 4415 | 4415 | 4415 | 4415 | 0 |
| 415 | 20231123 | 132900 | 837446190 | 4415 | 4400 | 4415 | 4400 | 139 |
| 416 | 20231123 | 132800 | 836833205 | 4410 | 4410 | 4415 | 4400 | 925 |
| 417 | 20231123 | 132700 | 832759065 | 4415 | 4410 | 4415 | 4410 | 18 |
| 418 | 20231123 | 132600 | 832679665 | 4415 | 4415 | 4415 | 4405 | 1782 |
| 419 | 20231123 | 132500 | 824828450 | 4410 | 4415 | 4415 | 4410 | 13 |
| 420 | 20231123 | 132400 | 824771085 | 4415 | 4415 | 4415 | 4415 | 0 |
| 421 | 20231123 | 132300 | 824771085 | 4415 | 4415 | 4415 | 4415 | 0 |
| 422 | 20231123 | 132200 | 824771085 | 4415 | 4410 | 4415 | 4410 | 854 |
| 423 | 20231123 | 132100 | 821003390 | 4415 | 4410 | 4415 | 4410 | 1332 |
| 424 | 20231123 | 132000 | 815129215 | 4410 | 4410 | 4410 | 4410 | 2 |
| 425 | 20231123 | 131900 | 815120395 | 4415 | 4405 | 4415 | 4405 | 184 |
| 426 | 20231123 | 131800 | 814309835 | 4405 | 4400 | 4405 | 4400 | 93 |
| 427 | 20231123 | 131700 | 813900625 | 4405 | 4400 | 4405 | 4400 | 1279 |
| 428 | 20231123 | 131600 | 808272830 | 4405 | 4405 | 4405 | 4405 | 0 |
| 429 | 20231123 | 131500 | 808272830 | 4405 | 4405 | 4405 | 4405 | 0 |
| 430 | 20231123 | 131400 | 808272830 | 4405 | 4405 | 4405 | 4405 | 124 |
| 431 | 20231123 | 131300 | 807726610 | 4410 | 4410 | 4410 | 4410 | 82 |
| 432 | 20231123 | 131200 | 807364990 | 4415 | 4405 | 4415 | 4405 | 630 |
| 433 | 20231123 | 131100 | 804589740 | 4415 | 4405 | 4415 | 4405 | 185 |
| 434 | 20231123 | 131000 | 803774745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 435 | 20231123 | 130900 | 803774745 | 4415 | 4415 | 4415 | 4415 | 1 |
| 436 | 20231123 | 130800 | 803770330 | 4405 | 4405 | 4405 | 4405 | 236 |
| 437 | 20231123 | 130700 | 802730750 | 4405 | 4410 | 4410 | 4405 | 443 |
| 438 | 20231123 | 130600 | 800779150 | 4415 | 4410 | 4415 | 4410 | 213 |
| 439 | 20231123 | 130500 | 799839810 | 4415 | 4415 | 4415 | 4410 | 266 |
| 440 | 20231123 | 130400 | 798666710 | 4415 | 4415 | 4415 | 4415 | 0 |
| 441 | 20231123 | 130300 | 798666710 | 4415 | 4415 | 4415 | 4415 | 228 |
| 442 | 20231123 | 130200 | 797660090 | 4415 | 4415 | 4415 | 4415 | 269 |
| 443 | 20231123 | 130100 | 796472455 | 4420 | 4420 | 4420 | 4415 | 1673 |
| 444 | 20231123 | 130000 | 789084180 | 4425 | 4420 | 4425 | 4420 | 221 |
| 445 | 20231123 | 125900 | 788107355 | 4420 | 4420 | 4420 | 4420 | 310 |
| 446 | 20231123 | 125800 | 786737155 | 4425 | 4425 | 4425 | 4425 | 0 |
| 447 | 20231123 | 125700 | 786737155 | 4425 | 4425 | 4425 | 4425 | 380 |
| 448 | 20231123 | 125600 | 785055655 | 4430 | 4430 | 4430 | 4430 | 6 |
| 449 | 20231123 | 125500 | 785029075 | 4425 | 4425 | 4425 | 4425 | 304 |
| 450 | 20231123 | 125400 | 783683875 | 4425 | 4430 | 4435 | 4425 | 1543 |
| 451 | 20231123 | 125300 | 776851455 | 4435 | 4430 | 4435 | 4430 | 59 |
| 452 | 20231123 | 125200 | 776590080 | 4430 | 4430 | 4435 | 4430 | 272 |
| 453 | 20231123 | 125100 | 775385110 | 4430 | 4430 | 4430 | 4430 | 100 |
| 454 | 20231123 | 125000 | 774942110 | 4435 | 4435 | 4435 | 4435 | 1 |
| 455 | 20231123 | 124900 | 774937675 | 4435 | 4435 | 4435 | 4435 | 178 |
| 456 | 20231123 | 124800 | 774148245 | 4435 | 4435 | 4435 | 4435 | 101 |
| 457 | 20231123 | 124700 | 773700310 | 4435 | 4430 | 4435 | 4430 | 577 |
| 458 | 20231123 | 124600 | 771144145 | 4430 | 4425 | 4430 | 4425 | 373 |
| 459 | 20231123 | 124500 | 769492770 | 4425 | 4425 | 4425 | 4425 | 278 |
| 460 | 20231123 | 124400 | 768262620 | 4425 | 4425 | 4425 | 4425 | 441 |
| 461 | 20231123 | 124300 | 766311195 | 4425 | 4430 | 4430 | 4425 | 1447 |
| 462 | 20231123 | 124200 | 759908200 | 4430 | 4430 | 4430 | 4430 | 103 |
| 463 | 20231123 | 124100 | 759451910 | 4430 | 4435 | 4435 | 4430 | 101 |
| 464 | 20231123 | 124000 | 759003980 | 4435 | 4435 | 4435 | 4430 | 2511 |
| 465 | 20231123 | 123900 | 747870965 | 4435 | 4435 | 4435 | 4435 | 11 |
| 466 | 20231123 | 123800 | 747822180 | 4435 | 4435 | 4435 | 4435 | 0 |
| 467 | 20231123 | 123700 | 747822180 | 4435 | 4435 | 4435 | 4435 | 660 |
| 468 | 20231123 | 123600 | 744895080 | 4430 | 4430 | 4430 | 4430 | 177 |
| 469 | 20231123 | 123500 | 744110970 | 4430 | 4435 | 4435 | 4430 | 15 |
| 470 | 20231123 | 123400 | 744044470 | 4430 | 4435 | 4435 | 4430 | 2343 |
| 471 | 20231123 | 123300 | 733654330 | 4430 | 4430 | 4430 | 4430 | 1241 |
| 472 | 20231123 | 123200 | 728156700 | 4435 | 4435 | 4435 | 4435 | 10 |
| 473 | 20231123 | 123100 | 728112350 | 4435 | 4435 | 4435 | 4435 | 415 |
| 474 | 20231123 | 123000 | 726271825 | 4435 | 4435 | 4435 | 4435 | 57 |
| 475 | 20231123 | 122900 | 726019030 | 4440 | 4440 | 4440 | 4440 | 1 |
| 476 | 20231123 | 122800 | 726014590 | 4440 | 4440 | 4440 | 4440 | 233 |
| 477 | 20231123 | 122700 | 724980070 | 4440 | 4445 | 4445 | 4440 | 2151 |
| 478 | 20231123 | 122600 | 715424625 | 4445 | 4445 | 4445 | 4445 | 301 |
| 479 | 20231123 | 122500 | 714086680 | 4445 | 4440 | 4445 | 4440 | 2425 |
| 480 | 20231123 | 122400 | 703317790 | 4440 | 4440 | 4440 | 4440 | 1 |
| 481 | 20231123 | 122300 | 703313350 | 4440 | 4440 | 4440 | 4440 | 158 |
| 482 | 20231123 | 122200 | 702611830 | 4440 | 4440 | 4440 | 4440 | 400 |
| 483 | 20231123 | 122100 | 700835830 | 4445 | 4435 | 4445 | 4435 | 2982 |
| 484 | 20231123 | 122000 | 687599745 | 4435 | 4435 | 4435 | 4435 | 15 |
| 485 | 20231123 | 121900 | 687533220 | 4435 | 4435 | 4435 | 4435 | 109 |
| 486 | 20231123 | 121800 | 687049805 | 4435 | 4435 | 4435 | 4435 | 571 |
| 487 | 20231123 | 121700 | 684517420 | 4435 | 4440 | 4440 | 4435 | 856 |
| 488 | 20231123 | 121600 | 680717305 | 4440 | 4440 | 4445 | 4440 | 1187 |
| 489 | 20231123 | 121500 | 675446365 | 4445 | 4445 | 4445 | 4435 | 857 |
| 490 | 20231123 | 121400 | 671637655 | 4445 | 4440 | 4445 | 4440 | 2852 |
| 491 | 20231123 | 121300 | 658972635 | 4440 | 4440 | 4440 | 4435 | 1459 |
| 492 | 20231123 | 121200 | 652495175 | 4440 | 4435 | 4440 | 4435 | 60 |
| 493 | 20231123 | 121100 | 652229025 | 4435 | 4435 | 4435 | 4435 | 1971 |
| 494 | 20231123 | 121000 | 643487640 | 4435 | 4435 | 4435 | 4435 | 2031 |
| 495 | 20231123 | 120900 | 634480155 | 4435 | 4435 | 4435 | 4435 | 1075 |
| 496 | 20231123 | 120800 | 629712530 | 4430 | 4430 | 4430 | 4430 | 659 |
| 497 | 20231123 | 120700 | 626793160 | 4430 | 4430 | 4430 | 4430 | 677 |
| 498 | 20231123 | 120600 | 623794050 | 4425 | 4425 | 4430 | 4425 | 13 |
| 499 | 20231123 | 120500 | 623736515 | 4425 | 4425 | 4425 | 4425 | 0 |
| 500 | 20231123 | 120400 | 623736515 | 4425 | 4430 | 4430 | 4425 | 764 |
| 501 | 20231123 | 120300 | 620352545 | 4435 | 4435 | 4435 | 4430 | 446 |
| 502 | 20231123 | 120200 | 618376300 | 4430 | 4430 | 4435 | 4430 | 2925 |
| 503 | 20231123 | 120100 | 605417150 | 4430 | 4430 | 4430 | 4430 | 427 |
| 504 | 20231123 | 120000 | 603525540 | 4430 | 4430 | 4435 | 4430 | 692 |
| 505 | 20231123 | 115900 | 600459955 | 4435 | 4435 | 4435 | 4430 | 546 |
| 506 | 20231123 | 115800 | 598040945 | 4435 | 4415 | 4435 | 4415 | 15301 |
| 507 | 20231123 | 115700 | 530380100 | 4415 | 4415 | 4415 | 4405 | 1254 |
| 508 | 20231123 | 115600 | 524849010 | 4415 | 4405 | 4415 | 4405 | 1110 |
| 509 | 20231123 | 115500 | 519959440 | 4410 | 4415 | 4415 | 4410 | 314 |
| 510 | 20231123 | 115400 | 518574630 | 4415 | 4415 | 4415 | 4415 | 547 |
| 511 | 20231123 | 115300 | 516159625 | 4415 | 4410 | 4415 | 4405 | 3099 |
| 512 | 20231123 | 115200 | 502497025 | 4405 | 4405 | 4410 | 4405 | 941 |
| 513 | 20231123 | 115100 | 498351230 | 4410 | 4410 | 4410 | 4410 | 2222 |
| 514 | 20231123 | 115000 | 488552210 | 4405 | 4405 | 4405 | 4405 | 1408 |
| 515 | 20231123 | 114900 | 482349970 | 4400 | 4405 | 4405 | 4400 | 922 |
| 516 | 20231123 | 114800 | 478288640 | 4405 | 4405 | 4405 | 4405 | 6 |
| 517 | 20231123 | 114700 | 478262210 | 4410 | 4410 | 4410 | 4410 | 10 |
| 518 | 20231123 | 114600 | 478218110 | 4410 | 4410 | 4410 | 4410 | 28 |
| 519 | 20231123 | 114500 | 478094630 | 4405 | 4405 | 4405 | 4405 | 99 |
| 520 | 20231123 | 114400 | 477658535 | 4405 | 4400 | 4405 | 4400 | 499 |
| 521 | 20231123 | 114300 | 475462500 | 4395 | 4400 | 4400 | 4395 | 136 |
| 522 | 20231123 | 114200 | 474864150 | 4405 | 4405 | 4405 | 4405 | 69 |
| 523 | 20231123 | 114100 | 474560205 | 4405 | 4410 | 4410 | 4405 | 31 |
| 524 | 20231123 | 114000 | 474423590 | 4405 | 4410 | 4410 | 4405 | 1483 |
| 525 | 20231123 | 113900 | 467888630 | 4410 | 4410 | 4410 | 4410 | 26 |
| 526 | 20231123 | 113800 | 467773970 | 4410 | 4410 | 4410 | 4410 | 28 |
| 527 | 20231123 | 113700 | 467650490 | 4410 | 4410 | 4410 | 4405 | 527 |
| 528 | 20231123 | 113600 | 465327485 | 4405 | 4410 | 4410 | 4405 | 354 |
| 529 | 20231123 | 113500 | 463767515 | 4410 | 4410 | 4410 | 4405 | 328 |
| 530 | 20231123 | 113400 | 462322185 | 4410 | 4410 | 4410 | 4410 | 41 |
| 531 | 20231123 | 113300 | 462141375 | 4410 | 4410 | 4410 | 4410 | 3 |
| 532 | 20231123 | 113200 | 462128145 | 4410 | 4410 | 4410 | 4410 | 114 |
| 533 | 20231123 | 113100 | 461625405 | 4410 | 4410 | 4410 | 4410 | 4 |
| 534 | 20231123 | 113000 | 461607765 | 4410 | 4415 | 4415 | 4410 | 87 |
| 535 | 20231123 | 112900 | 461223695 | 4410 | 4410 | 4410 | 4410 | 23 |
| 536 | 20231123 | 112800 | 461122265 | 4405 | 4410 | 4415 | 4405 | 460 |
| 537 | 20231123 | 112700 | 459093710 | 4410 | 4410 | 4410 | 4410 | 50 |
| 538 | 20231123 | 112600 | 458873210 | 4415 | 4415 | 4415 | 4415 | 5 |
| 539 | 20231123 | 112500 | 458851135 | 4415 | 4415 | 4415 | 4410 | 266 |
| 540 | 20231123 | 112400 | 457677215 | 4410 | 4410 | 4415 | 4410 | 1509 |
| 541 | 20231123 | 112300 | 451022375 | 4410 | 4405 | 4410 | 4405 | 909 |
| 542 | 20231123 | 112200 | 447013785 | 4410 | 4405 | 4410 | 4405 | 104 |
| 543 | 20231123 | 112100 | 446555160 | 4410 | 4415 | 4415 | 4410 | 880 |
| 544 | 20231123 | 112000 | 442672855 | 4415 | 4410 | 4415 | 4410 | 3150 |
| 545 | 20231123 | 111900 | 428778530 | 4410 | 4410 | 4410 | 4405 | 665 |
| 546 | 20231123 | 111800 | 425846130 | 4410 | 4405 | 4410 | 4405 | 714 |
| 547 | 20231123 | 111700 | 422697460 | 4405 | 4400 | 4410 | 4400 | 4718 |
| 548 | 20231123 | 111600 | 401923575 | 4400 | 4395 | 4400 | 4395 | 4954 |
| 549 | 20231123 | 111500 | 380135065 | 4395 | 4390 | 4395 | 4390 | 515 |
| 550 | 20231123 | 111400 | 377872045 | 4395 | 4395 | 4395 | 4395 | 208 |
| 551 | 20231123 | 111300 | 376957885 | 4395 | 4395 | 4395 | 4385 | 1103 |
| 552 | 20231123 | 111200 | 372116770 | 4385 | 4385 | 4385 | 4385 | 80 |
| 553 | 20231123 | 111100 | 371765970 | 4390 | 4395 | 4395 | 4390 | 464 |
| 554 | 20231123 | 111000 | 369728965 | 4395 | 4395 | 4395 | 4395 | 116 |
| 555 | 20231123 | 110900 | 369219145 | 4395 | 4395 | 4395 | 4395 | 140 |
| 556 | 20231123 | 110800 | 368603845 | 4395 | 4395 | 4395 | 4395 | 197 |
| 557 | 20231123 | 110700 | 367738030 | 4395 | 4395 | 4395 | 4395 | 0 |
| 558 | 20231123 | 110600 | 367738030 | 4395 | 4395 | 4395 | 4395 | 1 |
| 559 | 20231123 | 110500 | 367733635 | 4395 | 4395 | 4395 | 4395 | 28 |
| 560 | 20231123 | 110400 | 367610575 | 4395 | 4395 | 4395 | 4395 | 38 |
| 561 | 20231123 | 110300 | 367443565 | 4400 | 4400 | 4400 | 4400 | 35 |
| 562 | 20231123 | 110200 | 367289565 | 4400 | 4395 | 4400 | 4385 | 2721 |
| 563 | 20231123 | 110100 | 355329265 | 4395 | 4395 | 4395 | 4395 | 0 |
| 564 | 20231123 | 110000 | 355329265 | 4395 | 4390 | 4395 | 4380 | 321 |
| 565 | 20231123 | 105900 | 353921030 | 4390 | 4395 | 4395 | 4390 | 383 |
| 566 | 20231123 | 105800 | 352237805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 567 | 20231123 | 105700 | 352237805 | 4395 | 4390 | 4395 | 4390 | 681 |
| 568 | 20231123 | 105600 | 349248210 | 4390 | 4390 | 4390 | 4390 | 101 |
| 569 | 20231123 | 105500 | 348804820 | 4395 | 4390 | 4395 | 4390 | 213 |
| 570 | 20231123 | 105400 | 347869745 | 4390 | 4385 | 4390 | 4385 | 6786 |
| 571 | 20231123 | 105300 | 318103800 | 4385 | 4385 | 4385 | 4385 | 0 |
| 572 | 20231123 | 105200 | 318103800 | 4385 | 4380 | 4385 | 4380 | 990 |
| 573 | 20231123 | 105100 | 313767595 | 4380 | 4380 | 4380 | 4380 | 12 |
| 574 | 20231123 | 105000 | 313715035 | 4375 | 4375 | 4375 | 4375 | 86 |
| 575 | 20231123 | 104900 | 313338785 | 4375 | 4375 | 4375 | 4375 | 0 |
| 576 | 20231123 | 104800 | 313338785 | 4375 | 4385 | 4385 | 4375 | 1506 |
| 577 | 20231123 | 104700 | 306747805 | 4375 | 4375 | 4375 | 4375 | 0 |
| 578 | 20231123 | 104600 | 306747805 | 4375 | 4385 | 4385 | 4375 | 2052 |
| 579 | 20231123 | 104500 | 297761550 | 4385 | 4385 | 4385 | 4385 | 15 |
| 580 | 20231123 | 104400 | 297695775 | 4385 | 4385 | 4385 | 4385 | 6 |
| 581 | 20231123 | 104300 | 297669465 | 4385 | 4385 | 4385 | 4385 | 1 |
| 582 | 20231123 | 104200 | 297665080 | 4385 | 4385 | 4390 | 4385 | 32 |
| 583 | 20231123 | 104100 | 297524695 | 4390 | 4395 | 4395 | 4385 | 427 |
| 584 | 20231123 | 104000 | 295652190 | 4385 | 4390 | 4390 | 4385 | 154 |
| 585 | 20231123 | 103900 | 294976135 | 4390 | 4390 | 4390 | 4390 | 157 |
| 586 | 20231123 | 103800 | 294286905 | 4390 | 4390 | 4390 | 4385 | 172 |
| 587 | 20231123 | 103700 | 293531920 | 4395 | 4395 | 4395 | 4390 | 462 |
| 588 | 20231123 | 103600 | 291501440 | 4390 | 4395 | 4395 | 4385 | 134 |
| 589 | 20231123 | 103500 | 290913465 | 4390 | 4390 | 4390 | 4390 | 1174 |
| 590 | 20231123 | 103400 | 285759605 | 4390 | 4390 | 4390 | 4390 | 104 |
| 591 | 20231123 | 103300 | 285303045 | 4390 | 4385 | 4390 | 4385 | 3 |
| 592 | 20231123 | 103200 | 285289880 | 4390 | 4390 | 4390 | 4390 | 0 |
| 593 | 20231123 | 103100 | 285289880 | 4390 | 4390 | 4390 | 4390 | 1 |
| 594 | 20231123 | 103000 | 285285490 | 4390 | 4390 | 4390 | 4390 | 282 |
| 595 | 20231123 | 102900 | 284047510 | 4390 | 4385 | 4390 | 4385 | 58 |
| 596 | 20231123 | 102800 | 283793095 | 4380 | 4385 | 4385 | 4380 | 2 |
| 597 | 20231123 | 102700 | 283784330 | 4385 | 4385 | 4385 | 4380 | 1014 |
| 598 | 20231123 | 102600 | 279342945 | 4385 | 4385 | 4385 | 4380 | 45 |
| 599 | 20231123 | 102500 | 279145625 | 4385 | 4385 | 4385 | 4385 | 111 |
| 600 | 20231123 | 102400 | 278658890 | 4390 | 4390 | 4390 | 4390 | 1451 |
| 601 | 20231123 | 102300 | 272289000 | 4390 | 4390 | 4390 | 4385 | 182 |
| 602 | 20231123 | 102200 | 271490050 | 4390 | 4390 | 4390 | 4390 | 1 |
| 603 | 20231123 | 102100 | 271485660 | 4385 | 4385 | 4390 | 4385 | 2649 |
| 604 | 20231123 | 102000 | 259859135 | 4385 | 4385 | 4385 | 4385 | 0 |
| 605 | 20231123 | 101900 | 259859135 | 4385 | 4380 | 4385 | 4380 | 6762 |
| 606 | 20231123 | 101800 | 230231660 | 4380 | 4380 | 4380 | 4380 | 1 |
| 607 | 20231123 | 101700 | 230227280 | 4375 | 4375 | 4375 | 4375 | 41 |
| 608 | 20231123 | 101600 | 230047905 | 4375 | 4375 | 4375 | 4375 | 1017 |
| 609 | 20231123 | 101500 | 225598530 | 4375 | 4375 | 4375 | 4375 | 5 |
| 610 | 20231123 | 101400 | 225576655 | 4375 | 4380 | 4380 | 4375 | 320 |
| 611 | 20231123 | 101300 | 224176545 | 4380 | 4375 | 4380 | 4375 | 50 |
| 612 | 20231123 | 101200 | 223957680 | 4375 | 4375 | 4375 | 4375 | 245 |
| 613 | 20231123 | 101100 | 222885805 | 4375 | 4375 | 4375 | 4375 | 41 |
| 614 | 20231123 | 101000 | 222706430 | 4380 | 4380 | 4380 | 4380 | 1 |
| 615 | 20231123 | 100900 | 222702050 | 4380 | 4380 | 4380 | 4380 | 2 |
| 616 | 20231123 | 100800 | 222693290 | 4380 | 4380 | 4380 | 4380 | 1 |
| 617 | 20231123 | 100700 | 222688910 | 4375 | 4375 | 4375 | 4375 | 1636 |
| 618 | 20231123 | 100600 | 215531410 | 4375 | 4375 | 4375 | 4375 | 9 |
| 619 | 20231123 | 100500 | 215492035 | 4375 | 4375 | 4375 | 4375 | 10 |
| 620 | 20231123 | 100400 | 215448285 | 4375 | 4375 | 4375 | 4375 | 727 |
| 621 | 20231123 | 100300 | 212267660 | 4375 | 4375 | 4380 | 4375 | 1351 |
| 622 | 20231123 | 100200 | 206356785 | 4380 | 4380 | 4380 | 4380 | 1 |
| 623 | 20231123 | 100100 | 206352405 | 4375 | 4380 | 4380 | 4375 | 162 |
| 624 | 20231123 | 100000 | 205643595 | 4380 | 4380 | 4380 | 4380 | 12 |
| 625 | 20231123 | 095900 | 205591035 | 4375 | 4380 | 4380 | 4375 | 221 |
| 626 | 20231123 | 095800 | 204623080 | 4380 | 4380 | 4380 | 4380 | 70 |
| 627 | 20231123 | 095700 | 204316480 | 4380 | 4380 | 4380 | 4380 | 1 |
| 628 | 20231123 | 095600 | 204312100 | 4375 | 4375 | 4380 | 4375 | 3 |
| 629 | 20231123 | 095500 | 204298970 | 4380 | 4380 | 4380 | 4380 | 121 |
| 630 | 20231123 | 095400 | 203768990 | 4380 | 4380 | 4380 | 4380 | 24 |
| 631 | 20231123 | 095300 | 203663870 | 4380 | 4375 | 4380 | 4375 | 3 |
| 632 | 20231123 | 095200 | 203650740 | 4380 | 4375 | 4380 | 4375 | 817 |
| 633 | 20231123 | 095100 | 200075525 | 4375 | 4370 | 4375 | 4370 | 1513 |
| 634 | 20231123 | 095000 | 193456175 | 4375 | 4375 | 4375 | 4370 | 548 |
| 635 | 20231123 | 094900 | 191060660 | 4375 | 4370 | 4375 | 4365 | 26 |
| 636 | 20231123 | 094800 | 190947010 | 4375 | 4375 | 4375 | 4370 | 1053 |
| 637 | 20231123 | 094700 | 186345285 | 4370 | 4365 | 4370 | 4350 | 2579 |
| 638 | 20231123 | 094600 | 175080440 | 4365 | 4360 | 4365 | 4350 | 6865 |
| 639 | 20231123 | 094500 | 145208835 | 4350 | 4360 | 4360 | 4350 | 25 |
| 640 | 20231123 | 094400 | 145099955 | 4350 | 4350 | 4350 | 4350 | 1 |
| 641 | 20231123 | 094300 | 145095605 | 4360 | 4360 | 4360 | 4360 | 1 |
| 642 | 20231123 | 094200 | 145091245 | 4360 | 4360 | 4360 | 4360 | 83 |
| 643 | 20231123 | 094100 | 144729365 | 4360 | 4360 | 4360 | 4360 | 50 |
| 644 | 20231123 | 094000 | 144511365 | 4360 | 4360 | 4360 | 4360 | 1 |
| 645 | 20231123 | 093900 | 144507005 | 4360 | 4350 | 4365 | 4350 | 514 |
| 646 | 20231123 | 093800 | 142265925 | 4365 | 4365 | 4365 | 4365 | 22 |
| 647 | 20231123 | 093700 | 142169895 | 4350 | 4355 | 4355 | 4350 | 221 |
| 648 | 20231123 | 093600 | 141208295 | 4350 | 4365 | 4365 | 4350 | 475 |
| 649 | 20231123 | 093500 | 139139100 | 4365 | 4360 | 4365 | 4350 | 604 |
| 650 | 20231123 | 093400 | 136509070 | 4360 | 4360 | 4360 | 4360 | 289 |
| 651 | 20231123 | 093300 | 135249030 | 4360 | 4360 | 4360 | 4360 | 9 |
| 652 | 20231123 | 093200 | 135209790 | 4345 | 4350 | 4360 | 4345 | 424 |
| 653 | 20231123 | 093100 | 133366215 | 4360 | 4360 | 4360 | 4360 | 885 |
| 654 | 20231123 | 093000 | 129507615 | 4360 | 4350 | 4360 | 4350 | 121 |
| 655 | 20231123 | 092900 | 128981245 | 4350 | 4350 | 4350 | 4350 | 23 |
| 656 | 20231123 | 092800 | 128881195 | 4345 | 4350 | 4360 | 4345 | 284 |
| 657 | 20231123 | 092700 | 127646085 | 4350 | 4350 | 4350 | 4345 | 277 |
| 658 | 20231123 | 092600 | 126442015 | 4350 | 4360 | 4360 | 4350 | 3 |
| 659 | 20231123 | 092500 | 126428955 | 4365 | 4365 | 4365 | 4365 | 0 |
| 660 | 20231123 | 092400 | 126428955 | 4365 | 4340 | 4365 | 4340 | 5005 |
| 661 | 20231123 | 092300 | 104702650 | 4360 | 4360 | 4360 | 4345 | 574 |
| 662 | 20231123 | 092200 | 102203050 | 4350 | 4355 | 4355 | 4350 | 222 |
| 663 | 20231123 | 092100 | 101237345 | 4340 | 4350 | 4350 | 4340 | 1751 |
| 664 | 20231123 | 092000 | 93629000 | 4350 | 4360 | 4370 | 4350 | 270 |
| 665 | 20231123 | 091900 | 92453990 | 4370 | 4360 | 4370 | 4350 | 286 |
| 666 | 20231123 | 091800 | 91209410 | 4360 | 4360 | 4360 | 4360 | 51 |
| 667 | 20231123 | 091700 | 90987050 | 4375 | 4370 | 4380 | 4350 | 300 |
| 668 | 20231123 | 091600 | 89678810 | 4375 | 4360 | 4380 | 4360 | 4 |
| 669 | 20231123 | 091500 | 89661335 | 4340 | 4350 | 4350 | 4340 | 1514 |
| 670 | 20231123 | 091400 | 83080515 | 4350 | 4345 | 4350 | 4340 | 1446 |
| 671 | 20231123 | 091300 | 76799105 | 4340 | 4345 | 4345 | 4340 | 387 |
| 672 | 20231123 | 091200 | 75117870 | 4345 | 4340 | 4345 | 4340 | 489 |
| 673 | 20231123 | 091100 | 72995325 | 4340 | 4345 | 4345 | 4340 | 311 |
| 674 | 20231123 | 091000 | 71645555 | 4340 | 4345 | 4345 | 4330 | 3697 |
| 675 | 20231123 | 090900 | 55614890 | 4345 | 4345 | 4345 | 4340 | 1336 |
| 676 | 20231123 | 090800 | 49814970 | 4345 | 4340 | 4345 | 4340 | 416 |
| 677 | 20231123 | 090700 | 48009500 | 4340 | 4340 | 4340 | 4340 | 1633 |
| 678 | 20231123 | 090600 | 40922280 | 4340 | 4345 | 4345 | 4340 | 179 |
| 679 | 20231123 | 090500 | 40145410 | 4350 | 4340 | 4350 | 4335 | 155 |
| 680 | 20231123 | 090400 | 39472140 | 4350 | 4335 | 4350 | 4335 | 1649 |
| 681 | 20231123 | 090300 | 32323650 | 4330 | 4370 | 4370 | 4330 | 2535 |
| 682 | 20231123 | 090200 | 21324105 | 4370 | 4345 | 4370 | 4345 | 184 |
| 683 | 20231123 | 090100 | 20524575 | 4345 | 4380 | 4380 | 4345 | 973 |
| 684 | 20231123 | 090000 | 16292670 | 4350 | 4385 | 4385 | 4350 | 3673 |