34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 204000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 9615 |
| 3 | 20231122 | 203900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 4 | 20231122 | 203800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 5 | 20231122 | 203700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 6 | 20231122 | 203600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 7 | 20231122 | 203500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 8 | 20231122 | 203400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 9 | 20231122 | 203300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 10 | 20231122 | 203200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 11 | 20231122 | 203100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 12 | 20231122 | 203000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 13 | 20231122 | 202900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 14 | 20231122 | 202800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 15 | 20231122 | 202700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 16 | 20231122 | 202600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 17 | 20231122 | 202500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 18 | 20231122 | 202400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 19 | 20231122 | 202300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 20 | 20231122 | 202200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 21 | 20231122 | 202100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 22 | 20231122 | 202000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 23 | 20231122 | 201900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 24 | 20231122 | 201800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 25 | 20231122 | 201700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 26 | 20231122 | 201600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 27 | 20231122 | 201500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 28 | 20231122 | 201400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 29 | 20231122 | 201300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 30 | 20231122 | 201200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 31 | 20231122 | 201100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 32 | 20231122 | 201000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 9615 |
| 33 | 20231122 | 200900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 34 | 20231122 | 200800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 35 | 20231122 | 200700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 36 | 20231122 | 200600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 37 | 20231122 | 200500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 38 | 20231122 | 200400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 39 | 20231122 | 200300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 40 | 20231122 | 200200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 41 | 20231122 | 200100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 42 | 20231122 | 200000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 43 | 20231122 | 195900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 44 | 20231122 | 195800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 45 | 20231122 | 195700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 46 | 20231122 | 195600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 47 | 20231122 | 195500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 48 | 20231122 | 195400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 49 | 20231122 | 195300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 50 | 20231122 | 195200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 51 | 20231122 | 195100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 52 | 20231122 | 195000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 53 | 20231122 | 194900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 54 | 20231122 | 194800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 55 | 20231122 | 194700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 56 | 20231122 | 194600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 57 | 20231122 | 194500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 58 | 20231122 | 194400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 59 | 20231122 | 194300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 60 | 20231122 | 194200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 61 | 20231122 | 194100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 62 | 20231122 | 194000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 9615 |
| 63 | 20231122 | 193900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 64 | 20231122 | 193800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 65 | 20231122 | 193700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 66 | 20231122 | 193600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 67 | 20231122 | 193500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 68 | 20231122 | 193400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 69 | 20231122 | 193300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 70 | 20231122 | 193200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 71 | 20231122 | 193100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 72 | 20231122 | 193000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 73 | 20231122 | 192900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 74 | 20231122 | 192800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 75 | 20231122 | 192700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 76 | 20231122 | 192600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 77 | 20231122 | 192500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 78 | 20231122 | 192400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 79 | 20231122 | 192300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 80 | 20231122 | 192200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 81 | 20231122 | 192100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 82 | 20231122 | 192000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 83 | 20231122 | 191900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 84 | 20231122 | 191800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 85 | 20231122 | 191700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 86 | 20231122 | 191600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 87 | 20231122 | 191500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 88 | 20231122 | 191400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 89 | 20231122 | 191300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 90 | 20231122 | 191200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 91 | 20231122 | 191100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 92 | 20231122 | 191000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 9615 |
| 93 | 20231122 | 190900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 94 | 20231122 | 190800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 95 | 20231122 | 190700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 96 | 20231122 | 190600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 97 | 20231122 | 190500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 98 | 20231122 | 190400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 99 | 20231122 | 190300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 100 | 20231122 | 190200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 101 | 20231122 | 190100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 102 | 20231122 | 190000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 103 | 20231122 | 185900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 104 | 20231122 | 185800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 105 | 20231122 | 185700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 106 | 20231122 | 185600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 107 | 20231122 | 185500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 108 | 20231122 | 185400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 109 | 20231122 | 185300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 110 | 20231122 | 185200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 111 | 20231122 | 185100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 112 | 20231122 | 185000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 113 | 20231122 | 184900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 114 | 20231122 | 184800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 115 | 20231122 | 184700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 116 | 20231122 | 184600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 117 | 20231122 | 184500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 118 | 20231122 | 184400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 119 | 20231122 | 184300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 120 | 20231122 | 184200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 121 | 20231122 | 184100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 122 | 20231122 | 184000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 9615 |
| 123 | 20231122 | 183900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 124 | 20231122 | 183800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 125 | 20231122 | 183700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 126 | 20231122 | 183600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 127 | 20231122 | 183500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 128 | 20231122 | 183400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 129 | 20231122 | 183300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 130 | 20231122 | 183200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 131 | 20231122 | 183100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 132 | 20231122 | 183000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 133 | 20231122 | 182900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 134 | 20231122 | 182800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 135 | 20231122 | 182700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 136 | 20231122 | 182600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 137 | 20231122 | 182500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 138 | 20231122 | 182400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 139 | 20231122 | 182300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 140 | 20231122 | 182200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 141 | 20231122 | 182100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 142 | 20231122 | 182000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 143 | 20231122 | 181900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 144 | 20231122 | 181800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 145 | 20231122 | 181700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 146 | 20231122 | 181600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 147 | 20231122 | 181500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 148 | 20231122 | 181400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 149 | 20231122 | 181300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 150 | 20231122 | 181200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 151 | 20231122 | 181100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 152 | 20231122 | 181000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 9615 |
| 153 | 20231122 | 180900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 154 | 20231122 | 180800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 155 | 20231122 | 180700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 156 | 20231122 | 180600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 157 | 20231122 | 180500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 158 | 20231122 | 180400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 159 | 20231122 | 180300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 160 | 20231122 | 180200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 161 | 20231122 | 180100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 162 | 20231122 | 180000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 163 | 20231122 | 175900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 164 | 20231122 | 175800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 165 | 20231122 | 175700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 166 | 20231122 | 175600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 167 | 20231122 | 175500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 168 | 20231122 | 175400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 169 | 20231122 | 175300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 170 | 20231122 | 175200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 171 | 20231122 | 175100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 172 | 20231122 | 175000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 173 | 20231122 | 174900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 174 | 20231122 | 174800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 175 | 20231122 | 174700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 176 | 20231122 | 174600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 177 | 20231122 | 174500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 178 | 20231122 | 174400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 179 | 20231122 | 174300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 180 | 20231122 | 174200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 181 | 20231122 | 174100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 182 | 20231122 | 174000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 9615 |
| 183 | 20231122 | 173900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 184 | 20231122 | 173800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 185 | 20231122 | 173700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 186 | 20231122 | 173600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 187 | 20231122 | 173500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 188 | 20231122 | 173400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 189 | 20231122 | 173300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 190 | 20231122 | 173200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 191 | 20231122 | 173100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 192 | 20231122 | 173000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 193 | 20231122 | 172900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 194 | 20231122 | 172800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 195 | 20231122 | 172700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 196 | 20231122 | 172600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 197 | 20231122 | 172500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 198 | 20231122 | 172400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 199 | 20231122 | 172300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 200 | 20231122 | 172200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 201 | 20231122 | 172100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 202 | 20231122 | 172000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 203 | 20231122 | 171900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 204 | 20231122 | 171800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 205 | 20231122 | 171700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 206 | 20231122 | 171600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 207 | 20231122 | 171500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 208 | 20231122 | 171400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 209 | 20231122 | 171300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 210 | 20231122 | 171200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 211 | 20231122 | 171100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 212 | 20231122 | 171000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 9615 |
| 213 | 20231122 | 170900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 214 | 20231122 | 170800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 215 | 20231122 | 170700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 216 | 20231122 | 170600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 217 | 20231122 | 170500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 218 | 20231122 | 170400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 219 | 20231122 | 170300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 220 | 20231122 | 170200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 221 | 20231122 | 170100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 222 | 20231122 | 170000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 223 | 20231122 | 165900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 224 | 20231122 | 165800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 225 | 20231122 | 165700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 226 | 20231122 | 165600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 227 | 20231122 | 165500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 228 | 20231122 | 165400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 229 | 20231122 | 165300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 230 | 20231122 | 165200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 231 | 20231122 | 165100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 232 | 20231122 | 165000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 233 | 20231122 | 164900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 234 | 20231122 | 164800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 235 | 20231122 | 164700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 236 | 20231122 | 164600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 237 | 20231122 | 164500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 238 | 20231122 | 164400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 239 | 20231122 | 164300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 240 | 20231122 | 164200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 241 | 20231122 | 164100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 242 | 20231122 | 164000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 9615 |
| 243 | 20231122 | 163900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 244 | 20231122 | 163800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 245 | 20231122 | 163700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 246 | 20231122 | 163600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 247 | 20231122 | 163500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 248 | 20231122 | 163400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 249 | 20231122 | 163300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 250 | 20231122 | 163200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 251 | 20231122 | 163100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 252 | 20231122 | 163000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 253 | 20231122 | 162900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 254 | 20231122 | 162800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 255 | 20231122 | 162700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 256 | 20231122 | 162600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 257 | 20231122 | 162500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 258 | 20231122 | 162400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 259 | 20231122 | 162300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 260 | 20231122 | 162200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 261 | 20231122 | 162100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 262 | 20231122 | 162000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 263 | 20231122 | 161900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 264 | 20231122 | 161800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 265 | 20231122 | 161700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 266 | 20231122 | 161600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 267 | 20231122 | 161500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 268 | 20231122 | 161400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 269 | 20231122 | 161300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 270 | 20231122 | 161200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 271 | 20231122 | 161100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 272 | 20231122 | 161000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 9615 |
| 273 | 20231122 | 160900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 274 | 20231122 | 160800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 275 | 20231122 | 160700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 276 | 20231122 | 160600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 277 | 20231122 | 160500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 278 | 20231122 | 160400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 279 | 20231122 | 160300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 280 | 20231122 | 160200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 281 | 20231122 | 160100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 282 | 20231122 | 160000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 283 | 20231122 | 155900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 284 | 20231122 | 155800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 285 | 20231122 | 155700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 286 | 20231122 | 155600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 287 | 20231122 | 155500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 288 | 20231122 | 155400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 289 | 20231122 | 155300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 290 | 20231122 | 155200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 291 | 20231122 | 155100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 292 | 20231122 | 155000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 293 | 20231122 | 154900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 294 | 20231122 | 154800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 295 | 20231122 | 154700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 296 | 20231122 | 154600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 297 | 20231122 | 154500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 298 | 20231122 | 154400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 299 | 20231122 | 154300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 300 | 20231122 | 154200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 301 | 20231122 | 154100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 302 | 20231122 | 154000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 9615 |
| 303 | 20231122 | 153900 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 304 | 20231122 | 153800 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 305 | 20231122 | 153700 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 306 | 20231122 | 153600 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 307 | 20231122 | 153500 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 308 | 20231122 | 153400 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 309 | 20231122 | 153300 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 310 | 20231122 | 153200 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 311 | 20231122 | 153100 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 0 |
| 312 | 20231122 | 153000 | 2398361630 | 4475 | 4475 | 4475 | 4475 | 9615 |
| 313 | 20231122 | 152900 | 2355334505 | 4475 | 4475 | 4475 | 4475 | 0 |
| 314 | 20231122 | 152800 | 2355334505 | 4475 | 4475 | 4475 | 4475 | 0 |
| 315 | 20231122 | 152700 | 2355334505 | 4475 | 4475 | 4475 | 4475 | 0 |
| 316 | 20231122 | 152600 | 2355334505 | 4475 | 4475 | 4475 | 4475 | 0 |
| 317 | 20231122 | 152500 | 2355334505 | 4475 | 4475 | 4475 | 4475 | 0 |
| 318 | 20231122 | 152400 | 2355334505 | 4475 | 4475 | 4475 | 4475 | 0 |
| 319 | 20231122 | 152300 | 2355334505 | 4475 | 4475 | 4475 | 4475 | 0 |
| 320 | 20231122 | 152200 | 2355334505 | 4475 | 4475 | 4475 | 4475 | 0 |
| 321 | 20231122 | 152100 | 2355334505 | 4475 | 4475 | 4475 | 4475 | 0 |
| 322 | 20231122 | 152000 | 2355334505 | 4475 | 4475 | 4475 | 4475 | 0 |
| 323 | 20231122 | 151900 | 2355334505 | 4475 | 4480 | 4480 | 4470 | 945 |
| 324 | 20231122 | 151800 | 2351106770 | 4475 | 4480 | 4480 | 4475 | 3106 |
| 325 | 20231122 | 151700 | 2337206445 | 4480 | 4480 | 4480 | 4470 | 1088 |
| 326 | 20231122 | 151600 | 2332342055 | 4480 | 4480 | 4480 | 4470 | 376 |
| 327 | 20231122 | 151500 | 2330657675 | 4475 | 4475 | 4475 | 4470 | 924 |
| 328 | 20231122 | 151400 | 2326524275 | 4475 | 4480 | 4480 | 4470 | 921 |
| 329 | 20231122 | 151300 | 2322399580 | 4480 | 4475 | 4480 | 4475 | 379 |
| 330 | 20231122 | 151200 | 2320703550 | 4475 | 4485 | 4485 | 4470 | 17948 |
| 331 | 20231122 | 151100 | 2240406885 | 4485 | 4485 | 4485 | 4480 | 215 |
| 332 | 20231122 | 151000 | 2239442625 | 4480 | 4480 | 4480 | 4480 | 5316 |
| 333 | 20231122 | 150900 | 2215626945 | 4480 | 4480 | 4480 | 4475 | 2536 |
| 334 | 20231122 | 150800 | 2204268240 | 4480 | 4475 | 4480 | 4475 | 532 |
| 335 | 20231122 | 150700 | 2201886530 | 4480 | 4480 | 4480 | 4475 | 645 |
| 336 | 20231122 | 150600 | 2198999390 | 4480 | 4480 | 4480 | 4480 | 198 |
| 337 | 20231122 | 150500 | 2198112350 | 4480 | 4480 | 4480 | 4475 | 1051 |
| 338 | 20231122 | 150400 | 2193404120 | 4480 | 4480 | 4480 | 4480 | 16 |
| 339 | 20231122 | 150300 | 2193332440 | 4480 | 4480 | 4480 | 4475 | 3197 |
| 340 | 20231122 | 150200 | 2179025325 | 4480 | 4480 | 4480 | 4475 | 1780 |
| 341 | 20231122 | 150100 | 2171056390 | 4480 | 4480 | 4480 | 4480 | 1250 |
| 342 | 20231122 | 150000 | 2165456390 | 4480 | 4480 | 4480 | 4475 | 2546 |
| 343 | 20231122 | 145900 | 2154061230 | 4480 | 4480 | 4480 | 4480 | 380 |
| 344 | 20231122 | 145800 | 2152358830 | 4480 | 4480 | 4480 | 4475 | 751 |
| 345 | 20231122 | 145700 | 2148994795 | 4480 | 4480 | 4485 | 4480 | 1215 |
| 346 | 20231122 | 145600 | 2143551585 | 4485 | 4485 | 4485 | 4485 | 155 |
| 347 | 20231122 | 145500 | 2142856410 | 4485 | 4480 | 4485 | 4480 | 1450 |
| 348 | 20231122 | 145400 | 2136360405 | 4485 | 4485 | 4485 | 4485 | 543 |
| 349 | 20231122 | 145300 | 2133925050 | 4485 | 4480 | 4485 | 4480 | 540 |
| 350 | 20231122 | 145200 | 2131505550 | 4480 | 4480 | 4480 | 4480 | 1264 |
| 351 | 20231122 | 145100 | 2125842830 | 4480 | 4480 | 4480 | 4480 | 236 |
| 352 | 20231122 | 145000 | 2124785550 | 4480 | 4480 | 4480 | 4475 | 204 |
| 353 | 20231122 | 144900 | 2123871635 | 4480 | 4480 | 4480 | 4480 | 1 |
| 354 | 20231122 | 144800 | 2123867155 | 4480 | 4480 | 4480 | 4480 | 16 |
| 355 | 20231122 | 144700 | 2123795475 | 4480 | 4475 | 4480 | 4475 | 474 |
| 356 | 20231122 | 144600 | 2121674305 | 4480 | 4475 | 4480 | 4475 | 2824 |
| 357 | 20231122 | 144500 | 2109036440 | 4480 | 4480 | 4480 | 4480 | 205 |
| 358 | 20231122 | 144400 | 2108118040 | 4480 | 4480 | 4480 | 4480 | 11 |
| 359 | 20231122 | 144300 | 2108068760 | 4480 | 4480 | 4480 | 4475 | 226 |
| 360 | 20231122 | 144200 | 2107056295 | 4480 | 4480 | 4480 | 4480 | 5000 |
| 361 | 20231122 | 144100 | 2084656295 | 4480 | 4480 | 4480 | 4480 | 7 |
| 362 | 20231122 | 144000 | 2084624935 | 4480 | 4480 | 4485 | 4475 | 2268 |
| 363 | 20231122 | 143900 | 2074465810 | 4480 | 4480 | 4485 | 4480 | 1648 |
| 364 | 20231122 | 143800 | 2067082765 | 4485 | 4485 | 4485 | 4485 | 0 |
| 365 | 20231122 | 143700 | 2067082765 | 4485 | 4480 | 4485 | 4480 | 2503 |
| 366 | 20231122 | 143600 | 2055858315 | 4485 | 4480 | 4485 | 4480 | 11 |
| 367 | 20231122 | 143500 | 2055809030 | 4485 | 4480 | 4485 | 4480 | 71 |
| 368 | 20231122 | 143400 | 2055490845 | 4485 | 4480 | 4485 | 4480 | 152 |
| 369 | 20231122 | 143300 | 2054809875 | 4480 | 4485 | 4485 | 4480 | 4039 |
| 370 | 20231122 | 143200 | 2036714950 | 4485 | 4485 | 4485 | 4480 | 2036 |
| 371 | 20231122 | 143100 | 2027593490 | 4485 | 4490 | 4490 | 4485 | 725 |
| 372 | 20231122 | 143000 | 2024341850 | 4485 | 4490 | 4490 | 4485 | 166 |
| 373 | 20231122 | 142900 | 2023597330 | 4490 | 4490 | 4490 | 4490 | 0 |
| 374 | 20231122 | 142800 | 2023597330 | 4490 | 4485 | 4490 | 4480 | 252 |
| 375 | 20231122 | 142700 | 2022467125 | 4485 | 4485 | 4485 | 4485 | 214 |
| 376 | 20231122 | 142600 | 2021507335 | 4485 | 4485 | 4485 | 4485 | 15 |
| 377 | 20231122 | 142500 | 2021440060 | 4485 | 4485 | 4485 | 4485 | 961 |
| 378 | 20231122 | 142400 | 2017129975 | 4485 | 4485 | 4490 | 4485 | 2953 |
| 379 | 20231122 | 142300 | 2003883260 | 4490 | 4485 | 4490 | 4485 | 491 |
| 380 | 20231122 | 142200 | 2001681120 | 4490 | 4490 | 4490 | 4485 | 339 |
| 381 | 20231122 | 142100 | 2000160580 | 4485 | 4490 | 4490 | 4485 | 3 |
| 382 | 20231122 | 142000 | 2000147120 | 4490 | 4490 | 4490 | 4485 | 708 |
| 383 | 20231122 | 141900 | 1996971700 | 4490 | 4490 | 4490 | 4490 | 1 |
| 384 | 20231122 | 141800 | 1996967210 | 4490 | 4490 | 4490 | 4490 | 0 |
| 385 | 20231122 | 141700 | 1996967210 | 4490 | 4490 | 4490 | 4485 | 739 |
| 386 | 20231122 | 141600 | 1993649600 | 4490 | 4490 | 4490 | 4485 | 548 |
| 387 | 20231122 | 141500 | 1991190835 | 4490 | 4490 | 4490 | 4490 | 51 |
| 388 | 20231122 | 141400 | 1990961845 | 4490 | 4490 | 4495 | 4485 | 1182 |
| 389 | 20231122 | 141300 | 1985657270 | 4495 | 4490 | 4495 | 4490 | 201 |
| 390 | 20231122 | 141200 | 1984754775 | 4495 | 4495 | 4495 | 4490 | 606 |
| 391 | 20231122 | 141100 | 1982033805 | 4495 | 4490 | 4495 | 4490 | 453 |
| 392 | 20231122 | 141000 | 1979999780 | 4495 | 4490 | 4495 | 4490 | 156 |
| 393 | 20231122 | 140900 | 1979298625 | 4495 | 4495 | 4495 | 4495 | 0 |
| 394 | 20231122 | 140800 | 1979298625 | 4495 | 4495 | 4495 | 4490 | 601 |
| 395 | 20231122 | 140700 | 1976599630 | 4495 | 4490 | 4495 | 4490 | 2673 |
| 396 | 20231122 | 140600 | 1964595315 | 4490 | 4490 | 4490 | 4485 | 431 |
| 397 | 20231122 | 140500 | 1962660175 | 4490 | 4485 | 4490 | 4485 | 416 |
| 398 | 20231122 | 140400 | 1960793405 | 4485 | 4490 | 4490 | 4485 | 1081 |
| 399 | 20231122 | 140300 | 1955945110 | 4490 | 4490 | 4490 | 4490 | 23 |
| 400 | 20231122 | 140200 | 1955841840 | 4490 | 4495 | 4500 | 4490 | 7075 |
| 401 | 20231122 | 140100 | 1924064405 | 4495 | 4495 | 4495 | 4495 | 57 |
| 402 | 20231122 | 140000 | 1923808190 | 4495 | 4495 | 4495 | 4495 | 3370 |
| 403 | 20231122 | 135900 | 1908660040 | 4500 | 4495 | 4500 | 4495 | 14 |
| 404 | 20231122 | 135800 | 1908597100 | 4500 | 4500 | 4500 | 4500 | 6 |
| 405 | 20231122 | 135700 | 1908570100 | 4495 | 4495 | 4500 | 4495 | 12 |
| 406 | 20231122 | 135600 | 1908516120 | 4500 | 4495 | 4500 | 4495 | 142 |
| 407 | 20231122 | 135500 | 1907877805 | 4500 | 4500 | 4500 | 4500 | 155 |
| 408 | 20231122 | 135400 | 1907180305 | 4505 | 4500 | 4505 | 4500 | 3433 |
| 409 | 20231122 | 135300 | 1891731800 | 4500 | 4500 | 4500 | 4495 | 291 |
| 410 | 20231122 | 135200 | 1890422800 | 4500 | 4500 | 4500 | 4500 | 1542 |
| 411 | 20231122 | 135100 | 1883483800 | 4500 | 4500 | 4500 | 4500 | 3001 |
| 412 | 20231122 | 135000 | 1869979300 | 4500 | 4500 | 4500 | 4500 | 100 |
| 413 | 20231122 | 134900 | 1869529300 | 4500 | 4500 | 4500 | 4500 | 258 |
| 414 | 20231122 | 134800 | 1868368300 | 4500 | 4500 | 4500 | 4495 | 304 |
| 415 | 20231122 | 134700 | 1867000800 | 4500 | 4500 | 4500 | 4495 | 400 |
| 416 | 20231122 | 134600 | 1865201050 | 4500 | 4495 | 4500 | 4495 | 506 |
| 417 | 20231122 | 134500 | 1862926560 | 4500 | 4500 | 4500 | 4500 | 51 |
| 418 | 20231122 | 134400 | 1862697060 | 4500 | 4500 | 4500 | 4500 | 647 |
| 419 | 20231122 | 134300 | 1859785560 | 4505 | 4505 | 4505 | 4505 | 510 |
| 420 | 20231122 | 134200 | 1857488010 | 4505 | 4505 | 4505 | 4500 | 64 |
| 421 | 20231122 | 134100 | 1857199725 | 4505 | 4500 | 4505 | 4500 | 1212 |
| 422 | 20231122 | 134000 | 1851745110 | 4505 | 4505 | 4505 | 4505 | 120 |
| 423 | 20231122 | 133900 | 1851204510 | 4505 | 4505 | 4505 | 4500 | 1685 |
| 424 | 20231122 | 133800 | 1843613660 | 4505 | 4505 | 4505 | 4500 | 106 |
| 425 | 20231122 | 133700 | 1843136555 | 4505 | 4505 | 4505 | 4505 | 0 |
| 426 | 20231122 | 133600 | 1843136555 | 4505 | 4505 | 4505 | 4500 | 1528 |
| 427 | 20231122 | 133500 | 1836255540 | 4500 | 4500 | 4505 | 4500 | 4160 |
| 428 | 20231122 | 133400 | 1817535460 | 4500 | 4500 | 4500 | 4495 | 2269 |
| 429 | 20231122 | 133300 | 1807333690 | 4500 | 4500 | 4500 | 4490 | 2441 |
| 430 | 20231122 | 133200 | 1796353690 | 4500 | 4500 | 4500 | 4500 | 0 |
| 431 | 20231122 | 133100 | 1796353690 | 4500 | 4500 | 4500 | 4495 | 206 |
| 432 | 20231122 | 133000 | 1795427190 | 4500 | 4500 | 4500 | 4500 | 19 |
| 433 | 20231122 | 132900 | 1795341690 | 4500 | 4490 | 4500 | 4490 | 281 |
| 434 | 20231122 | 132800 | 1794078285 | 4495 | 4495 | 4495 | 4495 | 1 |
| 435 | 20231122 | 132700 | 1794073790 | 4490 | 4495 | 4495 | 4490 | 669 |
| 436 | 20231122 | 132600 | 1791069040 | 4500 | 4495 | 4500 | 4495 | 260 |
| 437 | 20231122 | 132500 | 1789900335 | 4500 | 4500 | 4500 | 4500 | 0 |
| 438 | 20231122 | 132400 | 1789900335 | 4500 | 4495 | 4500 | 4495 | 1162 |
| 439 | 20231122 | 132300 | 1784674335 | 4500 | 4500 | 4500 | 4495 | 190 |
| 440 | 20231122 | 132200 | 1783819910 | 4500 | 4495 | 4500 | 4495 | 445 |
| 441 | 20231122 | 132100 | 1781819615 | 4495 | 4495 | 4500 | 4495 | 328 |
| 442 | 20231122 | 132000 | 1780345215 | 4500 | 4500 | 4500 | 4495 | 867 |
| 443 | 20231122 | 131900 | 1776443755 | 4500 | 4505 | 4505 | 4500 | 6950 |
| 444 | 20231122 | 131800 | 1745168725 | 4505 | 4500 | 4505 | 4500 | 101 |
| 445 | 20231122 | 131700 | 1744714220 | 4505 | 4495 | 4505 | 4495 | 14060 |
| 446 | 20231122 | 131600 | 1681440825 | 4495 | 4495 | 4495 | 4495 | 70 |
| 447 | 20231122 | 131500 | 1681126175 | 4495 | 4495 | 4495 | 4495 | 859 |
| 448 | 20231122 | 131400 | 1677264970 | 4495 | 4490 | 4495 | 4490 | 1063 |
| 449 | 20231122 | 131300 | 1672492045 | 4490 | 4490 | 4490 | 4490 | 31 |
| 450 | 20231122 | 131200 | 1672352855 | 4490 | 4490 | 4490 | 4490 | 36 |
| 451 | 20231122 | 131100 | 1672191215 | 4490 | 4485 | 4495 | 4485 | 202 |
| 452 | 20231122 | 131000 | 1671285230 | 4495 | 4495 | 4495 | 4495 | 351 |
| 453 | 20231122 | 130900 | 1669707485 | 4490 | 4490 | 4490 | 4485 | 1482 |
| 454 | 20231122 | 130800 | 1663058305 | 4490 | 4490 | 4490 | 4490 | 425 |
| 455 | 20231122 | 130700 | 1661150055 | 4490 | 4490 | 4490 | 4490 | 1 |
| 456 | 20231122 | 130600 | 1661145565 | 4480 | 4485 | 4485 | 4480 | 2200 |
| 457 | 20231122 | 130500 | 1651287065 | 4485 | 4480 | 4485 | 4480 | 506 |
| 458 | 20231122 | 130400 | 1649020155 | 4485 | 4480 | 4485 | 4480 | 201 |
| 459 | 20231122 | 130300 | 1648119670 | 4480 | 4480 | 4480 | 4480 | 1882 |
| 460 | 20231122 | 130200 | 1639688310 | 4485 | 4485 | 4485 | 4485 | 11 |
| 461 | 20231122 | 130100 | 1639638975 | 4485 | 4485 | 4485 | 4485 | 112 |
| 462 | 20231122 | 130000 | 1639136655 | 4485 | 4485 | 4485 | 4485 | 666 |
| 463 | 20231122 | 125900 | 1636149645 | 4500 | 4500 | 4500 | 4500 | 0 |
| 464 | 20231122 | 125800 | 1636149645 | 4500 | 4475 | 4500 | 4475 | 5552 |
| 465 | 20231122 | 125700 | 1611253110 | 4480 | 4480 | 4480 | 4480 | 0 |
| 466 | 20231122 | 125600 | 1611253110 | 4480 | 4480 | 4480 | 4480 | 990 |
| 467 | 20231122 | 125500 | 1606817910 | 4480 | 4480 | 4480 | 4480 | 1000 |
| 468 | 20231122 | 125400 | 1602337910 | 4485 | 4485 | 4485 | 4485 | 1585 |
| 469 | 20231122 | 125300 | 1595229185 | 4485 | 4485 | 4485 | 4485 | 0 |
| 470 | 20231122 | 125200 | 1595229185 | 4485 | 4485 | 4485 | 4485 | 1 |
| 471 | 20231122 | 125100 | 1595224700 | 4495 | 4490 | 4495 | 4490 | 1200 |
| 472 | 20231122 | 125000 | 1589835700 | 4490 | 4490 | 4490 | 4490 | 0 |
| 473 | 20231122 | 124900 | 1589835700 | 4490 | 4485 | 4490 | 4480 | 330 |
| 474 | 20231122 | 124800 | 1588356290 | 4485 | 4485 | 4485 | 4485 | 120 |
| 475 | 20231122 | 124700 | 1587818090 | 4480 | 4480 | 4480 | 4480 | 398 |
| 476 | 20231122 | 124600 | 1586035050 | 4475 | 4480 | 4480 | 4475 | 750 |
| 477 | 20231122 | 124500 | 1582678575 | 4480 | 4485 | 4485 | 4480 | 515 |
| 478 | 20231122 | 124400 | 1580371350 | 4485 | 4485 | 4485 | 4485 | 42 |
| 479 | 20231122 | 124300 | 1580182980 | 4495 | 4485 | 4495 | 4480 | 1002 |
| 480 | 20231122 | 124200 | 1575693630 | 4485 | 4485 | 4485 | 4480 | 1374 |
| 481 | 20231122 | 124100 | 1569534915 | 4480 | 4485 | 4485 | 4480 | 1630 |
| 482 | 20231122 | 124000 | 1562232390 | 4490 | 4500 | 4500 | 4490 | 51 |
| 483 | 20231122 | 123900 | 1562003100 | 4500 | 4500 | 4500 | 4500 | 500 |
| 484 | 20231122 | 123800 | 1559753100 | 4500 | 4500 | 4500 | 4500 | 284 |
| 485 | 20231122 | 123700 | 1558475100 | 4500 | 4500 | 4500 | 4495 | 819 |
| 486 | 20231122 | 123600 | 1554789800 | 4495 | 4490 | 4495 | 4490 | 1324 |
| 487 | 20231122 | 123500 | 1548840060 | 4490 | 4490 | 4490 | 4490 | 9 |
| 488 | 20231122 | 123400 | 1548799650 | 4490 | 4490 | 4490 | 4490 | 6 |
| 489 | 20231122 | 123300 | 1548772710 | 4480 | 4495 | 4495 | 4480 | 2050 |
| 490 | 20231122 | 123200 | 1539575510 | 4495 | 4495 | 4495 | 4495 | 668 |
| 491 | 20231122 | 123100 | 1536572850 | 4495 | 4495 | 4495 | 4490 | 3000 |
| 492 | 20231122 | 123000 | 1523100350 | 4500 | 4500 | 4500 | 4500 | 1649 |
| 493 | 20231122 | 122900 | 1515679850 | 4505 | 4505 | 4505 | 4500 | 554 |
| 494 | 20231122 | 122800 | 1513186580 | 4505 | 4500 | 4505 | 4500 | 110 |
| 495 | 20231122 | 122700 | 1512691330 | 4500 | 4505 | 4505 | 4500 | 765 |
| 496 | 20231122 | 122600 | 1509245505 | 4505 | 4505 | 4505 | 4505 | 520 |
| 497 | 20231122 | 122500 | 1506902905 | 4500 | 4505 | 4505 | 4500 | 102 |
| 498 | 20231122 | 122400 | 1506443895 | 4505 | 4505 | 4505 | 4505 | 30 |
| 499 | 20231122 | 122300 | 1506308745 | 4505 | 4505 | 4505 | 4505 | 250 |
| 500 | 20231122 | 122200 | 1505182495 | 4505 | 4505 | 4505 | 4505 | 522 |
| 501 | 20231122 | 122100 | 1502830885 | 4505 | 4505 | 4505 | 4505 | 108 |
| 502 | 20231122 | 122000 | 1502344345 | 4505 | 4515 | 4515 | 4505 | 2345 |
| 503 | 20231122 | 121900 | 1491776705 | 4510 | 4510 | 4510 | 4510 | 1500 |
| 504 | 20231122 | 121800 | 1485011705 | 4510 | 4510 | 4510 | 4510 | 136 |
| 505 | 20231122 | 121700 | 1484398345 | 4510 | 4510 | 4510 | 4510 | 0 |
| 506 | 20231122 | 121600 | 1484398345 | 4510 | 4510 | 4510 | 4510 | 1664 |
| 507 | 20231122 | 121500 | 1476893705 | 4510 | 4505 | 4510 | 4505 | 1402 |
| 508 | 20231122 | 121400 | 1470572685 | 4510 | 4510 | 4510 | 4510 | 10 |
| 509 | 20231122 | 121300 | 1470527585 | 4500 | 4505 | 4515 | 4500 | 8384 |
| 510 | 20231122 | 121200 | 1432743890 | 4510 | 4515 | 4515 | 4510 | 1511 |
| 511 | 20231122 | 121100 | 1425927080 | 4510 | 4510 | 4510 | 4510 | 0 |
| 512 | 20231122 | 121000 | 1425927080 | 4510 | 4515 | 4515 | 4510 | 1803 |
| 513 | 20231122 | 120900 | 1417795540 | 4515 | 4520 | 4520 | 4515 | 3157 |
| 514 | 20231122 | 120800 | 1403532655 | 4520 | 4525 | 4525 | 4520 | 530 |
| 515 | 20231122 | 120700 | 1401135080 | 4520 | 4520 | 4520 | 4515 | 1308 |
| 516 | 20231122 | 120600 | 1395222925 | 4520 | 4525 | 4530 | 4515 | 3231 |
| 517 | 20231122 | 120500 | 1380596820 | 4525 | 4525 | 4525 | 4520 | 616 |
| 518 | 20231122 | 120400 | 1377809520 | 4525 | 4535 | 4535 | 4525 | 575 |
| 519 | 20231122 | 120300 | 1375204620 | 4535 | 4530 | 4540 | 4510 | 20310 |
| 520 | 20231122 | 120200 | 1283275075 | 4530 | 4520 | 4530 | 4520 | 4244 |
| 521 | 20231122 | 120100 | 1264073395 | 4520 | 4520 | 4520 | 4520 | 1405 |
| 522 | 20231122 | 120000 | 1257722795 | 4515 | 4515 | 4520 | 4515 | 1125 |
| 523 | 20231122 | 115900 | 1252637900 | 4515 | 4515 | 4515 | 4515 | 906 |
| 524 | 20231122 | 115800 | 1248547310 | 4510 | 4520 | 4520 | 4510 | 808 |
| 525 | 20231122 | 115700 | 1244896080 | 4520 | 4510 | 4525 | 4510 | 16756 |
| 526 | 20231122 | 115600 | 1169232455 | 4510 | 4505 | 4510 | 4505 | 751 |
| 527 | 20231122 | 115500 | 1165848595 | 4505 | 4500 | 4505 | 4500 | 3481 |
| 528 | 20231122 | 115400 | 1150166715 | 4500 | 4500 | 4500 | 4500 | 1587 |
| 529 | 20231122 | 115300 | 1143025215 | 4500 | 4500 | 4500 | 4500 | 3124 |
| 530 | 20231122 | 115200 | 1128967215 | 4500 | 4495 | 4500 | 4495 | 51 |
| 531 | 20231122 | 115100 | 1128737965 | 4495 | 4495 | 4495 | 4495 | 143 |
| 532 | 20231122 | 115000 | 1128095180 | 4495 | 4495 | 4495 | 4495 | 2576 |
| 533 | 20231122 | 114900 | 1116516060 | 4495 | 4495 | 4495 | 4495 | 178 |
| 534 | 20231122 | 114800 | 1115715950 | 4490 | 4490 | 4490 | 4490 | 240 |
| 535 | 20231122 | 114700 | 1114638350 | 4490 | 4490 | 4490 | 4490 | 15 |
| 536 | 20231122 | 114600 | 1114571000 | 4490 | 4490 | 4490 | 4490 | 146 |
| 537 | 20231122 | 114500 | 1113915460 | 4495 | 4495 | 4495 | 4495 | 265 |
| 538 | 20231122 | 114400 | 1112724285 | 4495 | 4495 | 4495 | 4490 | 450 |
| 539 | 20231122 | 114300 | 1110702035 | 4490 | 4495 | 4495 | 4490 | 520 |
| 540 | 20231122 | 114200 | 1108364735 | 4495 | 4495 | 4495 | 4495 | 1000 |
| 541 | 20231122 | 114100 | 1103869735 | 4490 | 4495 | 4495 | 4490 | 479 |
| 542 | 20231122 | 114000 | 1101717060 | 4490 | 4490 | 4495 | 4490 | 2751 |
| 543 | 20231122 | 113900 | 1089361710 | 4490 | 4490 | 4495 | 4490 | 17 |
| 544 | 20231122 | 113800 | 1089285375 | 4490 | 4490 | 4490 | 4490 | 292 |
| 545 | 20231122 | 113700 | 1087974295 | 4490 | 4490 | 4490 | 4490 | 3070 |
| 546 | 20231122 | 113600 | 1074189995 | 4490 | 4485 | 4490 | 4480 | 771 |
| 547 | 20231122 | 113500 | 1070731265 | 4485 | 4485 | 4485 | 4485 | 518 |
| 548 | 20231122 | 113400 | 1068408035 | 4485 | 4485 | 4485 | 4485 | 45 |
| 549 | 20231122 | 113300 | 1068206210 | 4485 | 4490 | 4490 | 4485 | 2234 |
| 550 | 20231122 | 113200 | 1058184000 | 4490 | 4490 | 4490 | 4490 | 305 |
| 551 | 20231122 | 113100 | 1056814550 | 4490 | 4495 | 4495 | 4490 | 1243 |
| 552 | 20231122 | 113000 | 1051229965 | 4495 | 4485 | 4495 | 4485 | 6575 |
| 553 | 20231122 | 112900 | 1021725490 | 4485 | 4480 | 4485 | 4480 | 77 |
| 554 | 20231122 | 112800 | 1021380405 | 4480 | 4480 | 4480 | 4480 | 2011 |
| 555 | 20231122 | 112700 | 1012371125 | 4480 | 4480 | 4480 | 4480 | 0 |
| 556 | 20231122 | 112600 | 1012371125 | 4480 | 4480 | 4480 | 4480 | 150 |
| 557 | 20231122 | 112500 | 1011699125 | 4480 | 4480 | 4480 | 4480 | 6 |
| 558 | 20231122 | 112400 | 1011672245 | 4480 | 4480 | 4480 | 4480 | 296 |
| 559 | 20231122 | 112300 | 1010346165 | 4480 | 4475 | 4480 | 4475 | 1625 |
| 560 | 20231122 | 112200 | 1003072290 | 4470 | 4470 | 4470 | 4470 | 561 |
| 561 | 20231122 | 112100 | 1000564620 | 4475 | 4475 | 4475 | 4475 | 1 |
| 562 | 20231122 | 112000 | 1000560145 | 4470 | 4470 | 4470 | 4470 | 280 |
| 563 | 20231122 | 111900 | 999308545 | 4465 | 4470 | 4470 | 4465 | 84 |
| 564 | 20231122 | 111800 | 998933480 | 4465 | 4465 | 4465 | 4465 | 1827 |
| 565 | 20231122 | 111700 | 990775925 | 4470 | 4470 | 4470 | 4470 | 1 |
| 566 | 20231122 | 111600 | 990771455 | 4465 | 4465 | 4470 | 4465 | 458 |
| 567 | 20231122 | 111500 | 988726335 | 4465 | 4465 | 4465 | 4465 | 5 |
| 568 | 20231122 | 111400 | 988704010 | 4465 | 4465 | 4465 | 4465 | 4011 |
| 569 | 20231122 | 111300 | 970794895 | 4470 | 4470 | 4470 | 4470 | 40 |
| 570 | 20231122 | 111200 | 970616095 | 4470 | 4470 | 4470 | 4465 | 1471 |
| 571 | 20231122 | 111100 | 964043240 | 4470 | 4470 | 4470 | 4470 | 2079 |
| 572 | 20231122 | 111000 | 954750110 | 4470 | 4470 | 4470 | 4470 | 490 |
| 573 | 20231122 | 110900 | 952559810 | 4470 | 4480 | 4480 | 4470 | 435 |
| 574 | 20231122 | 110800 | 950612235 | 4480 | 4475 | 4480 | 4475 | 2121 |
| 575 | 20231122 | 110700 | 941111155 | 4475 | 4475 | 4475 | 4475 | 1954 |
| 576 | 20231122 | 110600 | 932367005 | 4475 | 4475 | 4475 | 4475 | 1141 |
| 577 | 20231122 | 110500 | 927261030 | 4475 | 4475 | 4475 | 4475 | 4 |
| 578 | 20231122 | 110400 | 927243130 | 4475 | 4480 | 4480 | 4475 | 1970 |
| 579 | 20231122 | 110300 | 918425960 | 4480 | 4480 | 4480 | 4475 | 576 |
| 580 | 20231122 | 110200 | 915847980 | 4475 | 4475 | 4475 | 4475 | 0 |
| 581 | 20231122 | 110100 | 915847980 | 4475 | 4475 | 4475 | 4475 | 0 |
| 582 | 20231122 | 110000 | 915847980 | 4475 | 4480 | 4480 | 4475 | 175 |
| 583 | 20231122 | 105900 | 915064650 | 4475 | 4480 | 4485 | 4475 | 1423 |
| 584 | 20231122 | 105800 | 908694600 | 4480 | 4480 | 4480 | 4480 | 821 |
| 585 | 20231122 | 105700 | 905016520 | 4480 | 4480 | 4480 | 4480 | 669 |
| 586 | 20231122 | 105600 | 902019400 | 4480 | 4480 | 4485 | 4475 | 3974 |
| 587 | 20231122 | 105500 | 884220350 | 4480 | 4475 | 4480 | 4475 | 1776 |
| 588 | 20231122 | 105400 | 876265725 | 4470 | 4465 | 4470 | 4465 | 1800 |
| 589 | 20231122 | 105300 | 868223725 | 4465 | 4475 | 4475 | 4465 | 886 |
| 590 | 20231122 | 105200 | 864264605 | 4470 | 4470 | 4470 | 4470 | 272 |
| 591 | 20231122 | 105100 | 863048765 | 4470 | 4470 | 4470 | 4470 | 722 |
| 592 | 20231122 | 105000 | 859821425 | 4470 | 4470 | 4470 | 4470 | 369 |
| 593 | 20231122 | 104900 | 858171995 | 4470 | 4470 | 4470 | 4470 | 3686 |
| 594 | 20231122 | 104800 | 841695575 | 4470 | 4475 | 4475 | 4470 | 1113 |
| 595 | 20231122 | 104700 | 836720150 | 4475 | 4475 | 4475 | 4475 | 183 |
| 596 | 20231122 | 104600 | 835901225 | 4475 | 4475 | 4475 | 4475 | 132 |
| 597 | 20231122 | 104500 | 835310525 | 4475 | 4475 | 4480 | 4475 | 1009 |
| 598 | 20231122 | 104400 | 830795100 | 4475 | 4480 | 4480 | 4475 | 1501 |
| 599 | 20231122 | 104300 | 824078120 | 4480 | 4480 | 4480 | 4475 | 802 |
| 600 | 20231122 | 104200 | 820487910 | 4480 | 4475 | 4480 | 4475 | 1908 |
| 601 | 20231122 | 104100 | 811940600 | 4480 | 4480 | 4480 | 4475 | 1754 |
| 602 | 20231122 | 104000 | 804087980 | 4480 | 4475 | 4485 | 4475 | 1806 |
| 603 | 20231122 | 103900 | 795998380 | 4475 | 4470 | 4475 | 4470 | 2606 |
| 604 | 20231122 | 103800 | 784348455 | 4470 | 4455 | 4470 | 4455 | 1781 |
| 605 | 20231122 | 103700 | 776403870 | 4455 | 4455 | 4455 | 4455 | 395 |
| 606 | 20231122 | 103600 | 774644145 | 4455 | 4460 | 4460 | 4455 | 433 |
| 607 | 20231122 | 103500 | 772715125 | 4455 | 4455 | 4455 | 4455 | 500 |
| 608 | 20231122 | 103400 | 770487625 | 4450 | 4455 | 4455 | 4450 | 1207 |
| 609 | 20231122 | 103300 | 765115205 | 4455 | 4455 | 4455 | 4455 | 985 |
| 610 | 20231122 | 103200 | 760727030 | 4450 | 4450 | 4450 | 4450 | 758 |
| 611 | 20231122 | 103100 | 757353930 | 4450 | 4455 | 4455 | 4450 | 880 |
| 612 | 20231122 | 103000 | 753433930 | 4455 | 4450 | 4455 | 4450 | 1401 |
| 613 | 20231122 | 102900 | 747199475 | 4450 | 4450 | 4450 | 4450 | 1 |
| 614 | 20231122 | 102800 | 747195025 | 4445 | 4445 | 4450 | 4445 | 1401 |
| 615 | 20231122 | 102700 | 740967575 | 4445 | 4450 | 4450 | 4445 | 326 |
| 616 | 20231122 | 102600 | 739517475 | 4450 | 4450 | 4450 | 4450 | 0 |
| 617 | 20231122 | 102500 | 739517475 | 4450 | 4450 | 4450 | 4450 | 500 |
| 618 | 20231122 | 102400 | 737292475 | 4450 | 4450 | 4450 | 4450 | 30 |
| 619 | 20231122 | 102300 | 737158975 | 4450 | 4450 | 4450 | 4450 | 1302 |
| 620 | 20231122 | 102200 | 731365075 | 4450 | 4450 | 4450 | 4445 | 249 |
| 621 | 20231122 | 102100 | 730257075 | 4450 | 4450 | 4450 | 4450 | 4718 |
| 622 | 20231122 | 102000 | 709261975 | 4445 | 4445 | 4445 | 4445 | 190 |
| 623 | 20231122 | 101900 | 708417425 | 4450 | 4445 | 4450 | 4445 | 2679 |
| 624 | 20231122 | 101800 | 696508615 | 4445 | 4445 | 4445 | 4445 | 303 |
| 625 | 20231122 | 101700 | 695161780 | 4445 | 4450 | 4450 | 4445 | 19 |
| 626 | 20231122 | 101600 | 695077280 | 4450 | 4450 | 4450 | 4450 | 56 |
| 627 | 20231122 | 101500 | 694828080 | 4450 | 4450 | 4450 | 4450 | 71 |
| 628 | 20231122 | 101400 | 694512130 | 4450 | 4450 | 4450 | 4450 | 500 |
| 629 | 20231122 | 101300 | 692287130 | 4445 | 4445 | 4445 | 4445 | 7472 |
| 630 | 20231122 | 101200 | 659074090 | 4445 | 4445 | 4445 | 4445 | 100 |
| 631 | 20231122 | 101100 | 658629590 | 4445 | 4445 | 4445 | 4445 | 300 |
| 632 | 20231122 | 101000 | 657296090 | 4445 | 4445 | 4445 | 4445 | 122 |
| 633 | 20231122 | 100900 | 656753800 | 4445 | 4445 | 4445 | 4445 | 23 |
| 634 | 20231122 | 100800 | 656651565 | 4445 | 4445 | 4445 | 4445 | 246 |
| 635 | 20231122 | 100700 | 655558095 | 4440 | 4440 | 4440 | 4440 | 59 |
| 636 | 20231122 | 100600 | 655296135 | 4445 | 4445 | 4445 | 4445 | 1219 |
| 637 | 20231122 | 100500 | 649877680 | 4445 | 4450 | 4450 | 4445 | 3965 |
| 638 | 20231122 | 100400 | 632252705 | 4445 | 4450 | 4450 | 4445 | 21 |
| 639 | 20231122 | 100300 | 632159260 | 4450 | 4450 | 4450 | 4450 | 107 |
| 640 | 20231122 | 100200 | 631683110 | 4450 | 4450 | 4450 | 4450 | 43 |
| 641 | 20231122 | 100100 | 631491760 | 4430 | 4430 | 4430 | 4430 | 0 |
| 642 | 20231122 | 100000 | 631491760 | 4430 | 4445 | 4445 | 4430 | 5750 |
| 643 | 20231122 | 095900 | 605998000 | 4440 | 4440 | 4440 | 4440 | 0 |
| 644 | 20231122 | 095800 | 605998000 | 4440 | 4455 | 4455 | 4440 | 2131 |
| 645 | 20231122 | 095700 | 596513210 | 4460 | 4455 | 4460 | 4455 | 94 |
| 646 | 20231122 | 095600 | 596094405 | 4455 | 4455 | 4455 | 4455 | 709 |
| 647 | 20231122 | 095500 | 592935810 | 4455 | 4460 | 4460 | 4455 | 1755 |
| 648 | 20231122 | 095400 | 585114010 | 4455 | 4455 | 4455 | 4455 | 1488 |
| 649 | 20231122 | 095300 | 578484970 | 4450 | 4435 | 4450 | 4435 | 3529 |
| 650 | 20231122 | 095200 | 562795115 | 4440 | 4435 | 4440 | 4430 | 2591 |
| 651 | 20231122 | 095100 | 551298765 | 4430 | 4430 | 4430 | 4430 | 0 |
| 652 | 20231122 | 095000 | 551298765 | 4430 | 4430 | 4430 | 4430 | 576 |
| 653 | 20231122 | 094900 | 548747085 | 4430 | 4425 | 4430 | 4425 | 692 |
| 654 | 20231122 | 094800 | 545684875 | 4425 | 4425 | 4430 | 4425 | 1278 |
| 655 | 20231122 | 094700 | 540028825 | 4425 | 4425 | 4430 | 4420 | 3510 |
| 656 | 20231122 | 094600 | 524495615 | 4425 | 4425 | 4425 | 4425 | 1700 |
| 657 | 20231122 | 094500 | 516973115 | 4425 | 4425 | 4425 | 4425 | 977 |
| 658 | 20231122 | 094400 | 512649890 | 4425 | 4430 | 4435 | 4425 | 5144 |
| 659 | 20231122 | 094300 | 489858685 | 4430 | 4430 | 4430 | 4430 | 1469 |
| 660 | 20231122 | 094200 | 483351015 | 4430 | 4430 | 4430 | 4430 | 1299 |
| 661 | 20231122 | 094100 | 477596445 | 4430 | 4430 | 4430 | 4430 | 432 |
| 662 | 20231122 | 094000 | 475682685 | 4430 | 4435 | 4435 | 4430 | 1064 |
| 663 | 20231122 | 093900 | 470967845 | 4435 | 4440 | 4440 | 4430 | 1561 |
| 664 | 20231122 | 093800 | 464045025 | 4440 | 4440 | 4440 | 4435 | 1032 |
| 665 | 20231122 | 093700 | 459465450 | 4440 | 4435 | 4440 | 4435 | 581 |
| 666 | 20231122 | 093600 | 456888705 | 4440 | 4435 | 4440 | 4435 | 826 |
| 667 | 20231122 | 093500 | 453225365 | 4435 | 4435 | 4440 | 4435 | 877 |
| 668 | 20231122 | 093400 | 449335865 | 4435 | 4440 | 4440 | 4435 | 1274 |
| 669 | 20231122 | 093300 | 443680665 | 4440 | 4435 | 4440 | 4435 | 231 |
| 670 | 20231122 | 093200 | 442656025 | 4440 | 4440 | 4440 | 4435 | 2197 |
| 671 | 20231122 | 093100 | 432906345 | 4440 | 4440 | 4445 | 4440 | 200 |
| 672 | 20231122 | 093000 | 432017845 | 4440 | 4445 | 4445 | 4440 | 527 |
| 673 | 20231122 | 092900 | 429677925 | 4440 | 4445 | 4450 | 4440 | 11300 |
| 674 | 20231122 | 092800 | 379450420 | 4445 | 4450 | 4450 | 4445 | 40 |
| 675 | 20231122 | 092700 | 379272520 | 4450 | 4455 | 4455 | 4450 | 578 |
| 676 | 20231122 | 092600 | 376700370 | 4450 | 4455 | 4455 | 4450 | 1236 |
| 677 | 20231122 | 092500 | 371197665 | 4455 | 4455 | 4455 | 4455 | 53 |
| 678 | 20231122 | 092400 | 370961550 | 4455 | 4450 | 4455 | 4450 | 109 |
| 679 | 20231122 | 092300 | 370475995 | 4450 | 4450 | 4455 | 4445 | 11284 |
| 680 | 20231122 | 092200 | 320296200 | 4450 | 4460 | 4460 | 4445 | 6766 |
| 681 | 20231122 | 092100 | 290177630 | 4455 | 4455 | 4455 | 4455 | 0 |
| 682 | 20231122 | 092000 | 290177630 | 4455 | 4460 | 4460 | 4455 | 894 |
| 683 | 20231122 | 091900 | 286193165 | 4460 | 4455 | 4460 | 4455 | 1999 |
| 684 | 20231122 | 091800 | 277279000 | 4455 | 4455 | 4455 | 4455 | 40 |
| 685 | 20231122 | 091700 | 277100800 | 4455 | 4460 | 4460 | 4455 | 1136 |
| 686 | 20231122 | 091600 | 272039480 | 4460 | 4445 | 4465 | 4445 | 2476 |
| 687 | 20231122 | 091500 | 261006770 | 4445 | 4455 | 4455 | 4445 | 2226 |
| 688 | 20231122 | 091400 | 251101155 | 4455 | 4455 | 4455 | 4450 | 2250 |
| 689 | 20231122 | 091300 | 241087125 | 4450 | 4440 | 4450 | 4440 | 1511 |
| 690 | 20231122 | 091200 | 234365645 | 4440 | 4440 | 4440 | 4430 | 2604 |
| 691 | 20231122 | 091100 | 222819465 | 4440 | 4445 | 4445 | 4435 | 3714 |
| 692 | 20231122 | 091000 | 206328380 | 4445 | 4450 | 4450 | 4445 | 3380 |
| 693 | 20231122 | 090900 | 191299740 | 4445 | 4450 | 4450 | 4445 | 661 |
| 694 | 20231122 | 090800 | 188358295 | 4450 | 4460 | 4460 | 4450 | 3534 |
| 695 | 20231122 | 090700 | 172618835 | 4460 | 4440 | 4460 | 4435 | 3465 |
| 696 | 20231122 | 090600 | 157208250 | 4440 | 4425 | 4440 | 4425 | 2055 |
| 697 | 20231122 | 090500 | 148112350 | 4425 | 4420 | 4425 | 4415 | 2213 |
| 698 | 20231122 | 090400 | 138335880 | 4420 | 4415 | 4420 | 4415 | 3478 |
| 699 | 20231122 | 090300 | 122967995 | 4415 | 4410 | 4415 | 4405 | 6209 |
| 700 | 20231122 | 090200 | 95599925 | 4415 | 4425 | 4425 | 4415 | 3214 |
| 701 | 20231122 | 090100 | 81406335 | 4425 | 4420 | 4445 | 4415 | 4581 |
| 702 | 20231122 | 090000 | 61135545 | 4420 | 4440 | 4445 | 4420 | 13382 |