32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 195700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 8837 |
| 3 | 20231122 | 195600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20231122 | 195500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20231122 | 195400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20231122 | 195300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20231122 | 195200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20231122 | 195100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20231122 | 195000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20231122 | 194900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20231122 | 194800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20231122 | 194700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20231122 | 194600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20231122 | 194500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20231122 | 194400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20231122 | 194300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20231122 | 194200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20231122 | 194100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20231122 | 194000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20231122 | 193900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20231122 | 193800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20231122 | 193700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20231122 | 193600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20231122 | 193500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20231122 | 193400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20231122 | 193300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20231122 | 193200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20231122 | 193100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20231122 | 193000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20231122 | 192900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20231122 | 192800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20231122 | 192700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 8837 |
| 33 | 20231122 | 192600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20231122 | 192500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20231122 | 192400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20231122 | 192300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20231122 | 192200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20231122 | 192100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20231122 | 192000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20231122 | 191900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20231122 | 191800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20231122 | 191700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20231122 | 191600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20231122 | 191500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20231122 | 191400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20231122 | 191300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20231122 | 191200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20231122 | 191100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20231122 | 191000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20231122 | 190900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20231122 | 190800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20231122 | 190700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20231122 | 190600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20231122 | 190500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20231122 | 190400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20231122 | 190300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20231122 | 190200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20231122 | 190100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20231122 | 190000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20231122 | 185900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20231122 | 185800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20231122 | 185700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 8837 |
| 63 | 20231122 | 185600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20231122 | 185500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20231122 | 185400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20231122 | 185300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20231122 | 185200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20231122 | 185100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20231122 | 185000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20231122 | 184900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20231122 | 184800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20231122 | 184700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20231122 | 184600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20231122 | 184500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20231122 | 184400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20231122 | 184300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20231122 | 184200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20231122 | 184100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20231122 | 184000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20231122 | 183900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20231122 | 183800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20231122 | 183700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20231122 | 183600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20231122 | 183500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20231122 | 183400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20231122 | 183300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20231122 | 183200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20231122 | 183100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20231122 | 183000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20231122 | 182900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20231122 | 182800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20231122 | 182700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 8837 |
| 93 | 20231122 | 182600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20231122 | 182500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20231122 | 182400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20231122 | 182300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20231122 | 182200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20231122 | 182100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20231122 | 182000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20231122 | 181900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20231122 | 181800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20231122 | 181700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20231122 | 181600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20231122 | 181500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20231122 | 181400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20231122 | 181300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20231122 | 181200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20231122 | 181100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20231122 | 181000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20231122 | 180900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20231122 | 180800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20231122 | 180700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20231122 | 180600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20231122 | 180500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20231122 | 180400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20231122 | 180300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20231122 | 180200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20231122 | 180100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20231122 | 180000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20231122 | 175900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20231122 | 175800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20231122 | 175700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 8837 |
| 123 | 20231122 | 175600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20231122 | 175500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20231122 | 175400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20231122 | 175300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20231122 | 175200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20231122 | 175100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20231122 | 175000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20231122 | 174900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20231122 | 174800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20231122 | 174700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20231122 | 174600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20231122 | 174500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20231122 | 174400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20231122 | 174300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20231122 | 174200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20231122 | 174100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20231122 | 174000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20231122 | 173900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20231122 | 173800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20231122 | 173700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20231122 | 173600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20231122 | 173500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20231122 | 173400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20231122 | 173300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20231122 | 173200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20231122 | 173100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20231122 | 173000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20231122 | 172900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20231122 | 172800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20231122 | 172700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 8837 |
| 153 | 20231122 | 172600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20231122 | 172500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20231122 | 172400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20231122 | 172300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20231122 | 172200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20231122 | 172100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20231122 | 172000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20231122 | 171900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20231122 | 171800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20231122 | 171700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20231122 | 171600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20231122 | 171500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20231122 | 171400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20231122 | 171300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20231122 | 171200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20231122 | 171100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20231122 | 171000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20231122 | 170900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20231122 | 170800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20231122 | 170700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20231122 | 170600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20231122 | 170500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20231122 | 170400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20231122 | 170300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20231122 | 170200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20231122 | 170100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20231122 | 170000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20231122 | 165900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20231122 | 165800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20231122 | 165700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 8837 |
| 183 | 20231122 | 165600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20231122 | 165500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20231122 | 165400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20231122 | 165300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20231122 | 165200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20231122 | 165100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20231122 | 165000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20231122 | 164900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20231122 | 164800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20231122 | 164700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20231122 | 164600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20231122 | 164500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20231122 | 164400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20231122 | 164300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20231122 | 164200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20231122 | 164100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20231122 | 164000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20231122 | 163900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20231122 | 163800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20231122 | 163700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20231122 | 163600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20231122 | 163500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20231122 | 163400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20231122 | 163300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20231122 | 163200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20231122 | 163100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20231122 | 163000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20231122 | 162900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20231122 | 162800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20231122 | 162700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 8837 |
| 213 | 20231122 | 162600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20231122 | 162500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20231122 | 162400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20231122 | 162300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20231122 | 162200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20231122 | 162100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20231122 | 162000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20231122 | 161900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20231122 | 161800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20231122 | 161700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20231122 | 161600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20231122 | 161500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20231122 | 161400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20231122 | 161300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20231122 | 161200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20231122 | 161100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 229 | 20231122 | 161000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 230 | 20231122 | 160900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 231 | 20231122 | 160800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 232 | 20231122 | 160700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 233 | 20231122 | 160600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 234 | 20231122 | 160500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 235 | 20231122 | 160400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 236 | 20231122 | 160300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 237 | 20231122 | 160200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 238 | 20231122 | 160100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 239 | 20231122 | 160000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 240 | 20231122 | 155900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 241 | 20231122 | 155800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 242 | 20231122 | 155700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 8837 |
| 243 | 20231122 | 155600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 244 | 20231122 | 155500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 245 | 20231122 | 155400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 246 | 20231122 | 155300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 247 | 20231122 | 155200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 248 | 20231122 | 155100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 249 | 20231122 | 155000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 250 | 20231122 | 154900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 251 | 20231122 | 154800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 252 | 20231122 | 154700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 253 | 20231122 | 154600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 254 | 20231122 | 154500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 255 | 20231122 | 154400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 256 | 20231122 | 154300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 257 | 20231122 | 154200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 258 | 20231122 | 154100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 259 | 20231122 | 154000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 260 | 20231122 | 153900 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 261 | 20231122 | 153800 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 262 | 20231122 | 153700 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 263 | 20231122 | 153600 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 264 | 20231122 | 153500 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 265 | 20231122 | 153400 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 266 | 20231122 | 153300 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 267 | 20231122 | 153200 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 268 | 20231122 | 153100 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 0 |
| 269 | 20231122 | 153000 | 1286613430 | 3830 | 3830 | 3830 | 3830 | 8837 |
| 270 | 20231122 | 152900 | 1252767720 | 3860 | 3860 | 3860 | 3860 | 0 |
| 271 | 20231122 | 152800 | 1252767720 | 3860 | 3860 | 3860 | 3860 | 0 |
| 272 | 20231122 | 152700 | 1252767720 | 3860 | 3860 | 3860 | 3860 | 0 |
| 273 | 20231122 | 152600 | 1252767720 | 3860 | 3860 | 3860 | 3860 | 0 |
| 274 | 20231122 | 152500 | 1252767720 | 3860 | 3860 | 3860 | 3860 | 0 |
| 275 | 20231122 | 152400 | 1252767720 | 3860 | 3860 | 3860 | 3860 | 0 |
| 276 | 20231122 | 152300 | 1252767720 | 3860 | 3860 | 3860 | 3860 | 0 |
| 277 | 20231122 | 152200 | 1252767720 | 3860 | 3860 | 3860 | 3860 | 0 |
| 278 | 20231122 | 152100 | 1252767720 | 3860 | 3860 | 3860 | 3860 | 0 |
| 279 | 20231122 | 152000 | 1252767720 | 3860 | 3860 | 3860 | 3860 | 0 |
| 280 | 20231122 | 151900 | 1252767720 | 3860 | 3850 | 3865 | 3835 | 166 |
| 281 | 20231122 | 151800 | 1252130070 | 3850 | 3870 | 3870 | 3850 | 15 |
| 282 | 20231122 | 151700 | 1252072200 | 3870 | 3845 | 3870 | 3845 | 1220 |
| 283 | 20231122 | 151600 | 1247373705 | 3850 | 3850 | 3850 | 3850 | 2 |
| 284 | 20231122 | 151500 | 1247366005 | 3850 | 3850 | 3850 | 3830 | 552 |
| 285 | 20231122 | 151400 | 1245250715 | 3850 | 3855 | 3855 | 3840 | 64 |
| 286 | 20231122 | 151300 | 1245004410 | 3830 | 3850 | 3850 | 3830 | 2887 |
| 287 | 20231122 | 151200 | 1233943375 | 3855 | 3855 | 3855 | 3855 | 33 |
| 288 | 20231122 | 151100 | 1233816160 | 3840 | 3840 | 3840 | 3840 | 0 |
| 289 | 20231122 | 151000 | 1233816160 | 3840 | 3845 | 3855 | 3840 | 1166 |
| 290 | 20231122 | 150900 | 1229338685 | 3835 | 3835 | 3835 | 3835 | 70 |
| 291 | 20231122 | 150800 | 1229070235 | 3835 | 3835 | 3835 | 3835 | 3 |
| 292 | 20231122 | 150700 | 1229058730 | 3835 | 3835 | 3835 | 3835 | 1 |
| 293 | 20231122 | 150600 | 1229054895 | 3865 | 3865 | 3865 | 3830 | 214 |
| 294 | 20231122 | 150500 | 1228235205 | 3830 | 3840 | 3840 | 3830 | 382 |
| 295 | 20231122 | 150400 | 1226770495 | 3840 | 3840 | 3840 | 3835 | 1102 |
| 296 | 20231122 | 150300 | 1222541185 | 3845 | 3850 | 3850 | 3845 | 18685 |
| 297 | 20231122 | 150200 | 1150675400 | 3850 | 3855 | 3855 | 3850 | 240 |
| 298 | 20231122 | 150100 | 1149751150 | 3850 | 3850 | 3850 | 3850 | 190 |
| 299 | 20231122 | 150000 | 1149019650 | 3855 | 3855 | 3855 | 3850 | 657 |
| 300 | 20231122 | 145900 | 1146489230 | 3855 | 3855 | 3855 | 3855 | 190 |
| 301 | 20231122 | 145800 | 1145756780 | 3855 | 3855 | 3855 | 3855 | 393 |
| 302 | 20231122 | 145700 | 1144241765 | 3885 | 3850 | 3885 | 3850 | 1026 |
| 303 | 20231122 | 145600 | 1140277695 | 3845 | 3845 | 3850 | 3845 | 485 |
| 304 | 20231122 | 145500 | 1138412435 | 3845 | 3855 | 3855 | 3845 | 5337 |
| 305 | 20231122 | 145400 | 1117882865 | 3855 | 3860 | 3860 | 3855 | 1536 |
| 306 | 20231122 | 145300 | 1111956465 | 3860 | 3865 | 3865 | 3860 | 855 |
| 307 | 20231122 | 145200 | 1108656045 | 3860 | 3860 | 3860 | 3860 | 390 |
| 308 | 20231122 | 145100 | 1107150645 | 3860 | 3865 | 3865 | 3860 | 815 |
| 309 | 20231122 | 145000 | 1104003510 | 3865 | 3865 | 3865 | 3865 | 378 |
| 310 | 20231122 | 144900 | 1102542540 | 3875 | 3875 | 3875 | 3875 | 20 |
| 311 | 20231122 | 144800 | 1102465040 | 3875 | 3875 | 3875 | 3875 | 2000 |
| 312 | 20231122 | 144700 | 1094715040 | 3875 | 3875 | 3875 | 3875 | 0 |
| 313 | 20231122 | 144600 | 1094715040 | 3875 | 3875 | 3875 | 3875 | 0 |
| 314 | 20231122 | 144500 | 1094715040 | 3875 | 3875 | 3875 | 3875 | 450 |
| 315 | 20231122 | 144400 | 1092971290 | 3875 | 3875 | 3875 | 3875 | 1243 |
| 316 | 20231122 | 144300 | 1088154665 | 3855 | 3855 | 3855 | 3855 | 50 |
| 317 | 20231122 | 144200 | 1087961915 | 3855 | 3860 | 3860 | 3855 | 1839 |
| 318 | 20231122 | 144100 | 1080872420 | 3855 | 3855 | 3855 | 3855 | 250 |
| 319 | 20231122 | 144000 | 1079908670 | 3850 | 3850 | 3850 | 3850 | 805 |
| 320 | 20231122 | 143900 | 1076809420 | 3850 | 3850 | 3850 | 3850 | 0 |
| 321 | 20231122 | 143800 | 1076809420 | 3850 | 3860 | 3860 | 3850 | 7708 |
| 322 | 20231122 | 143700 | 1047116955 | 3860 | 3860 | 3860 | 3860 | 182 |
| 323 | 20231122 | 143600 | 1046414435 | 3860 | 3860 | 3860 | 3860 | 182 |
| 324 | 20231122 | 143500 | 1045711915 | 3860 | 3860 | 3875 | 3855 | 1443 |
| 325 | 20231122 | 143400 | 1040129025 | 3855 | 3860 | 3860 | 3855 | 437 |
| 326 | 20231122 | 143300 | 1038444365 | 3860 | 3860 | 3860 | 3860 | 739 |
| 327 | 20231122 | 143200 | 1035591825 | 3860 | 3860 | 3870 | 3860 | 309 |
| 328 | 20231122 | 143100 | 1034398835 | 3860 | 3865 | 3865 | 3860 | 1690 |
| 329 | 20231122 | 143000 | 1027871980 | 3865 | 3865 | 3870 | 3865 | 473 |
| 330 | 20231122 | 142900 | 1026043280 | 3870 | 3870 | 3870 | 3870 | 66 |
| 331 | 20231122 | 142800 | 1025787860 | 3875 | 3870 | 3875 | 3870 | 52 |
| 332 | 20231122 | 142700 | 1025586580 | 3870 | 3870 | 3870 | 3865 | 409 |
| 333 | 20231122 | 142600 | 1024004750 | 3870 | 3870 | 3870 | 3870 | 133 |
| 334 | 20231122 | 142500 | 1023490040 | 3870 | 3870 | 3870 | 3870 | 0 |
| 335 | 20231122 | 142400 | 1023490040 | 3870 | 3870 | 3870 | 3865 | 314 |
| 336 | 20231122 | 142300 | 1022275080 | 3865 | 3870 | 3870 | 3865 | 462 |
| 337 | 20231122 | 142200 | 1020488135 | 3870 | 3875 | 3875 | 3870 | 748 |
| 338 | 20231122 | 142100 | 1017593070 | 3875 | 3875 | 3875 | 3875 | 184 |
| 339 | 20231122 | 142000 | 1016880070 | 3880 | 3880 | 3880 | 3880 | 184 |
| 340 | 20231122 | 141900 | 1016166150 | 3875 | 3880 | 3880 | 3875 | 1497 |
| 341 | 20231122 | 141800 | 1010365225 | 3880 | 3885 | 3885 | 3880 | 588 |
| 342 | 20231122 | 141700 | 1008083765 | 3885 | 3885 | 3885 | 3885 | 290 |
| 343 | 20231122 | 141600 | 1006957115 | 3885 | 3885 | 3885 | 3885 | 184 |
| 344 | 20231122 | 141500 | 1006242275 | 3885 | 3885 | 3900 | 3885 | 376 |
| 345 | 20231122 | 141400 | 1004781365 | 3900 | 3900 | 3900 | 3900 | 10 |
| 346 | 20231122 | 141300 | 1004742365 | 3900 | 3900 | 3900 | 3900 | 21 |
| 347 | 20231122 | 141200 | 1004660465 | 3885 | 3890 | 3890 | 3885 | 2155 |
| 348 | 20231122 | 141100 | 996280715 | 3890 | 3890 | 3890 | 3890 | 344 |
| 349 | 20231122 | 141000 | 994942555 | 3900 | 3900 | 3900 | 3900 | 287 |
| 350 | 20231122 | 140900 | 993823255 | 3905 | 3900 | 3905 | 3900 | 351 |
| 351 | 20231122 | 140800 | 992454350 | 3905 | 3905 | 3905 | 3905 | 0 |
| 352 | 20231122 | 140700 | 992454350 | 3905 | 3905 | 3905 | 3905 | 2 |
| 353 | 20231122 | 140600 | 992446540 | 3900 | 3900 | 3900 | 3900 | 3000 |
| 354 | 20231122 | 140500 | 980746540 | 3905 | 3905 | 3905 | 3905 | 183 |
| 355 | 20231122 | 140400 | 980031925 | 3905 | 3905 | 3905 | 3905 | 100 |
| 356 | 20231122 | 140300 | 979641425 | 3905 | 3915 | 3915 | 3905 | 201 |
| 357 | 20231122 | 140200 | 978856470 | 3915 | 3915 | 3915 | 3915 | 8 |
| 358 | 20231122 | 140100 | 978825150 | 3915 | 3915 | 3915 | 3915 | 2 |
| 359 | 20231122 | 140000 | 978817320 | 3915 | 3910 | 3915 | 3910 | 10 |
| 360 | 20231122 | 135900 | 978778205 | 3915 | 3915 | 3915 | 3915 | 0 |
| 361 | 20231122 | 135800 | 978778205 | 3915 | 3905 | 3915 | 3905 | 2353 |
| 362 | 20231122 | 135700 | 969578595 | 3905 | 3905 | 3905 | 3905 | 360 |
| 363 | 20231122 | 135600 | 968172795 | 3905 | 3905 | 3905 | 3905 | 0 |
| 364 | 20231122 | 135500 | 968172795 | 3905 | 3905 | 3905 | 3905 | 0 |
| 365 | 20231122 | 135400 | 968172795 | 3905 | 3905 | 3905 | 3905 | 4390 |
| 366 | 20231122 | 135300 | 951029845 | 3900 | 3900 | 3900 | 3900 | 382 |
| 367 | 20231122 | 135200 | 949540045 | 3900 | 3900 | 3900 | 3900 | 34 |
| 368 | 20231122 | 135100 | 949407445 | 3900 | 3890 | 3900 | 3890 | 1339 |
| 369 | 20231122 | 135000 | 944186545 | 3900 | 3900 | 3900 | 3900 | 5 |
| 370 | 20231122 | 134900 | 944167045 | 3900 | 3895 | 3900 | 3895 | 257 |
| 371 | 20231122 | 134800 | 943166025 | 3895 | 3895 | 3895 | 3895 | 294 |
| 372 | 20231122 | 134700 | 942020895 | 3900 | 3900 | 3900 | 3900 | 19 |
| 373 | 20231122 | 134600 | 941946795 | 3900 | 3900 | 3900 | 3900 | 0 |
| 374 | 20231122 | 134500 | 941946795 | 3900 | 3900 | 3900 | 3900 | 0 |
| 375 | 20231122 | 134400 | 941946795 | 3900 | 3900 | 3900 | 3900 | 60 |
| 376 | 20231122 | 134300 | 941712795 | 3900 | 3900 | 3900 | 3900 | 1 |
| 377 | 20231122 | 134200 | 941708895 | 3900 | 3900 | 3900 | 3900 | 0 |
| 378 | 20231122 | 134100 | 941708895 | 3900 | 3900 | 3900 | 3900 | 0 |
| 379 | 20231122 | 134000 | 941708895 | 3900 | 3900 | 3900 | 3900 | 20 |
| 380 | 20231122 | 133900 | 941630895 | 3900 | 3885 | 3900 | 3880 | 832 |
| 381 | 20231122 | 133800 | 938400145 | 3900 | 3900 | 3900 | 3900 | 113 |
| 382 | 20231122 | 133700 | 937959445 | 3900 | 3895 | 3900 | 3895 | 762 |
| 383 | 20231122 | 133600 | 934990145 | 3890 | 3890 | 3890 | 3890 | 0 |
| 384 | 20231122 | 133500 | 934990145 | 3890 | 3890 | 3890 | 3890 | 0 |
| 385 | 20231122 | 133400 | 934990145 | 3890 | 3890 | 3890 | 3890 | 2 |
| 386 | 20231122 | 133300 | 934982365 | 3890 | 3890 | 3890 | 3890 | 144 |
| 387 | 20231122 | 133200 | 934422205 | 3890 | 3895 | 3895 | 3890 | 414 |
| 388 | 20231122 | 133100 | 932811680 | 3900 | 3900 | 3900 | 3900 | 0 |
| 389 | 20231122 | 133000 | 932811680 | 3900 | 3900 | 3900 | 3895 | 31 |
| 390 | 20231122 | 132900 | 932690905 | 3900 | 3900 | 3900 | 3900 | 25 |
| 391 | 20231122 | 132800 | 932593405 | 3900 | 3900 | 3900 | 3900 | 51 |
| 392 | 20231122 | 132700 | 932394505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 393 | 20231122 | 132600 | 932394505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 394 | 20231122 | 132500 | 932394505 | 3900 | 3900 | 3900 | 3900 | 11 |
| 395 | 20231122 | 132400 | 932351605 | 3890 | 3890 | 3890 | 3890 | 30 |
| 396 | 20231122 | 132300 | 932234905 | 3890 | 3890 | 3890 | 3890 | 0 |
| 397 | 20231122 | 132200 | 932234905 | 3890 | 3890 | 3890 | 3890 | 2 |
| 398 | 20231122 | 132100 | 932227125 | 3905 | 3900 | 3905 | 3900 | 6 |
| 399 | 20231122 | 132000 | 932203720 | 3900 | 3900 | 3905 | 3900 | 5005 |
| 400 | 20231122 | 131900 | 912684195 | 3900 | 3900 | 3900 | 3900 | 19 |
| 401 | 20231122 | 131800 | 912610095 | 3900 | 3900 | 3900 | 3900 | 5 |
| 402 | 20231122 | 131700 | 912590595 | 3900 | 3900 | 3900 | 3900 | 0 |
| 403 | 20231122 | 131600 | 912590595 | 3900 | 3900 | 3900 | 3900 | 0 |
| 404 | 20231122 | 131500 | 912590595 | 3900 | 3900 | 3900 | 3900 | 1071 |
| 405 | 20231122 | 131400 | 908413695 | 3900 | 3900 | 3900 | 3900 | 2 |
| 406 | 20231122 | 131300 | 908405895 | 3900 | 3900 | 3900 | 3900 | 0 |
| 407 | 20231122 | 131200 | 908405895 | 3900 | 3900 | 3900 | 3900 | 0 |
| 408 | 20231122 | 131100 | 908405895 | 3900 | 3900 | 3900 | 3900 | 1 |
| 409 | 20231122 | 131000 | 908401995 | 3900 | 3900 | 3900 | 3900 | 2 |
| 410 | 20231122 | 130900 | 908394195 | 3900 | 3890 | 3900 | 3890 | 416 |
| 411 | 20231122 | 130800 | 906775940 | 3880 | 3880 | 3880 | 3880 | 0 |
| 412 | 20231122 | 130700 | 906775940 | 3880 | 3895 | 3895 | 3880 | 101 |
| 413 | 20231122 | 130600 | 906384045 | 3895 | 3895 | 3895 | 3895 | 441 |
| 414 | 20231122 | 130500 | 904666350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 415 | 20231122 | 130400 | 904666350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 416 | 20231122 | 130300 | 904666350 | 3900 | 3900 | 3900 | 3900 | 0 |
| 417 | 20231122 | 130200 | 904666350 | 3900 | 3900 | 3900 | 3900 | 26 |
| 418 | 20231122 | 130100 | 904564950 | 3900 | 3900 | 3900 | 3900 | 0 |
| 419 | 20231122 | 130000 | 904564950 | 3900 | 3900 | 3900 | 3900 | 0 |
| 420 | 20231122 | 125900 | 904564950 | 3900 | 3900 | 3900 | 3900 | 0 |
| 421 | 20231122 | 125800 | 904564950 | 3900 | 3900 | 3900 | 3900 | 0 |
| 422 | 20231122 | 125700 | 904564950 | 3900 | 3880 | 3900 | 3880 | 928 |
| 423 | 20231122 | 125600 | 900959970 | 3900 | 3900 | 3900 | 3900 | 0 |
| 424 | 20231122 | 125500 | 900959970 | 3900 | 3900 | 3900 | 3900 | 0 |
| 425 | 20231122 | 125400 | 900959970 | 3900 | 3900 | 3900 | 3900 | 2 |
| 426 | 20231122 | 125300 | 900952170 | 3880 | 3880 | 3880 | 3880 | 84 |
| 427 | 20231122 | 125200 | 900626250 | 3880 | 3900 | 3900 | 3880 | 204 |
| 428 | 20231122 | 125100 | 899834305 | 3900 | 3885 | 3900 | 3885 | 12 |
| 429 | 20231122 | 125000 | 899787655 | 3900 | 3900 | 3900 | 3900 | 0 |
| 430 | 20231122 | 124900 | 899787655 | 3900 | 3880 | 3900 | 3880 | 23 |
| 431 | 20231122 | 124800 | 899698395 | 3900 | 3880 | 3900 | 3880 | 306 |
| 432 | 20231122 | 124700 | 898507535 | 3900 | 3900 | 3900 | 3900 | 11 |
| 433 | 20231122 | 124600 | 898464635 | 3900 | 3900 | 3900 | 3900 | 0 |
| 434 | 20231122 | 124500 | 898464635 | 3900 | 3900 | 3900 | 3900 | 0 |
| 435 | 20231122 | 124400 | 898464635 | 3900 | 3900 | 3900 | 3900 | 0 |
| 436 | 20231122 | 124300 | 898464635 | 3900 | 3900 | 3900 | 3900 | 0 |
| 437 | 20231122 | 124200 | 898464635 | 3900 | 3900 | 3900 | 3900 | 0 |
| 438 | 20231122 | 124100 | 898464635 | 3900 | 3895 | 3900 | 3895 | 11 |
| 439 | 20231122 | 124000 | 898421785 | 3875 | 3880 | 3880 | 3875 | 17 |
| 440 | 20231122 | 123900 | 898355900 | 3900 | 3900 | 3900 | 3900 | 0 |
| 441 | 20231122 | 123800 | 898355900 | 3900 | 3900 | 3900 | 3900 | 0 |
| 442 | 20231122 | 123700 | 898355900 | 3900 | 3900 | 3900 | 3900 | 1 |
| 443 | 20231122 | 123600 | 898352000 | 3875 | 3895 | 3895 | 3860 | 9680 |
| 444 | 20231122 | 123500 | 860821975 | 3895 | 3895 | 3895 | 3895 | 2 |
| 445 | 20231122 | 123400 | 860814185 | 3900 | 3900 | 3900 | 3900 | 0 |
| 446 | 20231122 | 123300 | 860814185 | 3900 | 3900 | 3900 | 3900 | 0 |
| 447 | 20231122 | 123200 | 860814185 | 3900 | 3900 | 3900 | 3900 | 0 |
| 448 | 20231122 | 123100 | 860814185 | 3900 | 3900 | 3900 | 3900 | 0 |
| 449 | 20231122 | 123000 | 860814185 | 3900 | 3900 | 3900 | 3900 | 0 |
| 450 | 20231122 | 122900 | 860814185 | 3900 | 3895 | 3900 | 3890 | 501 |
| 451 | 20231122 | 122800 | 858865230 | 3900 | 3900 | 3900 | 3900 | 2 |
| 452 | 20231122 | 122700 | 858857430 | 3895 | 3900 | 3900 | 3895 | 420 |
| 453 | 20231122 | 122600 | 857219590 | 3900 | 3900 | 3900 | 3900 | 2 |
| 454 | 20231122 | 122500 | 857211790 | 3900 | 3900 | 3900 | 3900 | 750 |
| 455 | 20231122 | 122400 | 854286790 | 3900 | 3900 | 3900 | 3900 | 500 |
| 456 | 20231122 | 122300 | 852336790 | 3905 | 3905 | 3905 | 3905 | 0 |
| 457 | 20231122 | 122200 | 852336790 | 3905 | 3905 | 3905 | 3905 | 260 |
| 458 | 20231122 | 122100 | 851321490 | 3905 | 3905 | 3905 | 3905 | 61 |
| 459 | 20231122 | 122000 | 851083285 | 3905 | 3905 | 3905 | 3905 | 513 |
| 460 | 20231122 | 121900 | 849080020 | 3895 | 3900 | 3900 | 3895 | 1550 |
| 461 | 20231122 | 121800 | 843035270 | 3900 | 3900 | 3900 | 3900 | 34 |
| 462 | 20231122 | 121700 | 842902670 | 3890 | 3890 | 3890 | 3890 | 0 |
| 463 | 20231122 | 121600 | 842902670 | 3890 | 3890 | 3890 | 3890 | 71 |
| 464 | 20231122 | 121500 | 842626480 | 3885 | 3885 | 3885 | 3885 | 0 |
| 465 | 20231122 | 121400 | 842626480 | 3885 | 3885 | 3885 | 3885 | 0 |
| 466 | 20231122 | 121300 | 842626480 | 3885 | 3890 | 3890 | 3885 | 18 |
| 467 | 20231122 | 121200 | 842556475 | 3890 | 3890 | 3890 | 3890 | 0 |
| 468 | 20231122 | 121100 | 842556475 | 3890 | 3890 | 3890 | 3890 | 8 |
| 469 | 20231122 | 121000 | 842525355 | 3890 | 3890 | 3890 | 3890 | 1 |
| 470 | 20231122 | 120900 | 842521465 | 3890 | 3890 | 3890 | 3890 | 0 |
| 471 | 20231122 | 120800 | 842521465 | 3890 | 3890 | 3890 | 3890 | 52 |
| 472 | 20231122 | 120700 | 842319185 | 3890 | 3890 | 3890 | 3890 | 1 |
| 473 | 20231122 | 120600 | 842315295 | 3890 | 3895 | 3895 | 3890 | 38 |
| 474 | 20231122 | 120500 | 842167465 | 3890 | 3890 | 3890 | 3890 | 167 |
| 475 | 20231122 | 120400 | 841517835 | 3890 | 3890 | 3890 | 3890 | 56 |
| 476 | 20231122 | 120300 | 841299995 | 3885 | 3885 | 3885 | 3885 | 16 |
| 477 | 20231122 | 120200 | 841237835 | 3890 | 3890 | 3890 | 3890 | 510 |
| 478 | 20231122 | 120100 | 839253935 | 3890 | 3890 | 3890 | 3890 | 66 |
| 479 | 20231122 | 120000 | 838997195 | 3890 | 3890 | 3890 | 3890 | 0 |
| 480 | 20231122 | 115900 | 838997195 | 3890 | 3890 | 3890 | 3890 | 66 |
| 481 | 20231122 | 115800 | 838740455 | 3895 | 3890 | 3895 | 3890 | 181 |
| 482 | 20231122 | 115700 | 838035465 | 3890 | 3890 | 3890 | 3890 | 2 |
| 483 | 20231122 | 115600 | 838027685 | 3890 | 3900 | 3900 | 3890 | 56 |
| 484 | 20231122 | 115500 | 837809605 | 3890 | 3890 | 3890 | 3890 | 337 |
| 485 | 20231122 | 115400 | 836498675 | 3885 | 3885 | 3885 | 3885 | 0 |
| 486 | 20231122 | 115300 | 836498675 | 3885 | 3885 | 3885 | 3885 | 0 |
| 487 | 20231122 | 115200 | 836498675 | 3885 | 3885 | 3885 | 3885 | 0 |
| 488 | 20231122 | 115100 | 836498675 | 3885 | 3885 | 3885 | 3885 | 0 |
| 489 | 20231122 | 115000 | 836498675 | 3885 | 3885 | 3885 | 3885 | 0 |
| 490 | 20231122 | 114900 | 836498675 | 3885 | 3885 | 3885 | 3885 | 80 |
| 491 | 20231122 | 114800 | 836187875 | 3885 | 3885 | 3885 | 3885 | 0 |
| 492 | 20231122 | 114700 | 836187875 | 3885 | 3885 | 3885 | 3885 | 180 |
| 493 | 20231122 | 114600 | 835488575 | 3880 | 3880 | 3880 | 3880 | 0 |
| 494 | 20231122 | 114500 | 835488575 | 3880 | 3880 | 3880 | 3880 | 0 |
| 495 | 20231122 | 114400 | 835488575 | 3880 | 3880 | 3880 | 3880 | 0 |
| 496 | 20231122 | 114300 | 835488575 | 3880 | 3880 | 3880 | 3880 | 0 |
| 497 | 20231122 | 114200 | 835488575 | 3880 | 3880 | 3880 | 3880 | 0 |
| 498 | 20231122 | 114100 | 835488575 | 3880 | 3880 | 3880 | 3880 | 300 |
| 499 | 20231122 | 114000 | 834324575 | 3880 | 3880 | 3880 | 3880 | 0 |
| 500 | 20231122 | 113900 | 834324575 | 3880 | 3880 | 3880 | 3880 | 32 |
| 501 | 20231122 | 113800 | 834200415 | 3890 | 3890 | 3890 | 3890 | 0 |
| 502 | 20231122 | 113700 | 834200415 | 3890 | 3890 | 3890 | 3890 | 0 |
| 503 | 20231122 | 113600 | 834200415 | 3890 | 3890 | 3890 | 3890 | 0 |
| 504 | 20231122 | 113500 | 834200415 | 3890 | 3890 | 3895 | 3890 | 607 |
| 505 | 20231122 | 113400 | 831838685 | 3890 | 3870 | 3890 | 3870 | 1800 |
| 506 | 20231122 | 113300 | 824850915 | 3870 | 3870 | 3870 | 3865 | 126 |
| 507 | 20231122 | 113200 | 824363340 | 3870 | 3870 | 3870 | 3870 | 17 |
| 508 | 20231122 | 113100 | 824297550 | 3870 | 3870 | 3870 | 3870 | 0 |
| 509 | 20231122 | 113000 | 824297550 | 3870 | 3870 | 3870 | 3870 | 300 |
| 510 | 20231122 | 112900 | 823136550 | 3875 | 3875 | 3875 | 3875 | 9 |
| 511 | 20231122 | 112800 | 823101675 | 3880 | 3880 | 3880 | 3880 | 7 |
| 512 | 20231122 | 112700 | 823074515 | 3880 | 3875 | 3880 | 3875 | 701 |
| 513 | 20231122 | 112600 | 820356810 | 3875 | 3875 | 3875 | 3875 | 37 |
| 514 | 20231122 | 112500 | 820213435 | 3875 | 3875 | 3875 | 3875 | 0 |
| 515 | 20231122 | 112400 | 820213435 | 3875 | 3870 | 3875 | 3870 | 33 |
| 516 | 20231122 | 112300 | 820085720 | 3880 | 3880 | 3880 | 3880 | 0 |
| 517 | 20231122 | 112200 | 820085720 | 3880 | 3870 | 3880 | 3865 | 201 |
| 518 | 20231122 | 112100 | 819308490 | 3880 | 3880 | 3880 | 3880 | 1 |
| 519 | 20231122 | 112000 | 819304610 | 3880 | 3880 | 3880 | 3880 | 0 |
| 520 | 20231122 | 111900 | 819304610 | 3880 | 3880 | 3880 | 3880 | 0 |
| 521 | 20231122 | 111800 | 819304610 | 3880 | 3865 | 3880 | 3860 | 501 |
| 522 | 20231122 | 111700 | 817368255 | 3865 | 3865 | 3865 | 3865 | 0 |
| 523 | 20231122 | 111600 | 817368255 | 3865 | 3865 | 3865 | 3865 | 607 |
| 524 | 20231122 | 111500 | 815022200 | 3860 | 3860 | 3860 | 3860 | 0 |
| 525 | 20231122 | 111400 | 815022200 | 3860 | 3875 | 3875 | 3860 | 4952 |
| 526 | 20231122 | 111300 | 795897430 | 3880 | 3880 | 3880 | 3880 | 0 |
| 527 | 20231122 | 111200 | 795897430 | 3880 | 3880 | 3880 | 3880 | 1 |
| 528 | 20231122 | 111100 | 795893550 | 3870 | 3875 | 3875 | 3870 | 1000 |
| 529 | 20231122 | 111000 | 792022380 | 3880 | 3880 | 3880 | 3880 | 100 |
| 530 | 20231122 | 110900 | 791634380 | 3880 | 3880 | 3880 | 3880 | 67 |
| 531 | 20231122 | 110800 | 791374420 | 3880 | 3890 | 3890 | 3880 | 543 |
| 532 | 20231122 | 110700 | 789267150 | 3890 | 3890 | 3890 | 3890 | 0 |
| 533 | 20231122 | 110600 | 789267150 | 3890 | 3890 | 3890 | 3890 | 7 |
| 534 | 20231122 | 110500 | 789239920 | 3890 | 3890 | 3890 | 3890 | 502 |
| 535 | 20231122 | 110400 | 787287140 | 3890 | 3880 | 3890 | 3880 | 4 |
| 536 | 20231122 | 110300 | 787271600 | 3895 | 3895 | 3895 | 3895 | 101 |
| 537 | 20231122 | 110200 | 786878205 | 3895 | 3895 | 3895 | 3895 | 130 |
| 538 | 20231122 | 110100 | 786371855 | 3895 | 3895 | 3895 | 3875 | 3 |
| 539 | 20231122 | 110000 | 786360190 | 3890 | 3890 | 3890 | 3890 | 100 |
| 540 | 20231122 | 105900 | 785971190 | 3895 | 3895 | 3895 | 3895 | 0 |
| 541 | 20231122 | 105800 | 785971190 | 3895 | 3870 | 3895 | 3870 | 150 |
| 542 | 20231122 | 105700 | 785390665 | 3870 | 3900 | 3900 | 3870 | 2125 |
| 543 | 20231122 | 105600 | 777159455 | 3900 | 3895 | 3900 | 3895 | 463 |
| 544 | 20231122 | 105500 | 775355265 | 3900 | 3900 | 3900 | 3900 | 0 |
| 545 | 20231122 | 105400 | 775355265 | 3900 | 3900 | 3900 | 3900 | 101 |
| 546 | 20231122 | 105300 | 774961365 | 3900 | 3900 | 3900 | 3900 | 1 |
| 547 | 20231122 | 105200 | 774957465 | 3880 | 3880 | 3880 | 3880 | 27 |
| 548 | 20231122 | 105100 | 774852705 | 3870 | 3870 | 3870 | 3870 | 0 |
| 549 | 20231122 | 105000 | 774852705 | 3870 | 3880 | 3880 | 3870 | 433 |
| 550 | 20231122 | 104900 | 773172715 | 3880 | 3880 | 3880 | 3870 | 22 |
| 551 | 20231122 | 104800 | 773087555 | 3870 | 3880 | 3880 | 3870 | 637 |
| 552 | 20231122 | 104700 | 770621355 | 3870 | 3870 | 3870 | 3870 | 9 |
| 553 | 20231122 | 104600 | 770586525 | 3880 | 3880 | 3880 | 3875 | 231 |
| 554 | 20231122 | 104500 | 769691385 | 3880 | 3880 | 3880 | 3880 | 0 |
| 555 | 20231122 | 104400 | 769691385 | 3880 | 3875 | 3880 | 3870 | 651 |
| 556 | 20231122 | 104300 | 767169250 | 3875 | 3875 | 3875 | 3875 | 20 |
| 557 | 20231122 | 104200 | 767091750 | 3875 | 3875 | 3875 | 3875 | 26 |
| 558 | 20231122 | 104100 | 766991000 | 3875 | 3875 | 3875 | 3870 | 430 |
| 559 | 20231122 | 104000 | 765326280 | 3875 | 3875 | 3875 | 3875 | 0 |
| 560 | 20231122 | 103900 | 765326280 | 3875 | 3875 | 3875 | 3870 | 225 |
| 561 | 20231122 | 103800 | 764455225 | 3875 | 3870 | 3875 | 3870 | 168 |
| 562 | 20231122 | 103700 | 763805060 | 3875 | 3875 | 3875 | 3860 | 114 |
| 563 | 20231122 | 103600 | 763363805 | 3875 | 3875 | 3875 | 3875 | 20 |
| 564 | 20231122 | 103500 | 763286305 | 3875 | 3860 | 3875 | 3860 | 1587 |
| 565 | 20231122 | 103400 | 757160470 | 3860 | 3875 | 3875 | 3860 | 3 |
| 566 | 20231122 | 103300 | 757148860 | 3875 | 3860 | 3875 | 3860 | 130 |
| 567 | 20231122 | 103200 | 756647045 | 3860 | 3875 | 3875 | 3860 | 291 |
| 568 | 20231122 | 103100 | 755523360 | 3875 | 3875 | 3875 | 3875 | 16 |
| 569 | 20231122 | 103000 | 755461360 | 3875 | 3875 | 3875 | 3875 | 21 |
| 570 | 20231122 | 102900 | 755379985 | 3860 | 3860 | 3875 | 3860 | 1084 |
| 571 | 20231122 | 102800 | 751195220 | 3875 | 3860 | 3875 | 3860 | 99 |
| 572 | 20231122 | 102700 | 750812780 | 3875 | 3865 | 3875 | 3865 | 194 |
| 573 | 20231122 | 102600 | 750062760 | 3875 | 3875 | 3875 | 3875 | 0 |
| 574 | 20231122 | 102500 | 750062760 | 3875 | 3875 | 3875 | 3875 | 0 |
| 575 | 20231122 | 102400 | 750062760 | 3875 | 3870 | 3875 | 3865 | 143 |
| 576 | 20231122 | 102300 | 749509505 | 3880 | 3875 | 3880 | 3870 | 2053 |
| 577 | 20231122 | 102200 | 741564255 | 3875 | 3880 | 3880 | 3875 | 4119 |
| 578 | 20231122 | 102100 | 725596775 | 3900 | 3890 | 3900 | 3885 | 1932 |
| 579 | 20231122 | 102000 | 718082175 | 3890 | 3890 | 3890 | 3890 | 1 |
| 580 | 20231122 | 101900 | 718078285 | 3885 | 3905 | 3905 | 3885 | 1902 |
| 581 | 20231122 | 101800 | 710688050 | 3900 | 3895 | 3900 | 3895 | 51 |
| 582 | 20231122 | 101700 | 710489400 | 3905 | 3895 | 3905 | 3895 | 283 |
| 583 | 20231122 | 101600 | 709387095 | 3905 | 3905 | 3905 | 3905 | 1 |
| 584 | 20231122 | 101500 | 709383190 | 3885 | 3885 | 3905 | 3885 | 21 |
| 585 | 20231122 | 101400 | 709301545 | 3900 | 3895 | 3905 | 3895 | 2611 |
| 586 | 20231122 | 101300 | 699118700 | 3900 | 3900 | 3900 | 3900 | 30 |
| 587 | 20231122 | 101200 | 699001700 | 3900 | 3900 | 3900 | 3900 | 0 |
| 588 | 20231122 | 101100 | 699001700 | 3900 | 3900 | 3900 | 3900 | 0 |
| 589 | 20231122 | 101000 | 699001700 | 3900 | 3900 | 3900 | 3900 | 20 |
| 590 | 20231122 | 100900 | 698923700 | 3900 | 3900 | 3900 | 3900 | 26 |
| 591 | 20231122 | 100800 | 698822300 | 3900 | 3895 | 3900 | 3895 | 1800 |
| 592 | 20231122 | 100700 | 691802325 | 3900 | 3900 | 3900 | 3900 | 65 |
| 593 | 20231122 | 100600 | 691548825 | 3900 | 3880 | 3900 | 3880 | 147 |
| 594 | 20231122 | 100500 | 690976025 | 3900 | 3895 | 3900 | 3880 | 125 |
| 595 | 20231122 | 100400 | 690489275 | 3895 | 3895 | 3900 | 3895 | 122 |
| 596 | 20231122 | 100300 | 690014080 | 3895 | 3895 | 3895 | 3880 | 1094 |
| 597 | 20231122 | 100200 | 685752965 | 3895 | 3895 | 3895 | 3880 | 76 |
| 598 | 20231122 | 100100 | 685457605 | 3880 | 3875 | 3895 | 3875 | 191 |
| 599 | 20231122 | 100000 | 684716675 | 3875 | 3880 | 3895 | 3875 | 89 |
| 600 | 20231122 | 095900 | 684371565 | 3880 | 3880 | 3895 | 3875 | 190 |
| 601 | 20231122 | 095800 | 683634790 | 3895 | 3880 | 3895 | 3875 | 1386 |
| 602 | 20231122 | 095700 | 678261265 | 3880 | 3880 | 3880 | 3875 | 4484 |
| 603 | 20231122 | 095600 | 660864595 | 3875 | 3885 | 3885 | 3875 | 4436 |
| 604 | 20231122 | 095500 | 643641915 | 3880 | 3880 | 3880 | 3880 | 183 |
| 605 | 20231122 | 095400 | 642931875 | 3885 | 3900 | 3900 | 3880 | 9110 |
| 606 | 20231122 | 095300 | 607493995 | 3905 | 3905 | 3905 | 3905 | 31 |
| 607 | 20231122 | 095200 | 607372940 | 3905 | 3900 | 3905 | 3900 | 1323 |
| 608 | 20231122 | 095100 | 602212625 | 3900 | 3915 | 3915 | 3900 | 1504 |
| 609 | 20231122 | 095000 | 596340520 | 3915 | 3910 | 3915 | 3900 | 791 |
| 610 | 20231122 | 094900 | 593255280 | 3915 | 3905 | 3915 | 3900 | 1153 |
| 611 | 20231122 | 094800 | 588757230 | 3920 | 3920 | 3920 | 3920 | 0 |
| 612 | 20231122 | 094700 | 588757230 | 3920 | 3920 | 3920 | 3920 | 1 |
| 613 | 20231122 | 094600 | 588753310 | 3900 | 3900 | 3900 | 3900 | 210 |
| 614 | 20231122 | 094500 | 587934310 | 3900 | 3900 | 3920 | 3895 | 2950 |
| 615 | 20231122 | 094400 | 576424435 | 3900 | 3900 | 3900 | 3900 | 0 |
| 616 | 20231122 | 094300 | 576424435 | 3900 | 3900 | 3900 | 3900 | 1690 |
| 617 | 20231122 | 094200 | 569833435 | 3905 | 3910 | 3910 | 3900 | 2348 |
| 618 | 20231122 | 094100 | 560669185 | 3910 | 3910 | 3910 | 3905 | 1824 |
| 619 | 20231122 | 094000 | 553539905 | 3910 | 3905 | 3920 | 3905 | 486 |
| 620 | 20231122 | 093900 | 551640635 | 3905 | 3920 | 3920 | 3905 | 805 |
| 621 | 20231122 | 093800 | 548496960 | 3920 | 3925 | 3925 | 3905 | 6518 |
| 622 | 20231122 | 093700 | 523041470 | 3915 | 3915 | 3915 | 3915 | 228 |
| 623 | 20231122 | 093600 | 522148850 | 3915 | 3900 | 3915 | 3900 | 4921 |
| 624 | 20231122 | 093500 | 502955450 | 3900 | 3915 | 3915 | 3890 | 8553 |
| 625 | 20231122 | 093400 | 469557515 | 3915 | 3930 | 3930 | 3915 | 6076 |
| 626 | 20231122 | 093300 | 445748325 | 3935 | 3930 | 3935 | 3930 | 1748 |
| 627 | 20231122 | 093200 | 438878640 | 3935 | 3935 | 3940 | 3935 | 265 |
| 628 | 20231122 | 093100 | 437835860 | 3940 | 3940 | 3940 | 3940 | 148 |
| 629 | 20231122 | 093000 | 437252740 | 3940 | 3940 | 3940 | 3935 | 552 |
| 630 | 20231122 | 092900 | 435078080 | 3940 | 3935 | 3940 | 3935 | 2 |
| 631 | 20231122 | 092800 | 435070205 | 3935 | 3930 | 3935 | 3930 | 865 |
| 632 | 20231122 | 092700 | 431666480 | 3930 | 3935 | 3950 | 3930 | 1980 |
| 633 | 20231122 | 092600 | 423877610 | 3935 | 3935 | 3935 | 3930 | 1597 |
| 634 | 20231122 | 092500 | 417595440 | 3930 | 3955 | 3955 | 3930 | 6980 |
| 635 | 20231122 | 092400 | 390139405 | 3940 | 3950 | 3970 | 3930 | 7018 |
| 636 | 20231122 | 092300 | 362471615 | 3950 | 3945 | 3950 | 3945 | 4556 |
| 637 | 20231122 | 092200 | 344475685 | 3950 | 3950 | 3975 | 3950 | 9644 |
| 638 | 20231122 | 092100 | 306381385 | 3955 | 3960 | 3960 | 3955 | 2431 |
| 639 | 20231122 | 092000 | 296762550 | 3970 | 3980 | 3980 | 3955 | 2620 |
| 640 | 20231122 | 091900 | 286381605 | 3980 | 3995 | 3995 | 3980 | 1295 |
| 641 | 20231122 | 091800 | 281223305 | 3990 | 3995 | 4005 | 3990 | 453 |
| 642 | 20231122 | 091700 | 279414705 | 3995 | 4000 | 4010 | 3995 | 1437 |
| 643 | 20231122 | 091600 | 273668180 | 4000 | 4000 | 4000 | 4000 | 822 |
| 644 | 20231122 | 091500 | 270380180 | 4000 | 3995 | 4000 | 3990 | 5318 |
| 645 | 20231122 | 091400 | 249128740 | 3995 | 3970 | 3995 | 3970 | 2936 |
| 646 | 20231122 | 091300 | 237466255 | 3970 | 3960 | 3970 | 3955 | 3156 |
| 647 | 20231122 | 091200 | 224958325 | 3970 | 3975 | 3975 | 3955 | 1866 |
| 648 | 20231122 | 091100 | 217567990 | 3955 | 3960 | 3960 | 3955 | 1987 |
| 649 | 20231122 | 091000 | 209706995 | 3960 | 3970 | 3980 | 3960 | 2901 |
| 650 | 20231122 | 090900 | 198205805 | 3970 | 3975 | 3995 | 3965 | 2716 |
| 651 | 20231122 | 090800 | 187415270 | 4000 | 3975 | 4000 | 3975 | 1819 |
| 652 | 20231122 | 090700 | 180177830 | 3975 | 3965 | 4005 | 3965 | 5939 |
| 653 | 20231122 | 090600 | 156425490 | 4000 | 3980 | 4000 | 3965 | 2349 |
| 654 | 20231122 | 090500 | 147097660 | 3980 | 3980 | 4005 | 3975 | 625 |
| 655 | 20231122 | 090400 | 144611825 | 3990 | 3970 | 3990 | 3970 | 1964 |
| 656 | 20231122 | 090300 | 136794715 | 3970 | 3980 | 4020 | 3970 | 8932 |
| 657 | 20231122 | 090200 | 101278570 | 3975 | 3985 | 4015 | 3970 | 2620 |
| 658 | 20231122 | 090100 | 90860465 | 3995 | 3995 | 4025 | 3965 | 10309 |
| 659 | 20231122 | 090000 | 49724015 | 3995 | 4000 | 4050 | 3995 | 12420 |