33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 202000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 6829 |
| 3 | 20231122 | 201900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 4 | 20231122 | 201800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 5 | 20231122 | 201700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 6 | 20231122 | 201600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 7 | 20231122 | 201500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 8 | 20231122 | 201400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 9 | 20231122 | 201300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 10 | 20231122 | 201200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 11 | 20231122 | 201100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 12 | 20231122 | 201000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 13 | 20231122 | 200900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 14 | 20231122 | 200800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 15 | 20231122 | 200700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 16 | 20231122 | 200600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 17 | 20231122 | 200500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 18 | 20231122 | 200400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 19 | 20231122 | 200300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 20 | 20231122 | 200200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 21 | 20231122 | 200100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 22 | 20231122 | 200000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 23 | 20231122 | 195900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 24 | 20231122 | 195800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 25 | 20231122 | 195700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 26 | 20231122 | 195600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 27 | 20231122 | 195500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 28 | 20231122 | 195400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 29 | 20231122 | 195300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 30 | 20231122 | 195200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 31 | 20231122 | 195100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 32 | 20231122 | 195000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 6829 |
| 33 | 20231122 | 194900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 34 | 20231122 | 194800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 35 | 20231122 | 194700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 36 | 20231122 | 194600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 37 | 20231122 | 194500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 38 | 20231122 | 194400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 39 | 20231122 | 194300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 40 | 20231122 | 194200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 41 | 20231122 | 194100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 42 | 20231122 | 194000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 43 | 20231122 | 193900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 44 | 20231122 | 193800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 45 | 20231122 | 193700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 46 | 20231122 | 193600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 47 | 20231122 | 193500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 48 | 20231122 | 193400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 49 | 20231122 | 193300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 50 | 20231122 | 193200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 51 | 20231122 | 193100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 52 | 20231122 | 193000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 53 | 20231122 | 192900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 54 | 20231122 | 192800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 55 | 20231122 | 192700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 56 | 20231122 | 192600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 57 | 20231122 | 192500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 58 | 20231122 | 192400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 59 | 20231122 | 192300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 60 | 20231122 | 192200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 61 | 20231122 | 192100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 62 | 20231122 | 192000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 6829 |
| 63 | 20231122 | 191900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 64 | 20231122 | 191800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 65 | 20231122 | 191700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 66 | 20231122 | 191600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 67 | 20231122 | 191500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 68 | 20231122 | 191400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 69 | 20231122 | 191300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 70 | 20231122 | 191200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 71 | 20231122 | 191100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 72 | 20231122 | 191000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 73 | 20231122 | 190900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 74 | 20231122 | 190800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 75 | 20231122 | 190700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 76 | 20231122 | 190600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 77 | 20231122 | 190500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 78 | 20231122 | 190400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 79 | 20231122 | 190300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 80 | 20231122 | 190200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 81 | 20231122 | 190100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 82 | 20231122 | 190000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 83 | 20231122 | 185900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 84 | 20231122 | 185800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 85 | 20231122 | 185700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 86 | 20231122 | 185600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 87 | 20231122 | 185500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 88 | 20231122 | 185400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 89 | 20231122 | 185300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 90 | 20231122 | 185200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 91 | 20231122 | 185100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 92 | 20231122 | 185000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 6829 |
| 93 | 20231122 | 184900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 94 | 20231122 | 184800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 95 | 20231122 | 184700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 96 | 20231122 | 184600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 97 | 20231122 | 184500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 98 | 20231122 | 184400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 99 | 20231122 | 184300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 100 | 20231122 | 184200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 101 | 20231122 | 184100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 102 | 20231122 | 184000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 103 | 20231122 | 183900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 104 | 20231122 | 183800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 105 | 20231122 | 183700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 106 | 20231122 | 183600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 107 | 20231122 | 183500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 108 | 20231122 | 183400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 109 | 20231122 | 183300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 110 | 20231122 | 183200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 111 | 20231122 | 183100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 112 | 20231122 | 183000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 113 | 20231122 | 182900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 114 | 20231122 | 182800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 115 | 20231122 | 182700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 116 | 20231122 | 182600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 117 | 20231122 | 182500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 118 | 20231122 | 182400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 119 | 20231122 | 182300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 120 | 20231122 | 182200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 121 | 20231122 | 182100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 122 | 20231122 | 182000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 6829 |
| 123 | 20231122 | 181900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 124 | 20231122 | 181800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 125 | 20231122 | 181700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 126 | 20231122 | 181600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 127 | 20231122 | 181500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 128 | 20231122 | 181400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 129 | 20231122 | 181300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 130 | 20231122 | 181200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 131 | 20231122 | 181100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 132 | 20231122 | 181000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 133 | 20231122 | 180900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 134 | 20231122 | 180800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 135 | 20231122 | 180700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 136 | 20231122 | 180600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 137 | 20231122 | 180500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 138 | 20231122 | 180400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 139 | 20231122 | 180300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 140 | 20231122 | 180200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 141 | 20231122 | 180100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 142 | 20231122 | 180000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 143 | 20231122 | 175900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 144 | 20231122 | 175800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 145 | 20231122 | 175700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 146 | 20231122 | 175600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 147 | 20231122 | 175500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 148 | 20231122 | 175400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 149 | 20231122 | 175300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 150 | 20231122 | 175200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 151 | 20231122 | 175100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 152 | 20231122 | 175000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 6829 |
| 153 | 20231122 | 174900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 154 | 20231122 | 174800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 155 | 20231122 | 174700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 156 | 20231122 | 174600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 157 | 20231122 | 174500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 158 | 20231122 | 174400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 159 | 20231122 | 174300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 160 | 20231122 | 174200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 161 | 20231122 | 174100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 162 | 20231122 | 174000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 163 | 20231122 | 173900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 164 | 20231122 | 173800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 165 | 20231122 | 173700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 166 | 20231122 | 173600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 167 | 20231122 | 173500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 168 | 20231122 | 173400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 169 | 20231122 | 173300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 170 | 20231122 | 173200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 171 | 20231122 | 173100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 172 | 20231122 | 173000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 173 | 20231122 | 172900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 174 | 20231122 | 172800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 175 | 20231122 | 172700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 176 | 20231122 | 172600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 177 | 20231122 | 172500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 178 | 20231122 | 172400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 179 | 20231122 | 172300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 180 | 20231122 | 172200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 181 | 20231122 | 172100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 182 | 20231122 | 172000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 6829 |
| 183 | 20231122 | 171900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 184 | 20231122 | 171800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 185 | 20231122 | 171700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 186 | 20231122 | 171600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 187 | 20231122 | 171500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 188 | 20231122 | 171400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 189 | 20231122 | 171300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 190 | 20231122 | 171200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 191 | 20231122 | 171100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 192 | 20231122 | 171000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 193 | 20231122 | 170900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 194 | 20231122 | 170800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 195 | 20231122 | 170700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 196 | 20231122 | 170600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 197 | 20231122 | 170500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 198 | 20231122 | 170400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 199 | 20231122 | 170300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 200 | 20231122 | 170200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 201 | 20231122 | 170100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 202 | 20231122 | 170000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 203 | 20231122 | 165900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 204 | 20231122 | 165800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 205 | 20231122 | 165700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 206 | 20231122 | 165600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 207 | 20231122 | 165500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 208 | 20231122 | 165400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 209 | 20231122 | 165300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 210 | 20231122 | 165200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 211 | 20231122 | 165100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 212 | 20231122 | 165000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 6829 |
| 213 | 20231122 | 164900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 214 | 20231122 | 164800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 215 | 20231122 | 164700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 216 | 20231122 | 164600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 217 | 20231122 | 164500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 218 | 20231122 | 164400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 219 | 20231122 | 164300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 220 | 20231122 | 164200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 221 | 20231122 | 164100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 222 | 20231122 | 164000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 223 | 20231122 | 163900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 224 | 20231122 | 163800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 225 | 20231122 | 163700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 226 | 20231122 | 163600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 227 | 20231122 | 163500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 228 | 20231122 | 163400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 229 | 20231122 | 163300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 230 | 20231122 | 163200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 231 | 20231122 | 163100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 232 | 20231122 | 163000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 233 | 20231122 | 162900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 234 | 20231122 | 162800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 235 | 20231122 | 162700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 236 | 20231122 | 162600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 237 | 20231122 | 162500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 238 | 20231122 | 162400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 239 | 20231122 | 162300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 240 | 20231122 | 162200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 241 | 20231122 | 162100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 242 | 20231122 | 162000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 6829 |
| 243 | 20231122 | 161900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 244 | 20231122 | 161800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 245 | 20231122 | 161700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 246 | 20231122 | 161600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 247 | 20231122 | 161500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 248 | 20231122 | 161400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 249 | 20231122 | 161300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 250 | 20231122 | 161200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 251 | 20231122 | 161100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 252 | 20231122 | 161000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 253 | 20231122 | 160900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 254 | 20231122 | 160800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 255 | 20231122 | 160700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 256 | 20231122 | 160600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 257 | 20231122 | 160500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 258 | 20231122 | 160400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 259 | 20231122 | 160300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 260 | 20231122 | 160200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 261 | 20231122 | 160100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 262 | 20231122 | 160000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 263 | 20231122 | 155900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 264 | 20231122 | 155800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 265 | 20231122 | 155700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 266 | 20231122 | 155600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 267 | 20231122 | 155500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 268 | 20231122 | 155400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 269 | 20231122 | 155300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 270 | 20231122 | 155200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 271 | 20231122 | 155100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 272 | 20231122 | 155000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 6829 |
| 273 | 20231122 | 154900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 274 | 20231122 | 154800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 275 | 20231122 | 154700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 276 | 20231122 | 154600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 277 | 20231122 | 154500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 278 | 20231122 | 154400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 279 | 20231122 | 154300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 280 | 20231122 | 154200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 281 | 20231122 | 154100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 282 | 20231122 | 154000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 283 | 20231122 | 153900 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 284 | 20231122 | 153800 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 285 | 20231122 | 153700 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 286 | 20231122 | 153600 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 287 | 20231122 | 153500 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 288 | 20231122 | 153400 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 289 | 20231122 | 153300 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 290 | 20231122 | 153200 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 291 | 20231122 | 153100 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 0 |
| 292 | 20231122 | 153000 | 1733508930 | 4380 | 4380 | 4380 | 4380 | 6829 |
| 293 | 20231122 | 152900 | 1703597910 | 4380 | 4380 | 4380 | 4380 | 0 |
| 294 | 20231122 | 152800 | 1703597910 | 4380 | 4380 | 4380 | 4380 | 0 |
| 295 | 20231122 | 152700 | 1703597910 | 4380 | 4380 | 4380 | 4380 | 0 |
| 296 | 20231122 | 152600 | 1703597910 | 4380 | 4380 | 4380 | 4380 | 0 |
| 297 | 20231122 | 152500 | 1703597910 | 4380 | 4380 | 4380 | 4380 | 0 |
| 298 | 20231122 | 152400 | 1703597910 | 4380 | 4380 | 4380 | 4380 | 0 |
| 299 | 20231122 | 152300 | 1703597910 | 4380 | 4380 | 4380 | 4380 | 0 |
| 300 | 20231122 | 152200 | 1703597910 | 4380 | 4380 | 4380 | 4380 | 0 |
| 301 | 20231122 | 152100 | 1703597910 | 4380 | 4380 | 4380 | 4380 | 0 |
| 302 | 20231122 | 152000 | 1703597910 | 4380 | 4380 | 4380 | 4380 | 0 |
| 303 | 20231122 | 151900 | 1703597910 | 4380 | 4380 | 4380 | 4375 | 303 |
| 304 | 20231122 | 151800 | 1702270920 | 4375 | 4370 | 4375 | 4370 | 3069 |
| 305 | 20231122 | 151700 | 1688850395 | 4370 | 4370 | 4370 | 4370 | 1097 |
| 306 | 20231122 | 151600 | 1684056505 | 4370 | 4365 | 4370 | 4365 | 104 |
| 307 | 20231122 | 151500 | 1683602535 | 4365 | 4370 | 4370 | 4365 | 13 |
| 308 | 20231122 | 151400 | 1683545730 | 4370 | 4370 | 4375 | 4370 | 626 |
| 309 | 20231122 | 151300 | 1680810105 | 4370 | 4365 | 4370 | 4365 | 4616 |
| 310 | 20231122 | 151200 | 1660638485 | 4370 | 4370 | 4370 | 4370 | 2 |
| 311 | 20231122 | 151100 | 1660629745 | 4370 | 4370 | 4370 | 4370 | 24 |
| 312 | 20231122 | 151000 | 1660524865 | 4370 | 4370 | 4370 | 4370 | 50 |
| 313 | 20231122 | 150900 | 1660306365 | 4365 | 4360 | 4365 | 4360 | 2274 |
| 314 | 20231122 | 150800 | 1650385355 | 4360 | 4360 | 4360 | 4360 | 2298 |
| 315 | 20231122 | 150700 | 1640366075 | 4360 | 4370 | 4370 | 4360 | 161 |
| 316 | 20231122 | 150600 | 1639663955 | 4370 | 4370 | 4370 | 4370 | 20 |
| 317 | 20231122 | 150500 | 1639576555 | 4370 | 4370 | 4370 | 4365 | 1976 |
| 318 | 20231122 | 150400 | 1630949775 | 4370 | 4370 | 4370 | 4370 | 12 |
| 319 | 20231122 | 150300 | 1630897335 | 4370 | 4370 | 4370 | 4370 | 1 |
| 320 | 20231122 | 150200 | 1630892965 | 4370 | 4370 | 4370 | 4370 | 201 |
| 321 | 20231122 | 150100 | 1630014595 | 4370 | 4365 | 4370 | 4365 | 457 |
| 322 | 20231122 | 150000 | 1628019785 | 4365 | 4365 | 4365 | 4365 | 0 |
| 323 | 20231122 | 145900 | 1628019785 | 4365 | 4365 | 4365 | 4365 | 0 |
| 324 | 20231122 | 145800 | 1628019785 | 4365 | 4365 | 4370 | 4365 | 1124 |
| 325 | 20231122 | 145700 | 1623113020 | 4370 | 4370 | 4370 | 4370 | 0 |
| 326 | 20231122 | 145600 | 1623113020 | 4370 | 4365 | 4370 | 4365 | 22 |
| 327 | 20231122 | 145500 | 1623016885 | 4365 | 4370 | 4370 | 4365 | 310 |
| 328 | 20231122 | 145400 | 1621663685 | 4370 | 4370 | 4370 | 4370 | 1 |
| 329 | 20231122 | 145300 | 1621659315 | 4370 | 4370 | 4370 | 4365 | 314 |
| 330 | 20231122 | 145200 | 1620287485 | 4370 | 4370 | 4370 | 4370 | 4002 |
| 331 | 20231122 | 145100 | 1602798745 | 4370 | 4370 | 4370 | 4370 | 168 |
| 332 | 20231122 | 145000 | 1602064585 | 4370 | 4365 | 4370 | 4365 | 9 |
| 333 | 20231122 | 144900 | 1602025270 | 4370 | 4370 | 4370 | 4370 | 0 |
| 334 | 20231122 | 144800 | 1602025270 | 4370 | 4370 | 4370 | 4370 | 10 |
| 335 | 20231122 | 144700 | 1601981570 | 4370 | 4370 | 4370 | 4370 | 2 |
| 336 | 20231122 | 144600 | 1601972830 | 4370 | 4370 | 4370 | 4370 | 20 |
| 337 | 20231122 | 144500 | 1601885430 | 4370 | 4365 | 4370 | 4365 | 201 |
| 338 | 20231122 | 144400 | 1601008060 | 4365 | 4365 | 4365 | 4365 | 277 |
| 339 | 20231122 | 144300 | 1599798955 | 4365 | 4370 | 4370 | 4365 | 421 |
| 340 | 20231122 | 144200 | 1597961275 | 4365 | 4360 | 4365 | 4360 | 4205 |
| 341 | 20231122 | 144100 | 1579614450 | 4360 | 4360 | 4360 | 4360 | 13 |
| 342 | 20231122 | 144000 | 1579557770 | 4360 | 4360 | 4360 | 4360 | 1 |
| 343 | 20231122 | 143900 | 1579553410 | 4350 | 4350 | 4350 | 4350 | 1 |
| 344 | 20231122 | 143800 | 1579549060 | 4350 | 4355 | 4355 | 4350 | 1248 |
| 345 | 20231122 | 143700 | 1574116950 | 4355 | 4360 | 4360 | 4355 | 179 |
| 346 | 20231122 | 143600 | 1573337400 | 4360 | 4360 | 4360 | 4360 | 121 |
| 347 | 20231122 | 143500 | 1572809840 | 4360 | 4360 | 4360 | 4360 | 306 |
| 348 | 20231122 | 143400 | 1571475680 | 4365 | 4365 | 4365 | 4360 | 105 |
| 349 | 20231122 | 143300 | 1571017395 | 4360 | 4365 | 4365 | 4360 | 305 |
| 350 | 20231122 | 143200 | 1569686675 | 4360 | 4355 | 4360 | 4355 | 613 |
| 351 | 20231122 | 143100 | 1567017005 | 4360 | 4360 | 4365 | 4360 | 86 |
| 352 | 20231122 | 143000 | 1566642035 | 4365 | 4360 | 4365 | 4360 | 634 |
| 353 | 20231122 | 142900 | 1563877790 | 4355 | 4355 | 4355 | 4355 | 5000 |
| 354 | 20231122 | 142800 | 1542102790 | 4355 | 4360 | 4360 | 4355 | 204 |
| 355 | 20231122 | 142700 | 1541213355 | 4360 | 4360 | 4360 | 4360 | 142 |
| 356 | 20231122 | 142600 | 1540594235 | 4360 | 4360 | 4360 | 4360 | 94 |
| 357 | 20231122 | 142500 | 1540184395 | 4360 | 4360 | 4365 | 4360 | 176 |
| 358 | 20231122 | 142400 | 1539417030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 359 | 20231122 | 142300 | 1539417030 | 4360 | 4360 | 4360 | 4360 | 209 |
| 360 | 20231122 | 142200 | 1538505790 | 4360 | 4360 | 4360 | 4360 | 1066 |
| 361 | 20231122 | 142100 | 1533858030 | 4360 | 4360 | 4360 | 4360 | 538 |
| 362 | 20231122 | 142000 | 1531512350 | 4360 | 4355 | 4360 | 4355 | 15 |
| 363 | 20231122 | 141900 | 1531446965 | 4355 | 4360 | 4360 | 4355 | 387 |
| 364 | 20231122 | 141800 | 1529759845 | 4360 | 4360 | 4360 | 4360 | 50 |
| 365 | 20231122 | 141700 | 1529541845 | 4360 | 4360 | 4360 | 4360 | 1 |
| 366 | 20231122 | 141600 | 1529537485 | 4360 | 4360 | 4360 | 4360 | 331 |
| 367 | 20231122 | 141500 | 1528094325 | 4360 | 4360 | 4360 | 4355 | 1179 |
| 368 | 20231122 | 141400 | 1522955070 | 4360 | 4360 | 4360 | 4360 | 1029 |
| 369 | 20231122 | 141300 | 1518468630 | 4360 | 4360 | 4360 | 4360 | 110 |
| 370 | 20231122 | 141200 | 1517989030 | 4360 | 4360 | 4360 | 4360 | 93 |
| 371 | 20231122 | 141100 | 1517583550 | 4360 | 4360 | 4360 | 4360 | 301 |
| 372 | 20231122 | 141000 | 1516271190 | 4360 | 4360 | 4360 | 4360 | 373 |
| 373 | 20231122 | 140900 | 1514644910 | 4360 | 4360 | 4360 | 4360 | 263 |
| 374 | 20231122 | 140800 | 1513498230 | 4360 | 4360 | 4360 | 4360 | 1 |
| 375 | 20231122 | 140700 | 1513493870 | 4360 | 4360 | 4360 | 4360 | 233 |
| 376 | 20231122 | 140600 | 1512477990 | 4365 | 4365 | 4365 | 4360 | 390 |
| 377 | 20231122 | 140500 | 1510777575 | 4365 | 4360 | 4365 | 4360 | 1951 |
| 378 | 20231122 | 140400 | 1502271210 | 4360 | 4360 | 4360 | 4360 | 3 |
| 379 | 20231122 | 140300 | 1502258130 | 4360 | 4360 | 4360 | 4360 | 1 |
| 380 | 20231122 | 140200 | 1502253770 | 4355 | 4355 | 4355 | 4355 | 748 |
| 381 | 20231122 | 140100 | 1498996230 | 4355 | 4355 | 4355 | 4355 | 12 |
| 382 | 20231122 | 140000 | 1498943970 | 4355 | 4355 | 4355 | 4355 | 1331 |
| 383 | 20231122 | 135900 | 1493147465 | 4355 | 4360 | 4360 | 4355 | 131 |
| 384 | 20231122 | 135800 | 1492576555 | 4360 | 4360 | 4360 | 4360 | 11 |
| 385 | 20231122 | 135700 | 1492528595 | 4360 | 4360 | 4360 | 4360 | 99 |
| 386 | 20231122 | 135600 | 1492096955 | 4360 | 4360 | 4360 | 4360 | 32 |
| 387 | 20231122 | 135500 | 1491957435 | 4360 | 4360 | 4360 | 4360 | 8 |
| 388 | 20231122 | 135400 | 1491922555 | 4360 | 4360 | 4360 | 4360 | 304 |
| 389 | 20231122 | 135300 | 1490597115 | 4360 | 4360 | 4360 | 4360 | 101 |
| 390 | 20231122 | 135200 | 1490156755 | 4355 | 4355 | 4355 | 4355 | 50 |
| 391 | 20231122 | 135100 | 1489939005 | 4355 | 4355 | 4355 | 4355 | 0 |
| 392 | 20231122 | 135000 | 1489939005 | 4355 | 4355 | 4355 | 4355 | 494 |
| 393 | 20231122 | 134900 | 1487787635 | 4355 | 4355 | 4355 | 4355 | 200 |
| 394 | 20231122 | 134800 | 1486916635 | 4355 | 4360 | 4360 | 4355 | 545 |
| 395 | 20231122 | 134700 | 1484541580 | 4360 | 4360 | 4360 | 4360 | 2 |
| 396 | 20231122 | 134600 | 1484532860 | 4355 | 4355 | 4355 | 4355 | 846 |
| 397 | 20231122 | 134500 | 1480848530 | 4355 | 4350 | 4355 | 4350 | 1554 |
| 398 | 20231122 | 134400 | 1474086510 | 4350 | 4350 | 4350 | 4350 | 389 |
| 399 | 20231122 | 134300 | 1472394360 | 4350 | 4350 | 4350 | 4350 | 316 |
| 400 | 20231122 | 134200 | 1471019760 | 4350 | 4350 | 4350 | 4345 | 132 |
| 401 | 20231122 | 134100 | 1470445625 | 4350 | 4345 | 4350 | 4345 | 2692 |
| 402 | 20231122 | 134000 | 1458747900 | 4345 | 4345 | 4345 | 4345 | 5 |
| 403 | 20231122 | 133900 | 1458726175 | 4345 | 4345 | 4345 | 4345 | 0 |
| 404 | 20231122 | 133800 | 1458726175 | 4345 | 4345 | 4345 | 4345 | 100 |
| 405 | 20231122 | 133700 | 1458291675 | 4345 | 4340 | 4345 | 4340 | 2144 |
| 406 | 20231122 | 133600 | 1448986695 | 4340 | 4335 | 4340 | 4335 | 961 |
| 407 | 20231122 | 133500 | 1444820705 | 4335 | 4335 | 4335 | 4335 | 68 |
| 408 | 20231122 | 133400 | 1444525925 | 4335 | 4335 | 4335 | 4335 | 19 |
| 409 | 20231122 | 133300 | 1444443560 | 4340 | 4340 | 4340 | 4340 | 20 |
| 410 | 20231122 | 133200 | 1444356760 | 4330 | 4335 | 4335 | 4330 | 540 |
| 411 | 20231122 | 133100 | 1442018485 | 4335 | 4335 | 4335 | 4335 | 233 |
| 412 | 20231122 | 133000 | 1441008430 | 4335 | 4335 | 4335 | 4335 | 2164 |
| 413 | 20231122 | 132900 | 1431627490 | 4330 | 4330 | 4335 | 4330 | 1231 |
| 414 | 20231122 | 132800 | 1426297175 | 4335 | 4335 | 4335 | 4335 | 222 |
| 415 | 20231122 | 132700 | 1425334805 | 4335 | 4335 | 4335 | 4335 | 111 |
| 416 | 20231122 | 132600 | 1424853620 | 4325 | 4325 | 4325 | 4325 | 0 |
| 417 | 20231122 | 132500 | 1424853620 | 4325 | 4325 | 4325 | 4325 | 0 |
| 418 | 20231122 | 132400 | 1424853620 | 4325 | 4325 | 4330 | 4325 | 56 |
| 419 | 20231122 | 132300 | 1424611415 | 4325 | 4325 | 4325 | 4325 | 0 |
| 420 | 20231122 | 132200 | 1424611415 | 4325 | 4325 | 4325 | 4325 | 0 |
| 421 | 20231122 | 132100 | 1424611415 | 4325 | 4335 | 4335 | 4325 | 1240 |
| 422 | 20231122 | 132000 | 1419247275 | 4330 | 4330 | 4330 | 4330 | 0 |
| 423 | 20231122 | 131900 | 1419247275 | 4330 | 4330 | 4330 | 4330 | 45 |
| 424 | 20231122 | 131800 | 1419052425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 425 | 20231122 | 131700 | 1419052425 | 4330 | 4330 | 4330 | 4330 | 0 |
| 426 | 20231122 | 131600 | 1419052425 | 4330 | 4330 | 4330 | 4330 | 700 |
| 427 | 20231122 | 131500 | 1416021425 | 4335 | 4335 | 4335 | 4335 | 0 |
| 428 | 20231122 | 131400 | 1416021425 | 4335 | 4330 | 4335 | 4330 | 6004 |
| 429 | 20231122 | 131300 | 1390009730 | 4325 | 4325 | 4325 | 4325 | 45 |
| 430 | 20231122 | 131200 | 1389815105 | 4325 | 4325 | 4325 | 4325 | 0 |
| 431 | 20231122 | 131100 | 1389815105 | 4325 | 4325 | 4325 | 4325 | 103 |
| 432 | 20231122 | 131000 | 1389369630 | 4325 | 4320 | 4325 | 4320 | 312 |
| 433 | 20231122 | 130900 | 1388020330 | 4325 | 4325 | 4325 | 4325 | 42 |
| 434 | 20231122 | 130800 | 1387838680 | 4325 | 4320 | 4325 | 4320 | 1526 |
| 435 | 20231122 | 130700 | 1381246255 | 4320 | 4320 | 4320 | 4320 | 500 |
| 436 | 20231122 | 130600 | 1379086255 | 4320 | 4320 | 4320 | 4320 | 789 |
| 437 | 20231122 | 130500 | 1375677775 | 4325 | 4330 | 4330 | 4325 | 1227 |
| 438 | 20231122 | 130400 | 1370370750 | 4325 | 4325 | 4325 | 4325 | 0 |
| 439 | 20231122 | 130300 | 1370370750 | 4325 | 4330 | 4330 | 4325 | 11 |
| 440 | 20231122 | 130200 | 1370323170 | 4330 | 4330 | 4330 | 4330 | 32 |
| 441 | 20231122 | 130100 | 1370184610 | 4330 | 4330 | 4330 | 4330 | 1 |
| 442 | 20231122 | 130000 | 1370180280 | 4325 | 4325 | 4325 | 4325 | 62 |
| 443 | 20231122 | 125900 | 1369912130 | 4325 | 4325 | 4325 | 4325 | 251 |
| 444 | 20231122 | 125800 | 1368826555 | 4325 | 4325 | 4325 | 4325 | 71 |
| 445 | 20231122 | 125700 | 1368519480 | 4325 | 4325 | 4325 | 4320 | 255 |
| 446 | 20231122 | 125600 | 1367417415 | 4325 | 4325 | 4325 | 4325 | 75 |
| 447 | 20231122 | 125500 | 1367093040 | 4325 | 4325 | 4325 | 4325 | 77 |
| 448 | 20231122 | 125400 | 1366760015 | 4325 | 4325 | 4325 | 4325 | 277 |
| 449 | 20231122 | 125300 | 1365561990 | 4325 | 4325 | 4325 | 4325 | 69 |
| 450 | 20231122 | 125200 | 1365263565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 451 | 20231122 | 125100 | 1365263565 | 4325 | 4325 | 4325 | 4325 | 0 |
| 452 | 20231122 | 125000 | 1365263565 | 4325 | 4325 | 4325 | 4325 | 75 |
| 453 | 20231122 | 124900 | 1364939190 | 4325 | 4325 | 4325 | 4325 | 0 |
| 454 | 20231122 | 124800 | 1364939190 | 4325 | 4325 | 4325 | 4325 | 1 |
| 455 | 20231122 | 124700 | 1364934865 | 4330 | 4330 | 4330 | 4330 | 3 |
| 456 | 20231122 | 124600 | 1364921875 | 4330 | 4330 | 4330 | 4330 | 1 |
| 457 | 20231122 | 124500 | 1364917545 | 4330 | 4330 | 4330 | 4330 | 0 |
| 458 | 20231122 | 124400 | 1364917545 | 4330 | 4330 | 4330 | 4330 | 0 |
| 459 | 20231122 | 124300 | 1364917545 | 4330 | 4325 | 4330 | 4320 | 431 |
| 460 | 20231122 | 124200 | 1363055115 | 4325 | 4325 | 4330 | 4325 | 373 |
| 461 | 20231122 | 124100 | 1361441860 | 4325 | 4325 | 4325 | 4325 | 100 |
| 462 | 20231122 | 124000 | 1361009360 | 4330 | 4330 | 4330 | 4330 | 0 |
| 463 | 20231122 | 123900 | 1361009360 | 4330 | 4330 | 4330 | 4330 | 84 |
| 464 | 20231122 | 123800 | 1360645640 | 4325 | 4325 | 4325 | 4325 | 0 |
| 465 | 20231122 | 123700 | 1360645640 | 4325 | 4325 | 4325 | 4325 | 0 |
| 466 | 20231122 | 123600 | 1360645640 | 4325 | 4325 | 4325 | 4325 | 1010 |
| 467 | 20231122 | 123500 | 1356277390 | 4325 | 4325 | 4325 | 4325 | 176 |
| 468 | 20231122 | 123400 | 1355516190 | 4325 | 4325 | 4325 | 4325 | 993 |
| 469 | 20231122 | 123300 | 1351221465 | 4325 | 4330 | 4330 | 4325 | 2450 |
| 470 | 20231122 | 123200 | 1340620235 | 4330 | 4330 | 4330 | 4330 | 4 |
| 471 | 20231122 | 123100 | 1340602915 | 4325 | 4325 | 4325 | 4325 | 65 |
| 472 | 20231122 | 123000 | 1340321790 | 4330 | 4330 | 4330 | 4330 | 307 |
| 473 | 20231122 | 122900 | 1338992480 | 4330 | 4325 | 4330 | 4325 | 720 |
| 474 | 20231122 | 122800 | 1335876285 | 4325 | 4325 | 4325 | 4325 | 0 |
| 475 | 20231122 | 122700 | 1335876285 | 4325 | 4330 | 4330 | 4325 | 11077 |
| 476 | 20231122 | 122600 | 1287962875 | 4325 | 4330 | 4330 | 4325 | 391 |
| 477 | 20231122 | 122500 | 1286271795 | 4325 | 4325 | 4325 | 4325 | 610 |
| 478 | 20231122 | 122400 | 1283633545 | 4320 | 4325 | 4325 | 4315 | 5564 |
| 479 | 20231122 | 122300 | 1259596715 | 4325 | 4325 | 4325 | 4325 | 1251 |
| 480 | 20231122 | 122200 | 1254186140 | 4325 | 4325 | 4325 | 4325 | 20 |
| 481 | 20231122 | 122100 | 1254099640 | 4325 | 4325 | 4325 | 4325 | 99 |
| 482 | 20231122 | 122000 | 1253671465 | 4325 | 4325 | 4325 | 4325 | 24 |
| 483 | 20231122 | 121900 | 1253567665 | 4325 | 4325 | 4325 | 4325 | 182 |
| 484 | 20231122 | 121800 | 1252780515 | 4325 | 4325 | 4325 | 4325 | 200 |
| 485 | 20231122 | 121700 | 1251915515 | 4325 | 4325 | 4325 | 4325 | 1104 |
| 486 | 20231122 | 121600 | 1247140715 | 4325 | 4330 | 4330 | 4325 | 1028 |
| 487 | 20231122 | 121500 | 1242694485 | 4330 | 4330 | 4330 | 4330 | 0 |
| 488 | 20231122 | 121400 | 1242694485 | 4330 | 4325 | 4330 | 4325 | 234 |
| 489 | 20231122 | 121300 | 1241682425 | 4325 | 4320 | 4325 | 4320 | 1028 |
| 490 | 20231122 | 121200 | 1237236395 | 4320 | 4325 | 4325 | 4320 | 511 |
| 491 | 20231122 | 121100 | 1235028820 | 4325 | 4325 | 4325 | 4325 | 3 |
| 492 | 20231122 | 121000 | 1235015845 | 4325 | 4325 | 4325 | 4325 | 10 |
| 493 | 20231122 | 120900 | 1234972595 | 4320 | 4320 | 4320 | 4320 | 7 |
| 494 | 20231122 | 120800 | 1234942355 | 4320 | 4325 | 4330 | 4320 | 2053 |
| 495 | 20231122 | 120700 | 1226068135 | 4325 | 4320 | 4325 | 4320 | 6279 |
| 496 | 20231122 | 120600 | 1198937855 | 4325 | 4320 | 4325 | 4320 | 363 |
| 497 | 20231122 | 120500 | 1197369615 | 4325 | 4325 | 4325 | 4325 | 70 |
| 498 | 20231122 | 120400 | 1197066865 | 4325 | 4325 | 4325 | 4325 | 279 |
| 499 | 20231122 | 120300 | 1195860190 | 4325 | 4325 | 4325 | 4325 | 7 |
| 500 | 20231122 | 120200 | 1195829915 | 4325 | 4325 | 4325 | 4325 | 3 |
| 501 | 20231122 | 120100 | 1195816940 | 4325 | 4325 | 4325 | 4325 | 10 |
| 502 | 20231122 | 120000 | 1195773690 | 4325 | 4325 | 4325 | 4325 | 10 |
| 503 | 20231122 | 115900 | 1195730440 | 4325 | 4325 | 4325 | 4325 | 512 |
| 504 | 20231122 | 115800 | 1193516040 | 4325 | 4320 | 4325 | 4320 | 704 |
| 505 | 20231122 | 115700 | 1190471650 | 4325 | 4325 | 4325 | 4325 | 99 |
| 506 | 20231122 | 115600 | 1190043475 | 4325 | 4325 | 4325 | 4325 | 38 |
| 507 | 20231122 | 115500 | 1189879125 | 4325 | 4325 | 4325 | 4325 | 11 |
| 508 | 20231122 | 115400 | 1189831550 | 4325 | 4325 | 4325 | 4325 | 27 |
| 509 | 20231122 | 115300 | 1189714775 | 4325 | 4325 | 4325 | 4325 | 1110 |
| 510 | 20231122 | 115200 | 1184914025 | 4330 | 4325 | 4330 | 4325 | 107 |
| 511 | 20231122 | 115100 | 1184451215 | 4325 | 4325 | 4325 | 4325 | 27 |
| 512 | 20231122 | 115000 | 1184334440 | 4325 | 4325 | 4325 | 4325 | 0 |
| 513 | 20231122 | 114900 | 1184334440 | 4325 | 4330 | 4330 | 4325 | 260 |
| 514 | 20231122 | 114800 | 1183209440 | 4330 | 4320 | 4330 | 4320 | 54 |
| 515 | 20231122 | 114700 | 1182975925 | 4320 | 4325 | 4325 | 4320 | 2590 |
| 516 | 20231122 | 114600 | 1171787005 | 4325 | 4325 | 4325 | 4325 | 408 |
| 517 | 20231122 | 114500 | 1170022405 | 4325 | 4325 | 4325 | 4325 | 222 |
| 518 | 20231122 | 114400 | 1169062255 | 4325 | 4325 | 4325 | 4325 | 32 |
| 519 | 20231122 | 114300 | 1168923855 | 4320 | 4325 | 4325 | 4320 | 2329 |
| 520 | 20231122 | 114200 | 1158862570 | 4320 | 4315 | 4320 | 4315 | 1610 |
| 521 | 20231122 | 114100 | 1151910760 | 4320 | 4320 | 4320 | 4315 | 1153 |
| 522 | 20231122 | 114000 | 1146930800 | 4315 | 4325 | 4325 | 4315 | 13796 |
| 523 | 20231122 | 113900 | 1087383075 | 4325 | 4325 | 4325 | 4325 | 7 |
| 524 | 20231122 | 113800 | 1087352800 | 4330 | 4320 | 4330 | 4320 | 4874 |
| 525 | 20231122 | 113700 | 1066296990 | 4320 | 4330 | 4330 | 4320 | 2532 |
| 526 | 20231122 | 113600 | 1055350190 | 4330 | 4330 | 4330 | 4330 | 0 |
| 527 | 20231122 | 113500 | 1055350190 | 4330 | 4330 | 4330 | 4325 | 172 |
| 528 | 20231122 | 113400 | 1054605785 | 4330 | 4330 | 4335 | 4330 | 2098 |
| 529 | 20231122 | 113300 | 1045520805 | 4335 | 4335 | 4335 | 4335 | 18 |
| 530 | 20231122 | 113200 | 1045442775 | 4330 | 4330 | 4330 | 4330 | 158 |
| 531 | 20231122 | 113100 | 1044758635 | 4330 | 4330 | 4330 | 4330 | 37 |
| 532 | 20231122 | 113000 | 1044598425 | 4330 | 4330 | 4330 | 4330 | 5 |
| 533 | 20231122 | 112900 | 1044576775 | 4330 | 4330 | 4330 | 4330 | 2902 |
| 534 | 20231122 | 112800 | 1032011115 | 4330 | 4330 | 4330 | 4330 | 220 |
| 535 | 20231122 | 112700 | 1031058515 | 4330 | 4330 | 4330 | 4330 | 115 |
| 536 | 20231122 | 112600 | 1030560565 | 4330 | 4325 | 4330 | 4325 | 226 |
| 537 | 20231122 | 112500 | 1029582865 | 4325 | 4325 | 4325 | 4325 | 279 |
| 538 | 20231122 | 112400 | 1028376190 | 4325 | 4320 | 4325 | 4320 | 354 |
| 539 | 20231122 | 112300 | 1026846560 | 4320 | 4325 | 4325 | 4320 | 202 |
| 540 | 20231122 | 112200 | 1025972915 | 4320 | 4330 | 4330 | 4320 | 3745 |
| 541 | 20231122 | 112100 | 1009780880 | 4330 | 4330 | 4330 | 4330 | 17 |
| 542 | 20231122 | 112000 | 1009707270 | 4325 | 4325 | 4325 | 4325 | 100 |
| 543 | 20231122 | 111900 | 1009274770 | 4325 | 4325 | 4325 | 4325 | 1 |
| 544 | 20231122 | 111800 | 1009270445 | 4325 | 4325 | 4325 | 4325 | 0 |
| 545 | 20231122 | 111700 | 1009270445 | 4325 | 4330 | 4330 | 4325 | 5670 |
| 546 | 20231122 | 111600 | 984747595 | 4330 | 4330 | 4335 | 4330 | 1566 |
| 547 | 20231122 | 111500 | 977961860 | 4330 | 4330 | 4330 | 4330 | 5315 |
| 548 | 20231122 | 111400 | 954947910 | 4335 | 4335 | 4335 | 4335 | 100 |
| 549 | 20231122 | 111300 | 954514410 | 4335 | 4335 | 4335 | 4335 | 16 |
| 550 | 20231122 | 111200 | 954445050 | 4335 | 4340 | 4340 | 4335 | 612 |
| 551 | 20231122 | 111100 | 951791970 | 4340 | 4330 | 4340 | 4330 | 3000 |
| 552 | 20231122 | 111000 | 938776970 | 4340 | 4340 | 4340 | 4340 | 1 |
| 553 | 20231122 | 110900 | 938772630 | 4340 | 4335 | 4340 | 4330 | 470 |
| 554 | 20231122 | 110800 | 936735090 | 4330 | 4330 | 4330 | 4330 | 57 |
| 555 | 20231122 | 110700 | 936488280 | 4330 | 4335 | 4335 | 4330 | 1078 |
| 556 | 20231122 | 110600 | 931820490 | 4330 | 4330 | 4330 | 4325 | 6724 |
| 557 | 20231122 | 110500 | 902730570 | 4335 | 4335 | 4335 | 4330 | 1048 |
| 558 | 20231122 | 110400 | 898187495 | 4335 | 4335 | 4335 | 4335 | 1109 |
| 559 | 20231122 | 110300 | 893379980 | 4335 | 4335 | 4335 | 4330 | 2046 |
| 560 | 20231122 | 110200 | 884512945 | 4345 | 4335 | 4345 | 4335 | 455 |
| 561 | 20231122 | 110100 | 882540510 | 4335 | 4335 | 4335 | 4330 | 7015 |
| 562 | 20231122 | 110000 | 852161275 | 4330 | 4330 | 4335 | 4330 | 1382 |
| 563 | 20231122 | 105900 | 846176645 | 4335 | 4345 | 4345 | 4330 | 10090 |
| 564 | 20231122 | 105800 | 802424330 | 4345 | 4345 | 4345 | 4340 | 1881 |
| 565 | 20231122 | 105700 | 794251820 | 4345 | 4345 | 4345 | 4345 | 69 |
| 566 | 20231122 | 105600 | 793952015 | 4345 | 4345 | 4345 | 4345 | 816 |
| 567 | 20231122 | 105500 | 790406495 | 4345 | 4345 | 4345 | 4345 | 2 |
| 568 | 20231122 | 105400 | 790397805 | 4345 | 4345 | 4345 | 4345 | 319 |
| 569 | 20231122 | 105300 | 789011750 | 4345 | 4345 | 4345 | 4345 | 1089 |
| 570 | 20231122 | 105200 | 784280045 | 4345 | 4345 | 4345 | 4345 | 95 |
| 571 | 20231122 | 105100 | 783867270 | 4345 | 4345 | 4345 | 4345 | 532 |
| 572 | 20231122 | 105000 | 781555730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 573 | 20231122 | 104900 | 781555730 | 4350 | 4350 | 4350 | 4350 | 121 |
| 574 | 20231122 | 104800 | 781029380 | 4350 | 4350 | 4350 | 4350 | 2 |
| 575 | 20231122 | 104700 | 781020680 | 4340 | 4350 | 4350 | 4340 | 178 |
| 576 | 20231122 | 104600 | 780248150 | 4340 | 4345 | 4345 | 4340 | 1932 |
| 577 | 20231122 | 104500 | 771863080 | 4340 | 4345 | 4345 | 4340 | 2359 |
| 578 | 20231122 | 104400 | 761618225 | 4350 | 4350 | 4350 | 4350 | 200 |
| 579 | 20231122 | 104300 | 760748225 | 4345 | 4345 | 4345 | 4345 | 0 |
| 580 | 20231122 | 104200 | 760748225 | 4345 | 4345 | 4345 | 4345 | 84 |
| 581 | 20231122 | 104100 | 760383245 | 4350 | 4350 | 4350 | 4350 | 164 |
| 582 | 20231122 | 104000 | 759669845 | 4350 | 4350 | 4350 | 4350 | 150 |
| 583 | 20231122 | 103900 | 759017345 | 4360 | 4360 | 4360 | 4360 | 0 |
| 584 | 20231122 | 103800 | 759017345 | 4360 | 4350 | 4360 | 4350 | 51 |
| 585 | 20231122 | 103700 | 758795485 | 4360 | 4355 | 4360 | 4345 | 144 |
| 586 | 20231122 | 103600 | 758167995 | 4345 | 4345 | 4345 | 4345 | 200 |
| 587 | 20231122 | 103500 | 757298995 | 4345 | 4345 | 4345 | 4345 | 554 |
| 588 | 20231122 | 103400 | 754891865 | 4345 | 4350 | 4350 | 4345 | 631 |
| 589 | 20231122 | 103300 | 752150165 | 4345 | 4345 | 4345 | 4345 | 932 |
| 590 | 20231122 | 103200 | 748100625 | 4345 | 4355 | 4355 | 4345 | 472 |
| 591 | 20231122 | 103100 | 746048335 | 4350 | 4350 | 4350 | 4350 | 1 |
| 592 | 20231122 | 103000 | 746043985 | 4350 | 4350 | 4350 | 4350 | 219 |
| 593 | 20231122 | 102900 | 745091335 | 4360 | 4350 | 4360 | 4350 | 2992 |
| 594 | 20231122 | 102800 | 732074255 | 4360 | 4355 | 4360 | 4355 | 1026 |
| 595 | 20231122 | 102700 | 727605735 | 4350 | 4350 | 4355 | 4350 | 355 |
| 596 | 20231122 | 102600 | 726059985 | 4350 | 4350 | 4350 | 4350 | 0 |
| 597 | 20231122 | 102500 | 726059985 | 4350 | 4350 | 4350 | 4350 | 3264 |
| 598 | 20231122 | 102400 | 711861585 | 4350 | 4345 | 4350 | 4340 | 7157 |
| 599 | 20231122 | 102300 | 680786580 | 4345 | 4345 | 4345 | 4345 | 825 |
| 600 | 20231122 | 102200 | 677201955 | 4345 | 4345 | 4350 | 4345 | 1769 |
| 601 | 20231122 | 102100 | 669515600 | 4350 | 4345 | 4350 | 4345 | 149 |
| 602 | 20231122 | 102000 | 668868095 | 4350 | 4340 | 4350 | 4340 | 1411 |
| 603 | 20231122 | 101900 | 662731230 | 4350 | 4350 | 4350 | 4340 | 3321 |
| 604 | 20231122 | 101800 | 648285115 | 4350 | 4350 | 4360 | 4340 | 7662 |
| 605 | 20231122 | 101700 | 614975410 | 4350 | 4355 | 4355 | 4350 | 363 |
| 606 | 20231122 | 101600 | 613394720 | 4355 | 4355 | 4355 | 4355 | 1020 |
| 607 | 20231122 | 101500 | 608952620 | 4345 | 4345 | 4345 | 4345 | 2 |
| 608 | 20231122 | 101400 | 608943930 | 4345 | 4345 | 4345 | 4345 | 2 |
| 609 | 20231122 | 101300 | 608935240 | 4355 | 4355 | 4355 | 4355 | 48 |
| 610 | 20231122 | 101200 | 608726200 | 4345 | 4345 | 4345 | 4345 | 1 |
| 611 | 20231122 | 101100 | 608721855 | 4345 | 4350 | 4355 | 4340 | 1409 |
| 612 | 20231122 | 101000 | 602599955 | 4345 | 4345 | 4345 | 4345 | 620 |
| 613 | 20231122 | 100900 | 599906055 | 4345 | 4345 | 4350 | 4340 | 1291 |
| 614 | 20231122 | 100800 | 594296670 | 4345 | 4345 | 4345 | 4340 | 3315 |
| 615 | 20231122 | 100700 | 579905830 | 4345 | 4340 | 4345 | 4340 | 404 |
| 616 | 20231122 | 100600 | 578150560 | 4345 | 4350 | 4350 | 4345 | 3619 |
| 617 | 20231122 | 100500 | 562422750 | 4350 | 4350 | 4350 | 4345 | 574 |
| 618 | 20231122 | 100400 | 559925875 | 4350 | 4350 | 4355 | 4350 | 1620 |
| 619 | 20231122 | 100300 | 552873875 | 4355 | 4350 | 4355 | 4350 | 2298 |
| 620 | 20231122 | 100200 | 542866970 | 4350 | 4355 | 4355 | 4350 | 3518 |
| 621 | 20231122 | 100100 | 527563585 | 4350 | 4350 | 4350 | 4350 | 463 |
| 622 | 20231122 | 100000 | 525549535 | 4345 | 4345 | 4345 | 4345 | 224 |
| 623 | 20231122 | 095900 | 524576255 | 4345 | 4350 | 4350 | 4345 | 2045 |
| 624 | 20231122 | 095800 | 515690505 | 4350 | 4350 | 4350 | 4345 | 922 |
| 625 | 20231122 | 095700 | 511679810 | 4350 | 4355 | 4355 | 4350 | 669 |
| 626 | 20231122 | 095600 | 508769635 | 4355 | 4355 | 4355 | 4355 | 1128 |
| 627 | 20231122 | 095500 | 503857195 | 4355 | 4355 | 4355 | 4350 | 2197 |
| 628 | 20231122 | 095400 | 494293405 | 4355 | 4350 | 4355 | 4350 | 495 |
| 629 | 20231122 | 095300 | 492140100 | 4350 | 4350 | 4365 | 4350 | 2292 |
| 630 | 20231122 | 095200 | 482154900 | 4350 | 4355 | 4355 | 4350 | 5840 |
| 631 | 20231122 | 095100 | 456746835 | 4355 | 4355 | 4355 | 4355 | 178 |
| 632 | 20231122 | 095000 | 455971645 | 4355 | 4355 | 4355 | 4350 | 2886 |
| 633 | 20231122 | 094900 | 443404295 | 4360 | 4355 | 4360 | 4355 | 1783 |
| 634 | 20231122 | 094800 | 435634330 | 4355 | 4360 | 4365 | 4345 | 3359 |
| 635 | 20231122 | 094700 | 421005545 | 4360 | 4355 | 4360 | 4350 | 7126 |
| 636 | 20231122 | 094600 | 389995230 | 4355 | 4360 | 4365 | 4350 | 8991 |
| 637 | 20231122 | 094500 | 350846515 | 4360 | 4355 | 4360 | 4355 | 774 |
| 638 | 20231122 | 094400 | 347474595 | 4355 | 4360 | 4365 | 4355 | 13043 |
| 639 | 20231122 | 094300 | 290636650 | 4360 | 4365 | 4365 | 4360 | 3988 |
| 640 | 20231122 | 094200 | 273245595 | 4365 | 4375 | 4375 | 4365 | 11395 |
| 641 | 20231122 | 094100 | 223445590 | 4380 | 4380 | 4380 | 4380 | 66 |
| 642 | 20231122 | 094000 | 223156510 | 4380 | 4380 | 4385 | 4380 | 2695 |
| 643 | 20231122 | 093900 | 211347410 | 4385 | 4390 | 4390 | 4385 | 1017 |
| 644 | 20231122 | 093800 | 206887830 | 4390 | 4385 | 4390 | 4385 | 506 |
| 645 | 20231122 | 093700 | 204669005 | 4385 | 4385 | 4385 | 4385 | 607 |
| 646 | 20231122 | 093600 | 202007310 | 4385 | 4385 | 4385 | 4380 | 1154 |
| 647 | 20231122 | 093500 | 196949270 | 4390 | 4390 | 4390 | 4390 | 7 |
| 648 | 20231122 | 093400 | 196918540 | 4380 | 4385 | 4385 | 4380 | 2447 |
| 649 | 20231122 | 093300 | 186196545 | 4390 | 4385 | 4395 | 4385 | 91 |
| 650 | 20231122 | 093200 | 185796980 | 4385 | 4390 | 4400 | 4385 | 387 |
| 651 | 20231122 | 093100 | 184098560 | 4390 | 4385 | 4390 | 4385 | 591 |
| 652 | 20231122 | 093000 | 181506965 | 4385 | 4385 | 4385 | 4380 | 5857 |
| 653 | 20231122 | 092900 | 155830610 | 4385 | 4390 | 4390 | 4385 | 515 |
| 654 | 20231122 | 092800 | 153572260 | 4390 | 4390 | 4390 | 4390 | 46 |
| 655 | 20231122 | 092700 | 153370320 | 4390 | 4395 | 4395 | 4390 | 1773 |
| 656 | 20231122 | 092600 | 145586705 | 4395 | 4395 | 4395 | 4395 | 9 |
| 657 | 20231122 | 092500 | 145547150 | 4395 | 4395 | 4395 | 4390 | 219 |
| 658 | 20231122 | 092400 | 144585530 | 4395 | 4395 | 4395 | 4395 | 402 |
| 659 | 20231122 | 092300 | 142818740 | 4390 | 4395 | 4395 | 4390 | 741 |
| 660 | 20231122 | 092200 | 139564655 | 4400 | 4400 | 4400 | 4400 | 5 |
| 661 | 20231122 | 092100 | 139542655 | 4395 | 4405 | 4405 | 4395 | 3237 |
| 662 | 20231122 | 092000 | 125307505 | 4405 | 4410 | 4410 | 4405 | 23 |
| 663 | 20231122 | 091900 | 125206080 | 4400 | 4405 | 4405 | 4400 | 1921 |
| 664 | 20231122 | 091800 | 116752965 | 4405 | 4405 | 4405 | 4400 | 107 |
| 665 | 20231122 | 091700 | 116281860 | 4405 | 4400 | 4420 | 4400 | 3910 |
| 666 | 20231122 | 091600 | 99045485 | 4395 | 4395 | 4400 | 4395 | 148 |
| 667 | 20231122 | 091500 | 98394970 | 4390 | 4395 | 4395 | 4385 | 998 |
| 668 | 20231122 | 091400 | 94017865 | 4395 | 4380 | 4395 | 4380 | 355 |
| 669 | 20231122 | 091300 | 92457715 | 4400 | 4400 | 4400 | 4385 | 9300 |
| 670 | 20231122 | 091200 | 51616835 | 4390 | 4390 | 4400 | 4390 | 1746 |
| 671 | 20231122 | 091100 | 43951845 | 4390 | 4390 | 4390 | 4385 | 515 |
| 672 | 20231122 | 091000 | 41691495 | 4390 | 4400 | 4400 | 4390 | 1051 |
| 673 | 20231122 | 090900 | 37077555 | 4390 | 4400 | 4400 | 4390 | 1233 |
| 674 | 20231122 | 090800 | 31664665 | 4400 | 4400 | 4400 | 4390 | 189 |
| 675 | 20231122 | 090700 | 30834835 | 4405 | 4405 | 4405 | 4405 | 96 |
| 676 | 20231122 | 090600 | 30411955 | 4405 | 4390 | 4405 | 4390 | 489 |
| 677 | 20231122 | 090500 | 28263220 | 4405 | 4385 | 4405 | 4385 | 1635 |
| 678 | 20231122 | 090400 | 21083790 | 4385 | 4400 | 4400 | 4385 | 484 |
| 679 | 20231122 | 090300 | 18959070 | 4405 | 4400 | 4405 | 4385 | 1319 |
| 680 | 20231122 | 090200 | 13173575 | 4405 | 4405 | 4405 | 4400 | 133 |
| 681 | 20231122 | 090100 | 12588210 | 4405 | 4405 | 4405 | 4385 | 695 |
| 682 | 20231122 | 090000 | 9538735 | 4405 | 4375 | 4410 | 4375 | 2180 |