36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 202400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 3044 |
| 3 | 20231122 | 202300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 4 | 20231122 | 202200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 5 | 20231122 | 202100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 6 | 20231122 | 202000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 7 | 20231122 | 201900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 8 | 20231122 | 201800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 9 | 20231122 | 201700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 10 | 20231122 | 201600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 11 | 20231122 | 201500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 12 | 20231122 | 201400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 13 | 20231122 | 201300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 14 | 20231122 | 201200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 15 | 20231122 | 201100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 16 | 20231122 | 201000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 17 | 20231122 | 200900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 18 | 20231122 | 200800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 19 | 20231122 | 200700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 20 | 20231122 | 200600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 21 | 20231122 | 200500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 22 | 20231122 | 200400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 23 | 20231122 | 200300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 24 | 20231122 | 200200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 25 | 20231122 | 200100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 26 | 20231122 | 200000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 27 | 20231122 | 195900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 28 | 20231122 | 195800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 29 | 20231122 | 195700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 30 | 20231122 | 195600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 31 | 20231122 | 195500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 32 | 20231122 | 195400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 3044 |
| 33 | 20231122 | 195300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 34 | 20231122 | 195200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 35 | 20231122 | 195100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 36 | 20231122 | 195000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 37 | 20231122 | 194900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 38 | 20231122 | 194800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 39 | 20231122 | 194700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 40 | 20231122 | 194600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 41 | 20231122 | 194500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 42 | 20231122 | 194400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 43 | 20231122 | 194300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 44 | 20231122 | 194200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 45 | 20231122 | 194100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 46 | 20231122 | 194000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 47 | 20231122 | 193900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 48 | 20231122 | 193800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 49 | 20231122 | 193700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 50 | 20231122 | 193600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 51 | 20231122 | 193500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 52 | 20231122 | 193400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 53 | 20231122 | 193300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 54 | 20231122 | 193200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 55 | 20231122 | 193100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 56 | 20231122 | 193000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 57 | 20231122 | 192900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 58 | 20231122 | 192800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 59 | 20231122 | 192700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 60 | 20231122 | 192600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 61 | 20231122 | 192500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 62 | 20231122 | 192400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 3044 |
| 63 | 20231122 | 192300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 64 | 20231122 | 192200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 65 | 20231122 | 192100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 66 | 20231122 | 192000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 67 | 20231122 | 191900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 68 | 20231122 | 191800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 69 | 20231122 | 191700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 70 | 20231122 | 191600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 71 | 20231122 | 191500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 72 | 20231122 | 191400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 73 | 20231122 | 191300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 74 | 20231122 | 191200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 75 | 20231122 | 191100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 76 | 20231122 | 191000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 77 | 20231122 | 190900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 78 | 20231122 | 190800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 79 | 20231122 | 190700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 80 | 20231122 | 190600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 81 | 20231122 | 190500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 82 | 20231122 | 190400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 83 | 20231122 | 190300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 84 | 20231122 | 190200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 85 | 20231122 | 190100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 86 | 20231122 | 190000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 87 | 20231122 | 185900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 88 | 20231122 | 185800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 89 | 20231122 | 185700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 90 | 20231122 | 185600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 91 | 20231122 | 185500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 92 | 20231122 | 185400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 3044 |
| 93 | 20231122 | 185300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 94 | 20231122 | 185200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 95 | 20231122 | 185100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 96 | 20231122 | 185000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 97 | 20231122 | 184900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 98 | 20231122 | 184800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 99 | 20231122 | 184700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 100 | 20231122 | 184600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 101 | 20231122 | 184500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 102 | 20231122 | 184400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 103 | 20231122 | 184300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 104 | 20231122 | 184200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 105 | 20231122 | 184100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 106 | 20231122 | 184000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 107 | 20231122 | 183900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 108 | 20231122 | 183800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 109 | 20231122 | 183700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 110 | 20231122 | 183600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 111 | 20231122 | 183500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 112 | 20231122 | 183400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 113 | 20231122 | 183300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 114 | 20231122 | 183200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 115 | 20231122 | 183100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 116 | 20231122 | 183000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 117 | 20231122 | 182900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 118 | 20231122 | 182800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 119 | 20231122 | 182700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 120 | 20231122 | 182600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 121 | 20231122 | 182500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 122 | 20231122 | 182400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 3044 |
| 123 | 20231122 | 182300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 124 | 20231122 | 182200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 125 | 20231122 | 182100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 126 | 20231122 | 182000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 127 | 20231122 | 181900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 128 | 20231122 | 181800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 129 | 20231122 | 181700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 130 | 20231122 | 181600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 131 | 20231122 | 181500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 132 | 20231122 | 181400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 133 | 20231122 | 181300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 134 | 20231122 | 181200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 135 | 20231122 | 181100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 136 | 20231122 | 181000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 137 | 20231122 | 180900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 138 | 20231122 | 180800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 139 | 20231122 | 180700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 140 | 20231122 | 180600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 141 | 20231122 | 180500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 142 | 20231122 | 180400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 143 | 20231122 | 180300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 144 | 20231122 | 180200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 145 | 20231122 | 180100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 146 | 20231122 | 180000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 147 | 20231122 | 175900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 148 | 20231122 | 175800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 149 | 20231122 | 175700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 150 | 20231122 | 175600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 151 | 20231122 | 175500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 152 | 20231122 | 175400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 3044 |
| 153 | 20231122 | 175300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 154 | 20231122 | 175200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 155 | 20231122 | 175100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 156 | 20231122 | 175000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 157 | 20231122 | 174900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 158 | 20231122 | 174800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 159 | 20231122 | 174700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 160 | 20231122 | 174600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 161 | 20231122 | 174500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 162 | 20231122 | 174400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 163 | 20231122 | 174300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 164 | 20231122 | 174200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 165 | 20231122 | 174100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 166 | 20231122 | 174000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 167 | 20231122 | 173900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 168 | 20231122 | 173800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 169 | 20231122 | 173700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 170 | 20231122 | 173600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 171 | 20231122 | 173500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 172 | 20231122 | 173400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 173 | 20231122 | 173300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 174 | 20231122 | 173200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 175 | 20231122 | 173100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 176 | 20231122 | 173000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 177 | 20231122 | 172900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 178 | 20231122 | 172800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 179 | 20231122 | 172700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 180 | 20231122 | 172600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 181 | 20231122 | 172500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 182 | 20231122 | 172400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 3044 |
| 183 | 20231122 | 172300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 184 | 20231122 | 172200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 185 | 20231122 | 172100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 186 | 20231122 | 172000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 187 | 20231122 | 171900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 188 | 20231122 | 171800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 189 | 20231122 | 171700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 190 | 20231122 | 171600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 191 | 20231122 | 171500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 192 | 20231122 | 171400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 193 | 20231122 | 171300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 194 | 20231122 | 171200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 195 | 20231122 | 171100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 196 | 20231122 | 171000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 197 | 20231122 | 170900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 198 | 20231122 | 170800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 199 | 20231122 | 170700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 200 | 20231122 | 170600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 201 | 20231122 | 170500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 202 | 20231122 | 170400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 203 | 20231122 | 170300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 204 | 20231122 | 170200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 205 | 20231122 | 170100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 206 | 20231122 | 170000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 207 | 20231122 | 165900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 208 | 20231122 | 165800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 209 | 20231122 | 165700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 210 | 20231122 | 165600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 211 | 20231122 | 165500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 212 | 20231122 | 165400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 3044 |
| 213 | 20231122 | 165300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 214 | 20231122 | 165200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 215 | 20231122 | 165100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 216 | 20231122 | 165000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 217 | 20231122 | 164900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 218 | 20231122 | 164800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 219 | 20231122 | 164700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 220 | 20231122 | 164600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 221 | 20231122 | 164500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 222 | 20231122 | 164400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 223 | 20231122 | 164300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 224 | 20231122 | 164200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 225 | 20231122 | 164100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 226 | 20231122 | 164000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 227 | 20231122 | 163900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 228 | 20231122 | 163800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 229 | 20231122 | 163700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 230 | 20231122 | 163600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 231 | 20231122 | 163500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 232 | 20231122 | 163400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 233 | 20231122 | 163300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 234 | 20231122 | 163200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 235 | 20231122 | 163100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 236 | 20231122 | 163000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 237 | 20231122 | 162900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 238 | 20231122 | 162800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 239 | 20231122 | 162700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 240 | 20231122 | 162600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 241 | 20231122 | 162500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 242 | 20231122 | 162400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 3044 |
| 243 | 20231122 | 162300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 244 | 20231122 | 162200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 245 | 20231122 | 162100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 246 | 20231122 | 162000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 247 | 20231122 | 161900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 248 | 20231122 | 161800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 249 | 20231122 | 161700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 250 | 20231122 | 161600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 251 | 20231122 | 161500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 252 | 20231122 | 161400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 253 | 20231122 | 161300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 254 | 20231122 | 161200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 255 | 20231122 | 161100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 256 | 20231122 | 161000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 257 | 20231122 | 160900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 258 | 20231122 | 160800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 259 | 20231122 | 160700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 260 | 20231122 | 160600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 261 | 20231122 | 160500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 262 | 20231122 | 160400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 263 | 20231122 | 160300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 264 | 20231122 | 160200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 265 | 20231122 | 160100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 266 | 20231122 | 160000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 267 | 20231122 | 155900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 268 | 20231122 | 155800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 269 | 20231122 | 155700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 270 | 20231122 | 155600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 271 | 20231122 | 155500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 272 | 20231122 | 155400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 3044 |
| 273 | 20231122 | 155300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 274 | 20231122 | 155200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 275 | 20231122 | 155100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 276 | 20231122 | 155000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 277 | 20231122 | 154900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 278 | 20231122 | 154800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 279 | 20231122 | 154700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 280 | 20231122 | 154600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 281 | 20231122 | 154500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 282 | 20231122 | 154400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 283 | 20231122 | 154300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 284 | 20231122 | 154200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 285 | 20231122 | 154100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 286 | 20231122 | 154000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 287 | 20231122 | 153900 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 288 | 20231122 | 153800 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 289 | 20231122 | 153700 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 290 | 20231122 | 153600 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 291 | 20231122 | 153500 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 292 | 20231122 | 153400 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 293 | 20231122 | 153300 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 294 | 20231122 | 153200 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 295 | 20231122 | 153100 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 0 |
| 296 | 20231122 | 153000 | 2991290920 | 15850 | 15850 | 15850 | 15850 | 3044 |
| 297 | 20231122 | 152900 | 2943043520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 298 | 20231122 | 152800 | 2943043520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 299 | 20231122 | 152700 | 2943043520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 300 | 20231122 | 152600 | 2943043520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 301 | 20231122 | 152500 | 2943043520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 302 | 20231122 | 152400 | 2943043520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 303 | 20231122 | 152300 | 2943043520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 304 | 20231122 | 152200 | 2943043520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 305 | 20231122 | 152100 | 2943043520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 306 | 20231122 | 152000 | 2943043520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 307 | 20231122 | 151900 | 2943043520 | 15850 | 15870 | 15900 | 15850 | 668 |
| 308 | 20231122 | 151800 | 2932443520 | 15870 | 15890 | 15900 | 15870 | 1069 |
| 309 | 20231122 | 151700 | 2915474380 | 15900 | 15900 | 15900 | 15900 | 142 |
| 310 | 20231122 | 151600 | 2913216580 | 15890 | 15880 | 15890 | 15880 | 65 |
| 311 | 20231122 | 151500 | 2912184150 | 15880 | 15890 | 15890 | 15880 | 98 |
| 312 | 20231122 | 151400 | 2910627850 | 15880 | 15890 | 15890 | 15880 | 155 |
| 313 | 20231122 | 151300 | 2908165900 | 15890 | 15880 | 15900 | 15880 | 58 |
| 314 | 20231122 | 151200 | 2907244200 | 15870 | 15870 | 15870 | 15860 | 900 |
| 315 | 20231122 | 151100 | 2892966200 | 15870 | 15900 | 15900 | 15870 | 2336 |
| 316 | 20231122 | 151000 | 2855869080 | 15900 | 15900 | 15900 | 15900 | 40 |
| 317 | 20231122 | 150900 | 2855233080 | 15890 | 15910 | 15910 | 15890 | 320 |
| 318 | 20231122 | 150800 | 2850146930 | 15900 | 15890 | 15900 | 15890 | 188 |
| 319 | 20231122 | 150700 | 2847157850 | 15890 | 15890 | 15900 | 15890 | 1201 |
| 320 | 20231122 | 150600 | 2828073790 | 15890 | 15890 | 15890 | 15890 | 5 |
| 321 | 20231122 | 150500 | 2827994340 | 15900 | 15900 | 15900 | 15900 | 15 |
| 322 | 20231122 | 150400 | 2827755840 | 15900 | 15900 | 15900 | 15900 | 293 |
| 323 | 20231122 | 150300 | 2823097140 | 15910 | 15910 | 15910 | 15910 | 7 |
| 324 | 20231122 | 150200 | 2822985770 | 15900 | 15900 | 15900 | 15900 | 0 |
| 325 | 20231122 | 150100 | 2822985770 | 15900 | 15900 | 15900 | 15900 | 113 |
| 326 | 20231122 | 150000 | 2821189070 | 15890 | 15900 | 15900 | 15890 | 140 |
| 327 | 20231122 | 145900 | 2818963970 | 15900 | 15900 | 15900 | 15900 | 2278 |
| 328 | 20231122 | 145800 | 2782743770 | 15910 | 15920 | 15920 | 15910 | 475 |
| 329 | 20231122 | 145700 | 2775186290 | 15910 | 15910 | 15910 | 15910 | 0 |
| 330 | 20231122 | 145600 | 2775186290 | 15910 | 15910 | 15910 | 15910 | 553 |
| 331 | 20231122 | 145500 | 2766388060 | 15930 | 15930 | 15930 | 15930 | 5 |
| 332 | 20231122 | 145400 | 2766308410 | 15930 | 15930 | 15930 | 15930 | 136 |
| 333 | 20231122 | 145300 | 2764141930 | 15930 | 15930 | 15930 | 15930 | 200 |
| 334 | 20231122 | 145200 | 2760955930 | 15930 | 15930 | 15930 | 15930 | 292 |
| 335 | 20231122 | 145100 | 2756304370 | 15960 | 15930 | 15960 | 15930 | 45 |
| 336 | 20231122 | 145000 | 2755587070 | 15930 | 15940 | 15940 | 15930 | 71 |
| 337 | 20231122 | 144900 | 2754456020 | 15930 | 15900 | 15930 | 15900 | 1003 |
| 338 | 20231122 | 144800 | 2738508230 | 15900 | 15950 | 15960 | 15900 | 441 |
| 339 | 20231122 | 144700 | 2731479890 | 15960 | 15950 | 15960 | 15950 | 66 |
| 340 | 20231122 | 144600 | 2730427160 | 15950 | 15950 | 15950 | 15950 | 85 |
| 341 | 20231122 | 144500 | 2729071410 | 15890 | 15890 | 15890 | 15890 | 1 |
| 342 | 20231122 | 144400 | 2729055520 | 15890 | 15900 | 15900 | 15890 | 61 |
| 343 | 20231122 | 144300 | 2728085720 | 15900 | 15900 | 15900 | 15890 | 33 |
| 344 | 20231122 | 144200 | 2727561220 | 15890 | 15890 | 15890 | 15890 | 801 |
| 345 | 20231122 | 144100 | 2714833330 | 15890 | 15890 | 15900 | 15890 | 218 |
| 346 | 20231122 | 144000 | 2711368940 | 15900 | 15890 | 15900 | 15890 | 565 |
| 347 | 20231122 | 143900 | 2702390440 | 15900 | 15900 | 15900 | 15900 | 22 |
| 348 | 20231122 | 143800 | 2702040640 | 15900 | 15900 | 15900 | 15900 | 127 |
| 349 | 20231122 | 143700 | 2700021340 | 15900 | 15890 | 15900 | 15890 | 37 |
| 350 | 20231122 | 143600 | 2699433210 | 15880 | 15880 | 15890 | 15880 | 141 |
| 351 | 20231122 | 143500 | 2697192850 | 15880 | 15890 | 15890 | 15880 | 275 |
| 352 | 20231122 | 143400 | 2692823500 | 15890 | 15900 | 15900 | 15890 | 933 |
| 353 | 20231122 | 143300 | 2677990960 | 15900 | 15930 | 15930 | 15900 | 1533 |
| 354 | 20231122 | 143200 | 2653594170 | 15930 | 15940 | 15940 | 15930 | 50 |
| 355 | 20231122 | 143100 | 2652797600 | 15950 | 15950 | 15950 | 15950 | 5 |
| 356 | 20231122 | 143000 | 2652717850 | 15950 | 15960 | 15960 | 15950 | 359 |
| 357 | 20231122 | 142900 | 2646991750 | 15960 | 15960 | 15960 | 15960 | 0 |
| 358 | 20231122 | 142800 | 2646991750 | 15960 | 15970 | 15970 | 15960 | 188 |
| 359 | 20231122 | 142700 | 2643991150 | 15970 | 15970 | 15970 | 15970 | 56 |
| 360 | 20231122 | 142600 | 2643096830 | 15990 | 15980 | 15990 | 15970 | 619 |
| 361 | 20231122 | 142500 | 2633208810 | 15990 | 16000 | 16000 | 15990 | 180 |
| 362 | 20231122 | 142400 | 2630329990 | 16000 | 16000 | 16000 | 16000 | 66 |
| 363 | 20231122 | 142300 | 2629273990 | 16000 | 15990 | 16000 | 15990 | 264 |
| 364 | 20231122 | 142200 | 2625051990 | 16000 | 16010 | 16010 | 16000 | 279 |
| 365 | 20231122 | 142100 | 2620587980 | 16010 | 16020 | 16020 | 16010 | 18 |
| 366 | 20231122 | 142000 | 2620299770 | 16000 | 16020 | 16020 | 16000 | 1081 |
| 367 | 20231122 | 141900 | 2603002950 | 16020 | 16020 | 16020 | 16020 | 200 |
| 368 | 20231122 | 141800 | 2599798950 | 16010 | 16000 | 16010 | 16000 | 206 |
| 369 | 20231122 | 141700 | 2596501440 | 16010 | 16000 | 16010 | 16000 | 189 |
| 370 | 20231122 | 141600 | 2593477430 | 16000 | 16010 | 16010 | 16000 | 913 |
| 371 | 20231122 | 141500 | 2578861110 | 16020 | 16010 | 16020 | 16010 | 144 |
| 372 | 20231122 | 141400 | 2576555570 | 16010 | 16010 | 16010 | 16010 | 126 |
| 373 | 20231122 | 141300 | 2574538310 | 16010 | 16010 | 16010 | 16010 | 1 |
| 374 | 20231122 | 141200 | 2574522300 | 16020 | 16020 | 16020 | 16020 | 5 |
| 375 | 20231122 | 141100 | 2574442200 | 15990 | 15990 | 16020 | 15990 | 102 |
| 376 | 20231122 | 141000 | 2572811160 | 16020 | 16010 | 16020 | 16010 | 62 |
| 377 | 20231122 | 140900 | 2571818420 | 16020 | 16000 | 16020 | 16000 | 400 |
| 378 | 20231122 | 140800 | 2565414780 | 16000 | 15980 | 16000 | 15980 | 379 |
| 379 | 20231122 | 140700 | 2559354170 | 15980 | 15970 | 15980 | 15970 | 7 |
| 380 | 20231122 | 140600 | 2559242360 | 15970 | 15970 | 15970 | 15970 | 257 |
| 381 | 20231122 | 140500 | 2555138070 | 15970 | 15970 | 15970 | 15960 | 1570 |
| 382 | 20231122 | 140400 | 2530071000 | 15970 | 15970 | 15970 | 15970 | 1 |
| 383 | 20231122 | 140300 | 2530055030 | 15960 | 15980 | 15980 | 15960 | 200 |
| 384 | 20231122 | 140200 | 2526861030 | 15980 | 15960 | 15980 | 15960 | 15 |
| 385 | 20231122 | 140100 | 2526621430 | 15980 | 15980 | 15980 | 15980 | 4 |
| 386 | 20231122 | 140000 | 2526557510 | 15980 | 15980 | 15980 | 15980 | 100 |
| 387 | 20231122 | 135900 | 2524959510 | 15980 | 15980 | 15980 | 15970 | 373 |
| 388 | 20231122 | 135800 | 2518999980 | 15980 | 15980 | 15980 | 15980 | 10 |
| 389 | 20231122 | 135700 | 2518840180 | 15980 | 15990 | 15990 | 15980 | 161 |
| 390 | 20231122 | 135600 | 2516267380 | 15980 | 15980 | 15980 | 15980 | 156 |
| 391 | 20231122 | 135500 | 2513774500 | 16040 | 16040 | 16040 | 16040 | 0 |
| 392 | 20231122 | 135400 | 2513774500 | 16040 | 15960 | 16040 | 15930 | 1541 |
| 393 | 20231122 | 135300 | 2489143040 | 16030 | 16030 | 16030 | 16030 | 1601 |
| 394 | 20231122 | 135200 | 2463479010 | 15950 | 16000 | 16000 | 15950 | 44 |
| 395 | 20231122 | 135100 | 2462775310 | 16030 | 16030 | 16030 | 16030 | 1 |
| 396 | 20231122 | 135000 | 2462759280 | 16030 | 16030 | 16030 | 16030 | 2 |
| 397 | 20231122 | 134900 | 2462727220 | 16030 | 15950 | 16030 | 15950 | 698 |
| 398 | 20231122 | 134800 | 2451547090 | 15940 | 15970 | 16020 | 15940 | 1186 |
| 399 | 20231122 | 134700 | 2432584930 | 16000 | 16000 | 16000 | 16000 | 10 |
| 400 | 20231122 | 134600 | 2432424930 | 16000 | 15940 | 16000 | 15940 | 84 |
| 401 | 20231122 | 134500 | 2431082130 | 15940 | 15950 | 15970 | 15940 | 134 |
| 402 | 20231122 | 134400 | 2428944370 | 15950 | 15980 | 15980 | 15950 | 679 |
| 403 | 20231122 | 134300 | 2418104630 | 16000 | 16000 | 16000 | 16000 | 0 |
| 404 | 20231122 | 134200 | 2418104630 | 16000 | 16000 | 16000 | 16000 | 17 |
| 405 | 20231122 | 134100 | 2417832630 | 16000 | 16000 | 16000 | 15990 | 280 |
| 406 | 20231122 | 134000 | 2413355160 | 15980 | 16000 | 16020 | 15980 | 675 |
| 407 | 20231122 | 133900 | 2402554920 | 16000 | 16000 | 16020 | 16000 | 244 |
| 408 | 20231122 | 133800 | 2398650840 | 16000 | 16000 | 16000 | 16000 | 20 |
| 409 | 20231122 | 133700 | 2398330840 | 16000 | 15970 | 16000 | 15970 | 2826 |
| 410 | 20231122 | 133600 | 2353133970 | 15970 | 15930 | 15970 | 15930 | 358 |
| 411 | 20231122 | 133500 | 2347418710 | 15960 | 15970 | 15970 | 15960 | 20 |
| 412 | 20231122 | 133400 | 2347099320 | 15970 | 15950 | 15970 | 15950 | 1000 |
| 413 | 20231122 | 133300 | 2331132840 | 15940 | 15910 | 15940 | 15900 | 3889 |
| 414 | 20231122 | 133200 | 2269277140 | 15910 | 15910 | 15930 | 15910 | 48 |
| 415 | 20231122 | 133100 | 2268513360 | 15900 | 15920 | 15920 | 15900 | 553 |
| 416 | 20231122 | 133000 | 2259714920 | 15940 | 15940 | 15940 | 15920 | 96 |
| 417 | 20231122 | 132900 | 2258185800 | 15940 | 15920 | 15940 | 15920 | 4 |
| 418 | 20231122 | 132800 | 2258122100 | 15920 | 15950 | 15950 | 15920 | 201 |
| 419 | 20231122 | 132700 | 2254916180 | 15950 | 15930 | 15950 | 15930 | 496 |
| 420 | 20231122 | 132600 | 2247008450 | 15900 | 15900 | 15900 | 15900 | 0 |
| 421 | 20231122 | 132500 | 2247008450 | 15900 | 15940 | 15940 | 15900 | 223 |
| 422 | 20231122 | 132400 | 2243461480 | 15900 | 15930 | 15940 | 15900 | 177 |
| 423 | 20231122 | 132300 | 2240642740 | 15910 | 15930 | 15930 | 15910 | 511 |
| 424 | 20231122 | 132200 | 2232509670 | 15930 | 15930 | 15950 | 15930 | 979 |
| 425 | 20231122 | 132100 | 2216900160 | 15930 | 15910 | 15930 | 15910 | 466 |
| 426 | 20231122 | 132000 | 2209484180 | 15920 | 15910 | 15920 | 15900 | 398 |
| 427 | 20231122 | 131900 | 2203150960 | 15920 | 15830 | 15920 | 15830 | 2844 |
| 428 | 20231122 | 131800 | 2157985680 | 15830 | 15810 | 15830 | 15810 | 28 |
| 429 | 20231122 | 131700 | 2157542690 | 15810 | 15800 | 15810 | 15800 | 215 |
| 430 | 20231122 | 131600 | 2154145610 | 15800 | 15800 | 15800 | 15800 | 0 |
| 431 | 20231122 | 131500 | 2154145610 | 15800 | 15800 | 15800 | 15800 | 401 |
| 432 | 20231122 | 131400 | 2147809810 | 15790 | 15810 | 15810 | 15790 | 1531 |
| 433 | 20231122 | 131300 | 2123623330 | 15810 | 15810 | 15810 | 15810 | 45 |
| 434 | 20231122 | 131200 | 2122911880 | 15810 | 15810 | 15820 | 15810 | 660 |
| 435 | 20231122 | 131100 | 2112476730 | 15810 | 15810 | 15840 | 15810 | 315 |
| 436 | 20231122 | 131000 | 2107490640 | 15810 | 15810 | 15810 | 15810 | 0 |
| 437 | 20231122 | 130900 | 2107490640 | 15810 | 15840 | 15840 | 15810 | 87 |
| 438 | 20231122 | 130800 | 2106114280 | 15830 | 15830 | 15830 | 15830 | 1 |
| 439 | 20231122 | 130700 | 2106098450 | 15800 | 15800 | 15800 | 15800 | 0 |
| 440 | 20231122 | 130600 | 2106098450 | 15800 | 15800 | 15800 | 15800 | 0 |
| 441 | 20231122 | 130500 | 2106098450 | 15800 | 15810 | 15810 | 15800 | 80 |
| 442 | 20231122 | 130400 | 2104834420 | 15800 | 15820 | 15820 | 15800 | 349 |
| 443 | 20231122 | 130300 | 2099318680 | 15820 | 15820 | 15820 | 15820 | 0 |
| 444 | 20231122 | 130200 | 2099318680 | 15820 | 15820 | 15820 | 15820 | 590 |
| 445 | 20231122 | 130100 | 2089984880 | 15820 | 15810 | 15820 | 15810 | 103 |
| 446 | 20231122 | 130000 | 2088355580 | 15810 | 15810 | 15810 | 15810 | 75 |
| 447 | 20231122 | 125900 | 2087169830 | 15810 | 15810 | 15810 | 15800 | 378 |
| 448 | 20231122 | 125800 | 2081195260 | 15800 | 15800 | 15800 | 15800 | 26 |
| 449 | 20231122 | 125700 | 2080784460 | 15800 | 15800 | 15800 | 15800 | 1 |
| 450 | 20231122 | 125600 | 2080768660 | 15800 | 15810 | 15810 | 15800 | 386 |
| 451 | 20231122 | 125500 | 2074668500 | 15800 | 15800 | 15800 | 15800 | 21 |
| 452 | 20231122 | 125400 | 2074336700 | 15810 | 15810 | 15810 | 15800 | 288 |
| 453 | 20231122 | 125300 | 2069784190 | 15810 | 15810 | 15810 | 15800 | 164 |
| 454 | 20231122 | 125200 | 2067192930 | 15810 | 15810 | 15810 | 15810 | 12 |
| 455 | 20231122 | 125100 | 2067003210 | 15810 | 15800 | 15810 | 15790 | 311 |
| 456 | 20231122 | 125000 | 2062092100 | 15790 | 15800 | 15800 | 15790 | 618 |
| 457 | 20231122 | 124900 | 2052328340 | 15800 | 15800 | 15800 | 15790 | 2344 |
| 458 | 20231122 | 124800 | 2015305470 | 15800 | 15800 | 15800 | 15800 | 11 |
| 459 | 20231122 | 124700 | 2015131670 | 15800 | 15800 | 15800 | 15800 | 149 |
| 460 | 20231122 | 124600 | 2012777470 | 15800 | 15820 | 15820 | 15800 | 1588 |
| 461 | 20231122 | 124500 | 1987684120 | 15810 | 15810 | 15820 | 15810 | 351 |
| 462 | 20231122 | 124400 | 1982134800 | 15810 | 15820 | 15820 | 15810 | 109 |
| 463 | 20231122 | 124300 | 1980410430 | 15820 | 15820 | 15820 | 15820 | 0 |
| 464 | 20231122 | 124200 | 1980410430 | 15820 | 15820 | 15820 | 15810 | 391 |
| 465 | 20231122 | 124100 | 1974227620 | 15820 | 15820 | 15820 | 15820 | 99 |
| 466 | 20231122 | 124000 | 1972661440 | 15820 | 15820 | 15820 | 15820 | 126 |
| 467 | 20231122 | 123900 | 1970668120 | 15820 | 15820 | 15820 | 15820 | 50 |
| 468 | 20231122 | 123800 | 1969877120 | 15820 | 15830 | 15830 | 15820 | 399 |
| 469 | 20231122 | 123700 | 1963564890 | 15840 | 15840 | 15840 | 15840 | 0 |
| 470 | 20231122 | 123600 | 1963564890 | 15840 | 15840 | 15840 | 15840 | 1 |
| 471 | 20231122 | 123500 | 1963549050 | 15820 | 15840 | 15840 | 15820 | 270 |
| 472 | 20231122 | 123400 | 1959275520 | 15850 | 15850 | 15850 | 15850 | 32 |
| 473 | 20231122 | 123300 | 1958768320 | 15840 | 15840 | 15840 | 15840 | 0 |
| 474 | 20231122 | 123200 | 1958768320 | 15840 | 15850 | 15850 | 15840 | 291 |
| 475 | 20231122 | 123100 | 1954155980 | 15860 | 15850 | 15860 | 15840 | 962 |
| 476 | 20231122 | 123000 | 1938915630 | 15850 | 15840 | 15850 | 15840 | 15 |
| 477 | 20231122 | 122900 | 1938677900 | 15850 | 15850 | 15850 | 15840 | 208 |
| 478 | 20231122 | 122800 | 1935381220 | 15850 | 15850 | 15850 | 15840 | 34 |
| 479 | 20231122 | 122700 | 1934842520 | 15850 | 15850 | 15850 | 15850 | 241 |
| 480 | 20231122 | 122600 | 1931022670 | 15840 | 15840 | 15840 | 15840 | 479 |
| 481 | 20231122 | 122500 | 1923435310 | 15840 | 15840 | 15840 | 15840 | 22 |
| 482 | 20231122 | 122400 | 1923086830 | 15820 | 15820 | 15820 | 15820 | 796 |
| 483 | 20231122 | 122300 | 1910494110 | 15820 | 15850 | 15850 | 15820 | 265 |
| 484 | 20231122 | 122200 | 1906301360 | 15850 | 15850 | 15850 | 15850 | 1 |
| 485 | 20231122 | 122100 | 1906285510 | 15820 | 15820 | 15820 | 15820 | 32 |
| 486 | 20231122 | 122000 | 1905779270 | 15810 | 15810 | 15810 | 15810 | 523 |
| 487 | 20231122 | 121900 | 1897510640 | 15810 | 15820 | 15820 | 15810 | 23 |
| 488 | 20231122 | 121800 | 1897146800 | 15810 | 15810 | 15810 | 15810 | 0 |
| 489 | 20231122 | 121700 | 1897146800 | 15810 | 15860 | 15860 | 15810 | 103 |
| 490 | 20231122 | 121600 | 1895518320 | 15810 | 15820 | 15820 | 15810 | 110 |
| 491 | 20231122 | 121500 | 1893779200 | 15810 | 15810 | 15810 | 15810 | 5 |
| 492 | 20231122 | 121400 | 1893700150 | 15810 | 15810 | 15810 | 15810 | 721 |
| 493 | 20231122 | 121300 | 1882301140 | 15810 | 15860 | 15860 | 15810 | 311 |
| 494 | 20231122 | 121200 | 1877383260 | 15860 | 15860 | 15860 | 15860 | 0 |
| 495 | 20231122 | 121100 | 1877383260 | 15860 | 15810 | 15860 | 15810 | 160 |
| 496 | 20231122 | 121000 | 1874851980 | 15810 | 15810 | 15810 | 15810 | 1 |
| 497 | 20231122 | 120900 | 1874836170 | 15810 | 15820 | 15820 | 15810 | 32 |
| 498 | 20231122 | 120800 | 1874330090 | 15820 | 15820 | 15820 | 15820 | 119 |
| 499 | 20231122 | 120700 | 1872447510 | 15820 | 15820 | 15820 | 15820 | 20 |
| 500 | 20231122 | 120600 | 1872131110 | 15820 | 15830 | 15830 | 15820 | 364 |
| 501 | 20231122 | 120500 | 1866372580 | 15820 | 15820 | 15820 | 15820 | 0 |
| 502 | 20231122 | 120400 | 1866372580 | 15820 | 15820 | 15820 | 15820 | 300 |
| 503 | 20231122 | 120300 | 1861626580 | 15820 | 15810 | 15820 | 15810 | 55 |
| 504 | 20231122 | 120200 | 1860756880 | 15800 | 15810 | 15810 | 15800 | 400 |
| 505 | 20231122 | 120100 | 1854435840 | 15820 | 15810 | 15820 | 15810 | 230 |
| 506 | 20231122 | 120000 | 1850797310 | 15810 | 15810 | 15810 | 15810 | 1091 |
| 507 | 20231122 | 115900 | 1833548600 | 15810 | 15810 | 15810 | 15800 | 901 |
| 508 | 20231122 | 115800 | 1819308790 | 15810 | 15820 | 15820 | 15810 | 263 |
| 509 | 20231122 | 115700 | 1815150140 | 15820 | 15830 | 15830 | 15810 | 847 |
| 510 | 20231122 | 115600 | 1801752100 | 15840 | 15850 | 15850 | 15840 | 307 |
| 511 | 20231122 | 115500 | 1796888590 | 15860 | 15860 | 15860 | 15860 | 162 |
| 512 | 20231122 | 115400 | 1794319270 | 15870 | 15870 | 15870 | 15870 | 0 |
| 513 | 20231122 | 115300 | 1794319270 | 15870 | 15860 | 15870 | 15860 | 16 |
| 514 | 20231122 | 115200 | 1794065410 | 15860 | 15860 | 15860 | 15860 | 3 |
| 515 | 20231122 | 115100 | 1794017830 | 15850 | 15850 | 15850 | 15850 | 100 |
| 516 | 20231122 | 115000 | 1792432830 | 15850 | 15870 | 15870 | 15850 | 120 |
| 517 | 20231122 | 114900 | 1790530040 | 15870 | 15870 | 15870 | 15870 | 12 |
| 518 | 20231122 | 114800 | 1790339600 | 15870 | 15870 | 15870 | 15850 | 90 |
| 519 | 20231122 | 114700 | 1788911540 | 15870 | 15880 | 15880 | 15870 | 185 |
| 520 | 20231122 | 114600 | 1785974920 | 15870 | 15850 | 15870 | 15850 | 1401 |
| 521 | 20231122 | 114500 | 1763753830 | 15840 | 15840 | 15840 | 15840 | 104 |
| 522 | 20231122 | 114400 | 1762106470 | 15830 | 15820 | 15830 | 15820 | 152 |
| 523 | 20231122 | 114300 | 1759701310 | 15840 | 15840 | 15840 | 15840 | 220 |
| 524 | 20231122 | 114200 | 1756216510 | 15850 | 15850 | 15850 | 15850 | 0 |
| 525 | 20231122 | 114100 | 1756216510 | 15850 | 15850 | 15850 | 15850 | 0 |
| 526 | 20231122 | 114000 | 1756216510 | 15850 | 15850 | 15850 | 15850 | 0 |
| 527 | 20231122 | 113900 | 1756216510 | 15850 | 15850 | 15850 | 15830 | 118 |
| 528 | 20231122 | 113800 | 1754346550 | 15850 | 15850 | 15850 | 15840 | 256 |
| 529 | 20231122 | 113700 | 1750289950 | 15850 | 15840 | 15850 | 15840 | 114 |
| 530 | 20231122 | 113600 | 1748484050 | 15810 | 15810 | 15810 | 15810 | 100 |
| 531 | 20231122 | 113500 | 1746903050 | 15830 | 15840 | 15840 | 15810 | 1201 |
| 532 | 20231122 | 113400 | 1727906700 | 15840 | 15870 | 15870 | 15840 | 8 |
| 533 | 20231122 | 113300 | 1727779770 | 15870 | 15820 | 15870 | 15820 | 150 |
| 534 | 20231122 | 113200 | 1725404270 | 15810 | 15870 | 15870 | 15810 | 56 |
| 535 | 20231122 | 113100 | 1724518550 | 15870 | 15840 | 15870 | 15810 | 1547 |
| 536 | 20231122 | 113000 | 1699996450 | 15840 | 15800 | 15840 | 15790 | 1941 |
| 537 | 20231122 | 112900 | 1669308550 | 15800 | 15800 | 15800 | 15800 | 577 |
| 538 | 20231122 | 112800 | 1660191950 | 15810 | 15800 | 15810 | 15800 | 615 |
| 539 | 20231122 | 112700 | 1650474850 | 15800 | 15800 | 15810 | 15800 | 413 |
| 540 | 20231122 | 112600 | 1643949350 | 15800 | 15800 | 15800 | 15800 | 43 |
| 541 | 20231122 | 112500 | 1643269950 | 15790 | 15800 | 15810 | 15790 | 1513 |
| 542 | 20231122 | 112400 | 1619368500 | 15800 | 15810 | 15810 | 15800 | 44 |
| 543 | 20231122 | 112300 | 1618673240 | 15800 | 15800 | 15810 | 15800 | 341 |
| 544 | 20231122 | 112200 | 1613285390 | 15800 | 15800 | 15800 | 15800 | 615 |
| 545 | 20231122 | 112100 | 1603568390 | 15800 | 15790 | 15800 | 15790 | 201 |
| 546 | 20231122 | 112000 | 1600394590 | 15790 | 15780 | 15790 | 15780 | 189 |
| 547 | 20231122 | 111900 | 1597411850 | 15790 | 15790 | 15790 | 15790 | 919 |
| 548 | 20231122 | 111800 | 1582900840 | 15800 | 15780 | 15800 | 15780 | 380 |
| 549 | 20231122 | 111700 | 1576903620 | 15790 | 15780 | 15790 | 15780 | 217 |
| 550 | 20231122 | 111600 | 1573479250 | 15770 | 15790 | 15790 | 15770 | 554 |
| 551 | 20231122 | 111500 | 1564732660 | 15770 | 15800 | 15800 | 15770 | 216 |
| 552 | 20231122 | 111400 | 1561326310 | 15790 | 15790 | 15790 | 15790 | 53 |
| 553 | 20231122 | 111300 | 1560489440 | 15800 | 15800 | 15800 | 15800 | 791 |
| 554 | 20231122 | 111200 | 1547991640 | 15800 | 15760 | 15800 | 15750 | 2645 |
| 555 | 20231122 | 111100 | 1506209190 | 15760 | 15760 | 15760 | 15760 | 503 |
| 556 | 20231122 | 111000 | 1498281910 | 15750 | 15760 | 15760 | 15750 | 698 |
| 557 | 20231122 | 110900 | 1487283430 | 15750 | 15740 | 15750 | 15740 | 130 |
| 558 | 20231122 | 110800 | 1485236930 | 15740 | 15760 | 15760 | 15740 | 2361 |
| 559 | 20231122 | 110700 | 1448054220 | 15760 | 15760 | 15760 | 15760 | 938 |
| 560 | 20231122 | 110600 | 1433271340 | 15760 | 15750 | 15760 | 15750 | 1222 |
| 561 | 20231122 | 110500 | 1414019870 | 15750 | 15750 | 15750 | 15750 | 1201 |
| 562 | 20231122 | 110400 | 1395104120 | 15750 | 15750 | 15750 | 15750 | 514 |
| 563 | 20231122 | 110300 | 1387008620 | 15740 | 15770 | 15770 | 15740 | 1293 |
| 564 | 20231122 | 110200 | 1366637960 | 15770 | 15760 | 15770 | 15760 | 830 |
| 565 | 20231122 | 110100 | 1353554160 | 15780 | 15780 | 15780 | 15780 | 108 |
| 566 | 20231122 | 110000 | 1351849920 | 15740 | 15780 | 15780 | 15740 | 444 |
| 567 | 20231122 | 105900 | 1344856890 | 15750 | 15750 | 15750 | 15750 | 80 |
| 568 | 20231122 | 105800 | 1343596890 | 15750 | 15760 | 15760 | 15750 | 194 |
| 569 | 20231122 | 105700 | 1340540750 | 15760 | 15760 | 15760 | 15750 | 1732 |
| 570 | 20231122 | 105600 | 1313257330 | 15760 | 15760 | 15760 | 15760 | 134 |
| 571 | 20231122 | 105500 | 1311145490 | 15760 | 15790 | 15790 | 15760 | 206 |
| 572 | 20231122 | 105400 | 1307898870 | 15790 | 15760 | 15790 | 15760 | 8 |
| 573 | 20231122 | 105300 | 1307772760 | 15760 | 15750 | 15790 | 15750 | 601 |
| 574 | 20231122 | 105200 | 1298304020 | 15760 | 15760 | 15760 | 15760 | 2 |
| 575 | 20231122 | 105100 | 1298272500 | 15750 | 15790 | 15790 | 15750 | 600 |
| 576 | 20231122 | 105000 | 1288815690 | 15790 | 15790 | 15790 | 15790 | 6 |
| 577 | 20231122 | 104900 | 1288720950 | 15790 | 15790 | 15790 | 15790 | 0 |
| 578 | 20231122 | 104800 | 1288720950 | 15790 | 15790 | 15790 | 15790 | 15 |
| 579 | 20231122 | 104700 | 1288484100 | 15760 | 15760 | 15760 | 15760 | 120 |
| 580 | 20231122 | 104600 | 1286592900 | 15760 | 15760 | 15760 | 15750 | 170 |
| 581 | 20231122 | 104500 | 1283914700 | 15760 | 15750 | 15760 | 15750 | 104 |
| 582 | 20231122 | 104400 | 1282276200 | 15750 | 15760 | 15760 | 15750 | 1544 |
| 583 | 20231122 | 104300 | 1257947470 | 15760 | 15790 | 15800 | 15760 | 217 |
| 584 | 20231122 | 104200 | 1254525560 | 15780 | 15770 | 15780 | 15770 | 706 |
| 585 | 20231122 | 104100 | 1243388680 | 15770 | 15790 | 15790 | 15770 | 7 |
| 586 | 20231122 | 104000 | 1243278190 | 15790 | 15790 | 15790 | 15790 | 105 |
| 587 | 20231122 | 103900 | 1241620240 | 15790 | 15770 | 15790 | 15770 | 325 |
| 588 | 20231122 | 103800 | 1236491390 | 15770 | 15770 | 15770 | 15770 | 64 |
| 589 | 20231122 | 103700 | 1235482110 | 15760 | 15760 | 15760 | 15760 | 187 |
| 590 | 20231122 | 103600 | 1232534990 | 15760 | 15760 | 15760 | 15760 | 134 |
| 591 | 20231122 | 103500 | 1230423150 | 15750 | 15760 | 15760 | 15750 | 1141 |
| 592 | 20231122 | 103400 | 1212449750 | 15750 | 15750 | 15750 | 15750 | 34 |
| 593 | 20231122 | 103300 | 1211914250 | 15750 | 15750 | 15750 | 15750 | 0 |
| 594 | 20231122 | 103200 | 1211914250 | 15750 | 15750 | 15750 | 15750 | 62 |
| 595 | 20231122 | 103100 | 1210937750 | 15750 | 15750 | 15750 | 15750 | 185 |
| 596 | 20231122 | 103000 | 1208024000 | 15750 | 15790 | 15790 | 15750 | 70 |
| 597 | 20231122 | 102900 | 1206919330 | 15750 | 15750 | 15750 | 15750 | 138 |
| 598 | 20231122 | 102800 | 1204745830 | 15750 | 15750 | 15790 | 15750 | 995 |
| 599 | 20231122 | 102700 | 1189072540 | 15800 | 15800 | 15800 | 15800 | 1 |
| 600 | 20231122 | 102600 | 1189056740 | 15800 | 15790 | 15800 | 15750 | 2605 |
| 601 | 20231122 | 102500 | 1147904480 | 15790 | 15740 | 15790 | 15730 | 1483 |
| 602 | 20231122 | 102400 | 1124515050 | 15740 | 15780 | 15780 | 15740 | 155 |
| 603 | 20231122 | 102300 | 1122075150 | 15730 | 15770 | 15770 | 15730 | 1509 |
| 604 | 20231122 | 102200 | 1098322310 | 15770 | 15790 | 15790 | 15770 | 759 |
| 605 | 20231122 | 102100 | 1086348510 | 15790 | 15780 | 15790 | 15780 | 9 |
| 606 | 20231122 | 102000 | 1086206450 | 15780 | 15770 | 15780 | 15770 | 394 |
| 607 | 20231122 | 101900 | 1079992970 | 15770 | 15760 | 15770 | 15760 | 1499 |
| 608 | 20231122 | 101800 | 1056357090 | 15740 | 15740 | 15750 | 15740 | 43 |
| 609 | 20231122 | 101700 | 1055680220 | 15740 | 15750 | 15750 | 15740 | 200 |
| 610 | 20231122 | 101600 | 1052532170 | 15730 | 15730 | 15730 | 15730 | 0 |
| 611 | 20231122 | 101500 | 1052532170 | 15730 | 15730 | 15730 | 15730 | 200 |
| 612 | 20231122 | 101400 | 1049386170 | 15730 | 15730 | 15740 | 15730 | 1066 |
| 613 | 20231122 | 101300 | 1032617970 | 15730 | 15740 | 15740 | 15730 | 713 |
| 614 | 20231122 | 101200 | 1021402010 | 15740 | 15750 | 15750 | 15740 | 1717 |
| 615 | 20231122 | 101100 | 994365040 | 15760 | 15770 | 15770 | 15760 | 1099 |
| 616 | 20231122 | 101000 | 977044730 | 15770 | 15770 | 15770 | 15770 | 316 |
| 617 | 20231122 | 100900 | 972061410 | 15770 | 15800 | 15800 | 15770 | 337 |
| 618 | 20231122 | 100800 | 966741520 | 15770 | 15760 | 15770 | 15760 | 2 |
| 619 | 20231122 | 100700 | 966709990 | 15760 | 15760 | 15760 | 15760 | 74 |
| 620 | 20231122 | 100600 | 965543750 | 15760 | 15760 | 15820 | 15760 | 1273 |
| 621 | 20231122 | 100500 | 945471990 | 15820 | 15760 | 15820 | 15760 | 43 |
| 622 | 20231122 | 100400 | 944794250 | 15760 | 15830 | 15830 | 15760 | 902 |
| 623 | 20231122 | 100300 | 930553710 | 15830 | 15830 | 15830 | 15830 | 607 |
| 624 | 20231122 | 100200 | 920944900 | 15810 | 15750 | 15810 | 15750 | 2813 |
| 625 | 20231122 | 100100 | 876554610 | 15750 | 15760 | 15780 | 15750 | 750 |
| 626 | 20231122 | 100000 | 864739370 | 15760 | 15780 | 15780 | 15760 | 107 |
| 627 | 20231122 | 095900 | 863052120 | 15780 | 15780 | 15780 | 15780 | 32 |
| 628 | 20231122 | 095800 | 862547160 | 15780 | 15770 | 15780 | 15740 | 1697 |
| 629 | 20231122 | 095700 | 835809850 | 15770 | 15770 | 15770 | 15760 | 230 |
| 630 | 20231122 | 095600 | 832182850 | 15780 | 15780 | 15780 | 15770 | 606 |
| 631 | 20231122 | 095500 | 822623570 | 15790 | 15780 | 15790 | 15780 | 147 |
| 632 | 20231122 | 095400 | 820303380 | 15780 | 15780 | 15780 | 15770 | 792 |
| 633 | 20231122 | 095300 | 807809100 | 15780 | 15780 | 15780 | 15770 | 385 |
| 634 | 20231122 | 095200 | 801734080 | 15810 | 15810 | 15810 | 15810 | 56 |
| 635 | 20231122 | 095100 | 800848720 | 15810 | 15780 | 15810 | 15770 | 421 |
| 636 | 20231122 | 095000 | 794206200 | 15760 | 15770 | 15810 | 15760 | 538 |
| 637 | 20231122 | 094900 | 785723510 | 15770 | 15810 | 15810 | 15770 | 616 |
| 638 | 20231122 | 094800 | 776006780 | 15830 | 15830 | 15830 | 15830 | 21 |
| 639 | 20231122 | 094700 | 775674350 | 15720 | 15830 | 15830 | 15720 | 9130 |
| 640 | 20231122 | 094600 | 631478400 | 15830 | 15870 | 15870 | 15830 | 1929 |
| 641 | 20231122 | 094500 | 600925630 | 15870 | 15850 | 15880 | 15850 | 459 |
| 642 | 20231122 | 094400 | 593648180 | 15880 | 15850 | 15880 | 15850 | 99 |
| 643 | 20231122 | 094300 | 592078550 | 15850 | 15880 | 15880 | 15840 | 6188 |
| 644 | 20231122 | 094200 | 493977880 | 15880 | 15880 | 15880 | 15870 | 427 |
| 645 | 20231122 | 094100 | 487197820 | 15880 | 15900 | 15900 | 15880 | 319 |
| 646 | 20231122 | 094000 | 482126120 | 15880 | 15880 | 15880 | 15860 | 1276 |
| 647 | 20231122 | 093900 | 461882590 | 15880 | 15880 | 15880 | 15880 | 153 |
| 648 | 20231122 | 093800 | 459452950 | 15880 | 15880 | 15880 | 15860 | 513 |
| 649 | 20231122 | 093700 | 451315910 | 15880 | 15870 | 15880 | 15870 | 392 |
| 650 | 20231122 | 093600 | 445092740 | 15870 | 15870 | 15870 | 15860 | 741 |
| 651 | 20231122 | 093500 | 433336140 | 15870 | 15890 | 15890 | 15870 | 547 |
| 652 | 20231122 | 093400 | 424649160 | 15890 | 15930 | 15930 | 15890 | 1505 |
| 653 | 20231122 | 093300 | 400712540 | 15930 | 15930 | 15930 | 15930 | 383 |
| 654 | 20231122 | 093200 | 394611350 | 15930 | 15950 | 15960 | 15930 | 939 |
| 655 | 20231122 | 093100 | 379635660 | 15960 | 15970 | 15970 | 15960 | 228 |
| 656 | 20231122 | 093000 | 375996630 | 15970 | 16000 | 16000 | 15970 | 2537 |
| 657 | 20231122 | 092900 | 335439730 | 16010 | 16030 | 16030 | 16010 | 1838 |
| 658 | 20231122 | 092800 | 306003090 | 16030 | 16060 | 16070 | 16030 | 2247 |
| 659 | 20231122 | 092700 | 269933730 | 16090 | 16050 | 16100 | 16050 | 184 |
| 660 | 20231122 | 092600 | 266977490 | 16100 | 16050 | 16100 | 16050 | 328 |
| 661 | 20231122 | 092500 | 261712290 | 16050 | 16070 | 16070 | 16050 | 1302 |
| 662 | 20231122 | 092400 | 240796820 | 16070 | 16080 | 16080 | 16070 | 107 |
| 663 | 20231122 | 092300 | 239076330 | 16080 | 16100 | 16110 | 16080 | 1267 |
| 664 | 20231122 | 092200 | 218673220 | 16100 | 16090 | 16100 | 16090 | 265 |
| 665 | 20231122 | 092100 | 214406930 | 16090 | 16090 | 16090 | 16090 | 0 |
| 666 | 20231122 | 092000 | 214406930 | 16090 | 16060 | 16090 | 16060 | 145 |
| 667 | 20231122 | 091900 | 212074330 | 16050 | 16090 | 16090 | 16050 | 250 |
| 668 | 20231122 | 091800 | 208057350 | 16090 | 16090 | 16090 | 16090 | 76 |
| 669 | 20231122 | 091700 | 206834510 | 16050 | 16060 | 16090 | 16050 | 2170 |
| 670 | 20231122 | 091600 | 171973390 | 16060 | 16060 | 16060 | 16050 | 508 |
| 671 | 20231122 | 091500 | 163818070 | 16070 | 16070 | 16070 | 16070 | 67 |
| 672 | 20231122 | 091400 | 162741380 | 16070 | 16070 | 16090 | 16070 | 927 |
| 673 | 20231122 | 091300 | 147840340 | 16070 | 16100 | 16100 | 16070 | 736 |
| 674 | 20231122 | 091200 | 136001940 | 16090 | 16040 | 16110 | 16040 | 1418 |
| 675 | 20231122 | 091100 | 113197200 | 16030 | 16030 | 16030 | 16030 | 414 |
| 676 | 20231122 | 091000 | 106560780 | 16030 | 15990 | 16030 | 15980 | 612 |
| 677 | 20231122 | 090900 | 96766110 | 15980 | 15980 | 15990 | 15970 | 333 |
| 678 | 20231122 | 090800 | 91444820 | 15980 | 15970 | 15980 | 15970 | 440 |
| 679 | 20231122 | 090700 | 84415170 | 15980 | 15990 | 15990 | 15970 | 605 |
| 680 | 20231122 | 090600 | 74747590 | 15980 | 15960 | 15990 | 15960 | 961 |
| 681 | 20231122 | 090500 | 59384890 | 15960 | 15990 | 15990 | 15960 | 24 |
| 682 | 20231122 | 090400 | 59001430 | 15990 | 16000 | 16000 | 15990 | 117 |
| 683 | 20231122 | 090300 | 57130140 | 16000 | 15910 | 16000 | 15910 | 101 |
| 684 | 20231122 | 090200 | 55523140 | 15910 | 15930 | 16050 | 15910 | 1012 |
| 685 | 20231122 | 090100 | 39381410 | 15930 | 15930 | 15930 | 15850 | 386 |
| 686 | 20231122 | 090000 | 33254270 | 15930 | 15850 | 15930 | 15840 | 2089 |