33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 202600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 8818 |
| 3 | 20231122 | 202500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 4 | 20231122 | 202400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 5 | 20231122 | 202300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 6 | 20231122 | 202200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 7 | 20231122 | 202100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 8 | 20231122 | 202000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 9 | 20231122 | 201900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 10 | 20231122 | 201800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 11 | 20231122 | 201700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 12 | 20231122 | 201600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 13 | 20231122 | 201500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 14 | 20231122 | 201400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 15 | 20231122 | 201300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 16 | 20231122 | 201200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 17 | 20231122 | 201100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 18 | 20231122 | 201000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 19 | 20231122 | 200900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 20 | 20231122 | 200800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 21 | 20231122 | 200700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 22 | 20231122 | 200600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 23 | 20231122 | 200500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 24 | 20231122 | 200400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 25 | 20231122 | 200300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 26 | 20231122 | 200200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 27 | 20231122 | 200100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 28 | 20231122 | 200000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 29 | 20231122 | 195900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 30 | 20231122 | 195800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 31 | 20231122 | 195700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 32 | 20231122 | 195600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 8818 |
| 33 | 20231122 | 195500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 34 | 20231122 | 195400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 35 | 20231122 | 195300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 36 | 20231122 | 195200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 37 | 20231122 | 195100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 38 | 20231122 | 195000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 39 | 20231122 | 194900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 40 | 20231122 | 194800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 41 | 20231122 | 194700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 42 | 20231122 | 194600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 43 | 20231122 | 194500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 44 | 20231122 | 194400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 45 | 20231122 | 194300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 46 | 20231122 | 194200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 47 | 20231122 | 194100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 48 | 20231122 | 194000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 49 | 20231122 | 193900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 50 | 20231122 | 193800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 51 | 20231122 | 193700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 52 | 20231122 | 193600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 53 | 20231122 | 193500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 54 | 20231122 | 193400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 55 | 20231122 | 193300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 56 | 20231122 | 193200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 57 | 20231122 | 193100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 58 | 20231122 | 193000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 59 | 20231122 | 192900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 60 | 20231122 | 192800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 61 | 20231122 | 192700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 62 | 20231122 | 192600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 8818 |
| 63 | 20231122 | 192500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 64 | 20231122 | 192400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 65 | 20231122 | 192300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 66 | 20231122 | 192200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 67 | 20231122 | 192100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 68 | 20231122 | 192000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 69 | 20231122 | 191900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 70 | 20231122 | 191800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 71 | 20231122 | 191700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 72 | 20231122 | 191600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 73 | 20231122 | 191500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 74 | 20231122 | 191400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 75 | 20231122 | 191300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 76 | 20231122 | 191200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 77 | 20231122 | 191100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 78 | 20231122 | 191000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 79 | 20231122 | 190900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 80 | 20231122 | 190800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 81 | 20231122 | 190700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 82 | 20231122 | 190600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 83 | 20231122 | 190500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 84 | 20231122 | 190400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 85 | 20231122 | 190300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 86 | 20231122 | 190200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 87 | 20231122 | 190100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 88 | 20231122 | 190000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 89 | 20231122 | 185900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 90 | 20231122 | 185800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 91 | 20231122 | 185700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 92 | 20231122 | 185600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 8818 |
| 93 | 20231122 | 185500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 94 | 20231122 | 185400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 95 | 20231122 | 185300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 96 | 20231122 | 185200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 97 | 20231122 | 185100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 98 | 20231122 | 185000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 99 | 20231122 | 184900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 100 | 20231122 | 184800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 101 | 20231122 | 184700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 102 | 20231122 | 184600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 103 | 20231122 | 184500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 104 | 20231122 | 184400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 105 | 20231122 | 184300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 106 | 20231122 | 184200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 107 | 20231122 | 184100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 108 | 20231122 | 184000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 109 | 20231122 | 183900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 110 | 20231122 | 183800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 111 | 20231122 | 183700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 112 | 20231122 | 183600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 113 | 20231122 | 183500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 114 | 20231122 | 183400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 115 | 20231122 | 183300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 116 | 20231122 | 183200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 117 | 20231122 | 183100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 118 | 20231122 | 183000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 119 | 20231122 | 182900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 120 | 20231122 | 182800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 121 | 20231122 | 182700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 122 | 20231122 | 182600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 8818 |
| 123 | 20231122 | 182500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 124 | 20231122 | 182400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 125 | 20231122 | 182300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 126 | 20231122 | 182200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 127 | 20231122 | 182100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 128 | 20231122 | 182000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 129 | 20231122 | 181900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 130 | 20231122 | 181800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 131 | 20231122 | 181700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 132 | 20231122 | 181600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 133 | 20231122 | 181500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 134 | 20231122 | 181400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 135 | 20231122 | 181300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 136 | 20231122 | 181200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 137 | 20231122 | 181100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 138 | 20231122 | 181000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 139 | 20231122 | 180900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 140 | 20231122 | 180800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 141 | 20231122 | 180700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 142 | 20231122 | 180600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 143 | 20231122 | 180500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 144 | 20231122 | 180400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 145 | 20231122 | 180300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 146 | 20231122 | 180200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 147 | 20231122 | 180100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 148 | 20231122 | 180000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 149 | 20231122 | 175900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 150 | 20231122 | 175800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 151 | 20231122 | 175700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 152 | 20231122 | 175600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 8818 |
| 153 | 20231122 | 175500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 154 | 20231122 | 175400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 155 | 20231122 | 175300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 156 | 20231122 | 175200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 157 | 20231122 | 175100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 158 | 20231122 | 175000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 159 | 20231122 | 174900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 160 | 20231122 | 174800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 161 | 20231122 | 174700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 162 | 20231122 | 174600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 163 | 20231122 | 174500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 164 | 20231122 | 174400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 165 | 20231122 | 174300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 166 | 20231122 | 174200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 167 | 20231122 | 174100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 168 | 20231122 | 174000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 169 | 20231122 | 173900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 170 | 20231122 | 173800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 171 | 20231122 | 173700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 172 | 20231122 | 173600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 173 | 20231122 | 173500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 174 | 20231122 | 173400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 175 | 20231122 | 173300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 176 | 20231122 | 173200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 177 | 20231122 | 173100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 178 | 20231122 | 173000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 179 | 20231122 | 172900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 180 | 20231122 | 172800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 181 | 20231122 | 172700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 182 | 20231122 | 172600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 8818 |
| 183 | 20231122 | 172500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 184 | 20231122 | 172400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 185 | 20231122 | 172300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 186 | 20231122 | 172200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 187 | 20231122 | 172100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 188 | 20231122 | 172000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 189 | 20231122 | 171900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 190 | 20231122 | 171800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 191 | 20231122 | 171700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 192 | 20231122 | 171600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 193 | 20231122 | 171500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 194 | 20231122 | 171400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 195 | 20231122 | 171300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 196 | 20231122 | 171200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 197 | 20231122 | 171100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 198 | 20231122 | 171000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 199 | 20231122 | 170900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 200 | 20231122 | 170800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 201 | 20231122 | 170700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 202 | 20231122 | 170600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 203 | 20231122 | 170500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 204 | 20231122 | 170400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 205 | 20231122 | 170300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 206 | 20231122 | 170200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 207 | 20231122 | 170100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 208 | 20231122 | 170000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 209 | 20231122 | 165900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 210 | 20231122 | 165800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 211 | 20231122 | 165700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 212 | 20231122 | 165600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 8818 |
| 213 | 20231122 | 165500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 214 | 20231122 | 165400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 215 | 20231122 | 165300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 216 | 20231122 | 165200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 217 | 20231122 | 165100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 218 | 20231122 | 165000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 219 | 20231122 | 164900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 220 | 20231122 | 164800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 221 | 20231122 | 164700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 222 | 20231122 | 164600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 223 | 20231122 | 164500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 224 | 20231122 | 164400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 225 | 20231122 | 164300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 226 | 20231122 | 164200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 227 | 20231122 | 164100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 228 | 20231122 | 164000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 229 | 20231122 | 163900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 230 | 20231122 | 163800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 231 | 20231122 | 163700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 232 | 20231122 | 163600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 233 | 20231122 | 163500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 234 | 20231122 | 163400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 235 | 20231122 | 163300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 236 | 20231122 | 163200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 237 | 20231122 | 163100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 238 | 20231122 | 163000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 239 | 20231122 | 162900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 240 | 20231122 | 162800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 241 | 20231122 | 162700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 242 | 20231122 | 162600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 8818 |
| 243 | 20231122 | 162500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 244 | 20231122 | 162400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 245 | 20231122 | 162300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 246 | 20231122 | 162200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 247 | 20231122 | 162100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 248 | 20231122 | 162000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 249 | 20231122 | 161900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 250 | 20231122 | 161800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 251 | 20231122 | 161700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 252 | 20231122 | 161600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 253 | 20231122 | 161500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 254 | 20231122 | 161400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 255 | 20231122 | 161300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 256 | 20231122 | 161200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 257 | 20231122 | 161100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 258 | 20231122 | 161000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 259 | 20231122 | 160900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 260 | 20231122 | 160800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 261 | 20231122 | 160700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 262 | 20231122 | 160600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 263 | 20231122 | 160500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 264 | 20231122 | 160400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 265 | 20231122 | 160300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 266 | 20231122 | 160200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 267 | 20231122 | 160100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 268 | 20231122 | 160000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 269 | 20231122 | 155900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 270 | 20231122 | 155800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 271 | 20231122 | 155700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 272 | 20231122 | 155600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 8818 |
| 273 | 20231122 | 155500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 274 | 20231122 | 155400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 275 | 20231122 | 155300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 276 | 20231122 | 155200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 277 | 20231122 | 155100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 278 | 20231122 | 155000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 279 | 20231122 | 154900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 280 | 20231122 | 154800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 281 | 20231122 | 154700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 282 | 20231122 | 154600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 283 | 20231122 | 154500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 284 | 20231122 | 154400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 285 | 20231122 | 154300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 286 | 20231122 | 154200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 287 | 20231122 | 154100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 288 | 20231122 | 154000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 289 | 20231122 | 153900 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 290 | 20231122 | 153800 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 291 | 20231122 | 153700 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 292 | 20231122 | 153600 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 293 | 20231122 | 153500 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 294 | 20231122 | 153400 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 295 | 20231122 | 153300 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 296 | 20231122 | 153200 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 297 | 20231122 | 153100 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 298 | 20231122 | 153000 | 3523477915 | 4675 | 4675 | 4675 | 4675 | 8818 |
| 299 | 20231122 | 152900 | 3482253765 | 4675 | 4675 | 4675 | 4675 | 0 |
| 300 | 20231122 | 152800 | 3482253765 | 4675 | 4675 | 4675 | 4675 | 0 |
| 301 | 20231122 | 152700 | 3482253765 | 4675 | 4675 | 4675 | 4675 | 0 |
| 302 | 20231122 | 152600 | 3482253765 | 4675 | 4675 | 4675 | 4675 | 0 |
| 303 | 20231122 | 152500 | 3482253765 | 4675 | 4675 | 4675 | 4675 | 0 |
| 304 | 20231122 | 152400 | 3482253765 | 4675 | 4675 | 4675 | 4675 | 0 |
| 305 | 20231122 | 152300 | 3482253765 | 4675 | 4675 | 4675 | 4675 | 0 |
| 306 | 20231122 | 152200 | 3482253765 | 4675 | 4675 | 4675 | 4675 | 0 |
| 307 | 20231122 | 152100 | 3482253765 | 4675 | 4675 | 4675 | 4675 | 0 |
| 308 | 20231122 | 152000 | 3482253765 | 4675 | 4675 | 4675 | 4675 | 0 |
| 309 | 20231122 | 151900 | 3482253765 | 4675 | 4670 | 4675 | 4630 | 3345 |
| 310 | 20231122 | 151800 | 3466687495 | 4665 | 4660 | 4670 | 4630 | 2197 |
| 311 | 20231122 | 151700 | 3456477325 | 4670 | 4660 | 4685 | 4625 | 2256 |
| 312 | 20231122 | 151600 | 3446000495 | 4685 | 4670 | 4685 | 4640 | 1155 |
| 313 | 20231122 | 151500 | 3440606400 | 4685 | 4695 | 4695 | 4670 | 1512 |
| 314 | 20231122 | 151400 | 3433527535 | 4695 | 4695 | 4695 | 4665 | 2350 |
| 315 | 20231122 | 151300 | 3422530175 | 4695 | 4620 | 4700 | 4605 | 33199 |
| 316 | 20231122 | 151200 | 3267829275 | 4620 | 4620 | 4625 | 4600 | 1041 |
| 317 | 20231122 | 151100 | 3263031285 | 4625 | 4635 | 4635 | 4620 | 4445 |
| 318 | 20231122 | 151000 | 3242481430 | 4635 | 4590 | 4635 | 4590 | 8119 |
| 319 | 20231122 | 150900 | 3204962965 | 4575 | 4585 | 4605 | 4560 | 2716 |
| 320 | 20231122 | 150800 | 3192473765 | 4590 | 4590 | 4605 | 4545 | 1221 |
| 321 | 20231122 | 150700 | 3186891095 | 4590 | 4610 | 4615 | 4590 | 2109 |
| 322 | 20231122 | 150600 | 3177166865 | 4610 | 4610 | 4610 | 4600 | 349 |
| 323 | 20231122 | 150500 | 3175558175 | 4615 | 4580 | 4615 | 4580 | 3357 |
| 324 | 20231122 | 150400 | 3160114285 | 4580 | 4595 | 4600 | 4580 | 1462 |
| 325 | 20231122 | 150300 | 3153401265 | 4595 | 4560 | 4595 | 4535 | 3940 |
| 326 | 20231122 | 150200 | 3135397950 | 4540 | 4535 | 4565 | 4535 | 1141 |
| 327 | 20231122 | 150100 | 3130209445 | 4560 | 4520 | 4560 | 4515 | 2488 |
| 328 | 20231122 | 150000 | 3118940760 | 4520 | 4530 | 4535 | 4520 | 2154 |
| 329 | 20231122 | 145900 | 3109198850 | 4530 | 4550 | 4560 | 4525 | 198 |
| 330 | 20231122 | 145800 | 3108299280 | 4550 | 4565 | 4565 | 4550 | 238 |
| 331 | 20231122 | 145700 | 3107215085 | 4560 | 4565 | 4570 | 4550 | 1148 |
| 332 | 20231122 | 145600 | 3101982230 | 4560 | 4530 | 4570 | 4525 | 2009 |
| 333 | 20231122 | 145500 | 3092844690 | 4530 | 4560 | 4560 | 4530 | 868 |
| 334 | 20231122 | 145400 | 3088900900 | 4555 | 4550 | 4560 | 4550 | 774 |
| 335 | 20231122 | 145300 | 3085375250 | 4550 | 4570 | 4575 | 4550 | 861 |
| 336 | 20231122 | 145200 | 3081443165 | 4595 | 4525 | 4600 | 4525 | 5747 |
| 337 | 20231122 | 145100 | 3055121505 | 4550 | 4505 | 4550 | 4475 | 4156 |
| 338 | 20231122 | 145000 | 3036400725 | 4505 | 4575 | 4600 | 4505 | 4448 |
| 339 | 20231122 | 144900 | 3016193685 | 4615 | 4630 | 4630 | 4575 | 2918 |
| 340 | 20231122 | 144800 | 3002783035 | 4635 | 4630 | 4640 | 4600 | 3633 |
| 341 | 20231122 | 144700 | 2985976085 | 4600 | 4585 | 4650 | 4575 | 6694 |
| 342 | 20231122 | 144600 | 2954956800 | 4585 | 4540 | 4640 | 4540 | 14350 |
| 343 | 20231122 | 144500 | 2889015710 | 4575 | 4665 | 4730 | 4535 | 51721 |
| 344 | 20231122 | 144400 | 2647627395 | 4675 | 4445 | 4715 | 4435 | 63113 |
| 345 | 20231122 | 144300 | 2354317735 | 4475 | 4400 | 4490 | 4400 | 4947 |
| 346 | 20231122 | 144200 | 2332254690 | 4435 | 4365 | 4445 | 4355 | 12432 |
| 347 | 20231122 | 144100 | 2277370205 | 4355 | 4540 | 4580 | 4345 | 37622 |
| 348 | 20231122 | 144000 | 2110301275 | 4540 | 4665 | 4720 | 4510 | 27426 |
| 349 | 20231122 | 143900 | 1984001045 | 4715 | 4705 | 4715 | 4640 | 23145 |
| 350 | 20231122 | 143800 | 1875249150 | 4645 | 4645 | 4645 | 4645 | 0 |
| 351 | 20231122 | 143700 | 1875249150 | 4645 | 4505 | 4645 | 4505 | 30579 |
| 352 | 20231122 | 143600 | 1735236685 | 4500 | 4480 | 4505 | 4475 | 23932 |
| 353 | 20231122 | 143500 | 1627604010 | 4475 | 4460 | 4495 | 4460 | 6804 |
| 354 | 20231122 | 143400 | 1597088155 | 4475 | 4475 | 4495 | 4450 | 41907 |
| 355 | 20231122 | 143300 | 1409489505 | 4475 | 4390 | 4480 | 4385 | 37743 |
| 356 | 20231122 | 143200 | 1242115345 | 4385 | 4385 | 4385 | 4385 | 1280 |
| 357 | 20231122 | 143100 | 1236502545 | 4385 | 4385 | 4385 | 4385 | 0 |
| 358 | 20231122 | 143000 | 1236502545 | 4385 | 4385 | 4385 | 4385 | 0 |
| 359 | 20231122 | 142900 | 1236502545 | 4385 | 4385 | 4385 | 4385 | 0 |
| 360 | 20231122 | 142800 | 1236502545 | 4385 | 4385 | 4385 | 4385 | 100 |
| 361 | 20231122 | 142700 | 1236064045 | 4385 | 4385 | 4385 | 4385 | 0 |
| 362 | 20231122 | 142600 | 1236064045 | 4385 | 4385 | 4385 | 4385 | 1 |
| 363 | 20231122 | 142500 | 1236059660 | 4365 | 4375 | 4375 | 4365 | 926 |
| 364 | 20231122 | 142400 | 1232013235 | 4395 | 4370 | 4395 | 4370 | 557 |
| 365 | 20231122 | 142300 | 1229579120 | 4375 | 4375 | 4375 | 4375 | 138 |
| 366 | 20231122 | 142200 | 1228975370 | 4380 | 4385 | 4385 | 4380 | 237 |
| 367 | 20231122 | 142100 | 1227936545 | 4385 | 4400 | 4400 | 4385 | 1099 |
| 368 | 20231122 | 142000 | 1223108665 | 4400 | 4410 | 4410 | 4400 | 1023 |
| 369 | 20231122 | 141900 | 1218603750 | 4425 | 4420 | 4425 | 4415 | 262 |
| 370 | 20231122 | 141800 | 1217445070 | 4410 | 4420 | 4420 | 4410 | 239 |
| 371 | 20231122 | 141700 | 1216390490 | 4420 | 4420 | 4420 | 4420 | 202 |
| 372 | 20231122 | 141600 | 1215497650 | 4420 | 4410 | 4425 | 4405 | 1381 |
| 373 | 20231122 | 141500 | 1209411765 | 4425 | 4410 | 4425 | 4405 | 740 |
| 374 | 20231122 | 141400 | 1206146090 | 4430 | 4410 | 4430 | 4410 | 665 |
| 375 | 20231122 | 141300 | 1203209070 | 4430 | 4425 | 4430 | 4425 | 378 |
| 376 | 20231122 | 141200 | 1201536265 | 4425 | 4415 | 4430 | 4415 | 8220 |
| 377 | 20231122 | 141100 | 1165188530 | 4415 | 4400 | 4415 | 4400 | 1023 |
| 378 | 20231122 | 141000 | 1160673815 | 4400 | 4395 | 4415 | 4395 | 16653 |
| 379 | 20231122 | 140900 | 1087355750 | 4390 | 4390 | 4390 | 4390 | 1 |
| 380 | 20231122 | 140800 | 1087351360 | 4395 | 4390 | 4395 | 4390 | 6 |
| 381 | 20231122 | 140700 | 1087325015 | 4395 | 4395 | 4395 | 4395 | 0 |
| 382 | 20231122 | 140600 | 1087325015 | 4395 | 4395 | 4395 | 4395 | 0 |
| 383 | 20231122 | 140500 | 1087325015 | 4395 | 4390 | 4395 | 4390 | 515 |
| 384 | 20231122 | 140400 | 1085061665 | 4395 | 4380 | 4395 | 4380 | 1195 |
| 385 | 20231122 | 140300 | 1079821270 | 4390 | 4380 | 4390 | 4380 | 745 |
| 386 | 20231122 | 140200 | 1076552090 | 4390 | 4380 | 4390 | 4380 | 175 |
| 387 | 20231122 | 140100 | 1075784290 | 4380 | 4385 | 4390 | 4380 | 561 |
| 388 | 20231122 | 140000 | 1073324355 | 4390 | 4385 | 4390 | 4385 | 683 |
| 389 | 20231122 | 135900 | 1070326255 | 4390 | 4390 | 4390 | 4390 | 0 |
| 390 | 20231122 | 135800 | 1070326255 | 4390 | 4380 | 4390 | 4380 | 526 |
| 391 | 20231122 | 135700 | 1068022265 | 4385 | 4390 | 4390 | 4385 | 695 |
| 392 | 20231122 | 135600 | 1064974640 | 4390 | 4385 | 4390 | 4385 | 12 |
| 393 | 20231122 | 135500 | 1064922010 | 4390 | 4390 | 4390 | 4390 | 158 |
| 394 | 20231122 | 135400 | 1064228390 | 4390 | 4390 | 4390 | 4390 | 812 |
| 395 | 20231122 | 135300 | 1060663710 | 4390 | 4390 | 4390 | 4390 | 156 |
| 396 | 20231122 | 135200 | 1059978870 | 4385 | 4385 | 4385 | 4385 | 553 |
| 397 | 20231122 | 135100 | 1057553965 | 4385 | 4385 | 4395 | 4385 | 853 |
| 398 | 20231122 | 135000 | 1053805220 | 4380 | 4390 | 4395 | 4380 | 2383 |
| 399 | 20231122 | 134900 | 1043350665 | 4385 | 4380 | 4385 | 4380 | 3242 |
| 400 | 20231122 | 134800 | 1029145390 | 4380 | 4375 | 4380 | 4375 | 2201 |
| 401 | 20231122 | 134700 | 1019509180 | 4380 | 4375 | 4380 | 4375 | 3106 |
| 402 | 20231122 | 134600 | 1005919805 | 4370 | 4375 | 4380 | 4370 | 1134 |
| 403 | 20231122 | 134500 | 1000964190 | 4375 | 4380 | 4380 | 4375 | 23 |
| 404 | 20231122 | 134400 | 1000863535 | 4375 | 4375 | 4375 | 4375 | 1144 |
| 405 | 20231122 | 134300 | 995858535 | 4375 | 4370 | 4375 | 4370 | 2627 |
| 406 | 20231122 | 134200 | 984365960 | 4375 | 4370 | 4375 | 4355 | 521 |
| 407 | 20231122 | 134100 | 982089290 | 4370 | 4375 | 4375 | 4370 | 12 |
| 408 | 20231122 | 134000 | 982036795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 409 | 20231122 | 133900 | 982036795 | 4375 | 4375 | 4375 | 4375 | 2 |
| 410 | 20231122 | 133800 | 982028045 | 4375 | 4375 | 4375 | 4375 | 1 |
| 411 | 20231122 | 133700 | 982023670 | 4375 | 4375 | 4380 | 4375 | 21 |
| 412 | 20231122 | 133600 | 981931745 | 4370 | 4360 | 4370 | 4360 | 741 |
| 413 | 20231122 | 133500 | 978700835 | 4355 | 4350 | 4355 | 4350 | 25 |
| 414 | 20231122 | 133400 | 978592035 | 4355 | 4355 | 4360 | 4355 | 790 |
| 415 | 20231122 | 133300 | 975149745 | 4380 | 4330 | 4380 | 4325 | 3417 |
| 416 | 20231122 | 133200 | 960295285 | 4355 | 4355 | 4355 | 4355 | 1 |
| 417 | 20231122 | 133100 | 960290930 | 4360 | 4355 | 4360 | 4330 | 805 |
| 418 | 20231122 | 133000 | 956793770 | 4360 | 4355 | 4360 | 4355 | 300 |
| 419 | 20231122 | 132900 | 955486895 | 4375 | 4345 | 4375 | 4330 | 1745 |
| 420 | 20231122 | 132800 | 947902210 | 4345 | 4345 | 4345 | 4345 | 0 |
| 421 | 20231122 | 132700 | 947902210 | 4345 | 4345 | 4345 | 4345 | 145 |
| 422 | 20231122 | 132600 | 947272185 | 4335 | 4335 | 4335 | 4335 | 0 |
| 423 | 20231122 | 132500 | 947272185 | 4335 | 4335 | 4335 | 4335 | 0 |
| 424 | 20231122 | 132400 | 947272185 | 4335 | 4345 | 4345 | 4335 | 107 |
| 425 | 20231122 | 132300 | 946808270 | 4345 | 4345 | 4345 | 4345 | 1 |
| 426 | 20231122 | 132200 | 946803925 | 4345 | 4345 | 4345 | 4345 | 0 |
| 427 | 20231122 | 132100 | 946803925 | 4345 | 4345 | 4345 | 4345 | 8 |
| 428 | 20231122 | 132000 | 946769165 | 4345 | 4360 | 4360 | 4345 | 25 |
| 429 | 20231122 | 131900 | 946660525 | 4335 | 4350 | 4360 | 4335 | 2358 |
| 430 | 20231122 | 131800 | 936415015 | 4360 | 4360 | 4360 | 4360 | 0 |
| 431 | 20231122 | 131700 | 936415015 | 4360 | 4360 | 4360 | 4360 | 0 |
| 432 | 20231122 | 131600 | 936415015 | 4360 | 4360 | 4360 | 4360 | 0 |
| 433 | 20231122 | 131500 | 936415015 | 4360 | 4350 | 4360 | 4350 | 13 |
| 434 | 20231122 | 131400 | 936358355 | 4370 | 4370 | 4370 | 4370 | 0 |
| 435 | 20231122 | 131300 | 936358355 | 4370 | 4365 | 4370 | 4345 | 751 |
| 436 | 20231122 | 131200 | 933092695 | 4350 | 4365 | 4370 | 4350 | 605 |
| 437 | 20231122 | 131100 | 930457955 | 4355 | 4355 | 4355 | 4355 | 4 |
| 438 | 20231122 | 131000 | 930440535 | 4365 | 4365 | 4365 | 4365 | 0 |
| 439 | 20231122 | 130900 | 930440535 | 4365 | 4365 | 4365 | 4365 | 10 |
| 440 | 20231122 | 130800 | 930396885 | 4365 | 4365 | 4365 | 4365 | 6 |
| 441 | 20231122 | 130700 | 930370695 | 4365 | 4365 | 4365 | 4365 | 17 |
| 442 | 20231122 | 130600 | 930296490 | 4370 | 4360 | 4370 | 4360 | 20 |
| 443 | 20231122 | 130500 | 930209230 | 4360 | 4355 | 4360 | 4355 | 97 |
| 444 | 20231122 | 130400 | 929786790 | 4350 | 4355 | 4355 | 4350 | 518 |
| 445 | 20231122 | 130300 | 927530950 | 4355 | 4355 | 4355 | 4355 | 0 |
| 446 | 20231122 | 130200 | 927530950 | 4355 | 4355 | 4355 | 4355 | 106 |
| 447 | 20231122 | 130100 | 927069320 | 4355 | 4355 | 4355 | 4355 | 300 |
| 448 | 20231122 | 130000 | 925762820 | 4375 | 4375 | 4375 | 4375 | 0 |
| 449 | 20231122 | 125900 | 925762820 | 4375 | 4375 | 4375 | 4375 | 6 |
| 450 | 20231122 | 125800 | 925736570 | 4375 | 4375 | 4375 | 4375 | 254 |
| 451 | 20231122 | 125700 | 924625320 | 4375 | 4375 | 4375 | 4375 | 0 |
| 452 | 20231122 | 125600 | 924625320 | 4375 | 4375 | 4375 | 4375 | 0 |
| 453 | 20231122 | 125500 | 924625320 | 4375 | 4375 | 4375 | 4375 | 0 |
| 454 | 20231122 | 125400 | 924625320 | 4375 | 4350 | 4375 | 4350 | 8 |
| 455 | 20231122 | 125300 | 924590420 | 4370 | 4370 | 4370 | 4370 | 686 |
| 456 | 20231122 | 125200 | 921592600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 457 | 20231122 | 125100 | 921592600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 458 | 20231122 | 125000 | 921592600 | 4370 | 4370 | 4370 | 4370 | 0 |
| 459 | 20231122 | 124900 | 921592600 | 4370 | 4370 | 4370 | 4370 | 4 |
| 460 | 20231122 | 124800 | 921575120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 461 | 20231122 | 124700 | 921575120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 462 | 20231122 | 124600 | 921575120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 463 | 20231122 | 124500 | 921575120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 464 | 20231122 | 124400 | 921575120 | 4345 | 4350 | 4350 | 4345 | 363 |
| 465 | 20231122 | 124300 | 919996660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 466 | 20231122 | 124200 | 919996660 | 4380 | 4360 | 4380 | 4350 | 1189 |
| 467 | 20231122 | 124100 | 914800620 | 4370 | 4370 | 4370 | 4370 | 0 |
| 468 | 20231122 | 124000 | 914800620 | 4370 | 4370 | 4370 | 4370 | 0 |
| 469 | 20231122 | 123900 | 914800620 | 4370 | 4370 | 4370 | 4370 | 519 |
| 470 | 20231122 | 123800 | 912532590 | 4370 | 4365 | 4370 | 4360 | 102 |
| 471 | 20231122 | 123700 | 912087560 | 4370 | 4375 | 4375 | 4370 | 480 |
| 472 | 20231122 | 123600 | 909989885 | 4395 | 4395 | 4395 | 4395 | 1 |
| 473 | 20231122 | 123500 | 909985490 | 4380 | 4380 | 4380 | 4380 | 0 |
| 474 | 20231122 | 123400 | 909985490 | 4380 | 4380 | 4380 | 4380 | 200 |
| 475 | 20231122 | 123300 | 909109490 | 4400 | 4400 | 4400 | 4380 | 274 |
| 476 | 20231122 | 123200 | 907907620 | 4395 | 4395 | 4400 | 4395 | 50 |
| 477 | 20231122 | 123100 | 907687720 | 4400 | 4390 | 4400 | 4390 | 1933 |
| 478 | 20231122 | 123000 | 899192200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 479 | 20231122 | 122900 | 899192200 | 4400 | 4395 | 4400 | 4390 | 2977 |
| 480 | 20231122 | 122800 | 886108100 | 4395 | 4395 | 4395 | 4395 | 0 |
| 481 | 20231122 | 122700 | 886108100 | 4395 | 4395 | 4395 | 4390 | 372 |
| 482 | 20231122 | 122600 | 884473660 | 4395 | 4380 | 4395 | 4380 | 1278 |
| 483 | 20231122 | 122500 | 878864350 | 4395 | 4385 | 4395 | 4380 | 5633 |
| 484 | 20231122 | 122400 | 854153025 | 4390 | 4385 | 4390 | 4385 | 1383 |
| 485 | 20231122 | 122300 | 848081755 | 4385 | 4385 | 4385 | 4385 | 1279 |
| 486 | 20231122 | 122200 | 842473340 | 4380 | 4380 | 4380 | 4380 | 894 |
| 487 | 20231122 | 122100 | 838557620 | 4380 | 4385 | 4385 | 4380 | 1184 |
| 488 | 20231122 | 122000 | 833371435 | 4385 | 4385 | 4385 | 4385 | 2188 |
| 489 | 20231122 | 121900 | 823777055 | 4380 | 4385 | 4385 | 4380 | 1295 |
| 490 | 20231122 | 121800 | 818104420 | 4385 | 4365 | 4385 | 4365 | 407 |
| 491 | 20231122 | 121700 | 816323785 | 4365 | 4365 | 4365 | 4365 | 0 |
| 492 | 20231122 | 121600 | 816323785 | 4365 | 4365 | 4365 | 4365 | 1 |
| 493 | 20231122 | 121500 | 816319420 | 4365 | 4365 | 4365 | 4365 | 23 |
| 494 | 20231122 | 121400 | 816219025 | 4365 | 4365 | 4365 | 4365 | 8 |
| 495 | 20231122 | 121300 | 816184105 | 4385 | 4385 | 4385 | 4385 | 0 |
| 496 | 20231122 | 121200 | 816184105 | 4385 | 4385 | 4385 | 4385 | 0 |
| 497 | 20231122 | 121100 | 816184105 | 4385 | 4390 | 4390 | 4385 | 131 |
| 498 | 20231122 | 121000 | 815609020 | 4390 | 4390 | 4390 | 4390 | 0 |
| 499 | 20231122 | 120900 | 815609020 | 4390 | 4390 | 4390 | 4390 | 6 |
| 500 | 20231122 | 120800 | 815582680 | 4390 | 4390 | 4390 | 4390 | 1 |
| 501 | 20231122 | 120700 | 815578290 | 4385 | 4385 | 4385 | 4385 | 233 |
| 502 | 20231122 | 120600 | 814556585 | 4385 | 4385 | 4385 | 4380 | 1011 |
| 503 | 20231122 | 120500 | 810123610 | 4385 | 4360 | 4385 | 4360 | 41 |
| 504 | 20231122 | 120400 | 809944825 | 4360 | 4360 | 4360 | 4360 | 62 |
| 505 | 20231122 | 120300 | 809674505 | 4385 | 4385 | 4385 | 4385 | 0 |
| 506 | 20231122 | 120200 | 809674505 | 4385 | 4385 | 4385 | 4385 | 30 |
| 507 | 20231122 | 120100 | 809542955 | 4385 | 4385 | 4385 | 4385 | 1 |
| 508 | 20231122 | 120000 | 809538570 | 4385 | 4385 | 4385 | 4385 | 3 |
| 509 | 20231122 | 115900 | 809525415 | 4365 | 4365 | 4365 | 4365 | 1413 |
| 510 | 20231122 | 115800 | 803357670 | 4390 | 4365 | 4390 | 4365 | 2056 |
| 511 | 20231122 | 115700 | 794365730 | 4365 | 4370 | 4370 | 4365 | 1240 |
| 512 | 20231122 | 115600 | 788951210 | 4390 | 4390 | 4390 | 4390 | 2 |
| 513 | 20231122 | 115500 | 788942430 | 4370 | 4390 | 4390 | 4370 | 1092 |
| 514 | 20231122 | 115400 | 784168670 | 4390 | 4385 | 4390 | 4385 | 202 |
| 515 | 20231122 | 115300 | 783281895 | 4390 | 4390 | 4390 | 4390 | 0 |
| 516 | 20231122 | 115200 | 783281895 | 4390 | 4390 | 4390 | 4385 | 1415 |
| 517 | 20231122 | 115100 | 777070135 | 4390 | 4385 | 4390 | 4365 | 1303 |
| 518 | 20231122 | 115000 | 771373010 | 4390 | 4375 | 4390 | 4375 | 4 |
| 519 | 20231122 | 114900 | 771355495 | 4375 | 4375 | 4375 | 4375 | 22 |
| 520 | 20231122 | 114800 | 771259245 | 4390 | 4385 | 4390 | 4370 | 888 |
| 521 | 20231122 | 114700 | 767377995 | 4390 | 4390 | 4390 | 4385 | 85 |
| 522 | 20231122 | 114600 | 767004850 | 4390 | 4370 | 4390 | 4370 | 9 |
| 523 | 20231122 | 114500 | 766965425 | 4390 | 4385 | 4390 | 4385 | 30 |
| 524 | 20231122 | 114400 | 766833750 | 4390 | 4385 | 4395 | 4370 | 1857 |
| 525 | 20231122 | 114300 | 758688020 | 4385 | 4350 | 4385 | 4350 | 1396 |
| 526 | 20231122 | 114200 | 752581675 | 4350 | 4365 | 4365 | 4335 | 2557 |
| 527 | 20231122 | 114100 | 741444990 | 4365 | 4380 | 4385 | 4365 | 1984 |
| 528 | 20231122 | 114000 | 732775510 | 4385 | 4390 | 4395 | 4385 | 3683 |
| 529 | 20231122 | 113900 | 716608205 | 4395 | 4390 | 4395 | 4390 | 141 |
| 530 | 20231122 | 113800 | 715989165 | 4395 | 4395 | 4395 | 4395 | 429 |
| 531 | 20231122 | 113700 | 714103710 | 4395 | 4380 | 4395 | 4380 | 7965 |
| 532 | 20231122 | 113600 | 679176035 | 4380 | 4360 | 4380 | 4360 | 3737 |
| 533 | 20231122 | 113500 | 662820955 | 4375 | 4375 | 4380 | 4360 | 2570 |
| 534 | 20231122 | 113400 | 651579845 | 4380 | 4375 | 4380 | 4375 | 1704 |
| 535 | 20231122 | 113300 | 644118610 | 4375 | 4375 | 4380 | 4375 | 229 |
| 536 | 20231122 | 113200 | 643115985 | 4375 | 4375 | 4380 | 4370 | 2559 |
| 537 | 20231122 | 113100 | 631919725 | 4370 | 4345 | 4370 | 4345 | 3539 |
| 538 | 20231122 | 113000 | 616480910 | 4345 | 4345 | 4350 | 4345 | 1989 |
| 539 | 20231122 | 112900 | 607837885 | 4345 | 4330 | 4345 | 4330 | 1043 |
| 540 | 20231122 | 112800 | 603314170 | 4325 | 4325 | 4325 | 4325 | 10 |
| 541 | 20231122 | 112700 | 603270920 | 4335 | 4290 | 4335 | 4290 | 3262 |
| 542 | 20231122 | 112600 | 589190320 | 4305 | 4305 | 4305 | 4305 | 0 |
| 543 | 20231122 | 112500 | 589190320 | 4305 | 4305 | 4305 | 4305 | 1 |
| 544 | 20231122 | 112400 | 589186015 | 4290 | 4295 | 4295 | 4290 | 156 |
| 545 | 20231122 | 112300 | 588516770 | 4295 | 4295 | 4295 | 4295 | 9 |
| 546 | 20231122 | 112200 | 588478115 | 4300 | 4300 | 4300 | 4300 | 0 |
| 547 | 20231122 | 112100 | 588478115 | 4300 | 4300 | 4300 | 4300 | 10 |
| 548 | 20231122 | 112000 | 588435115 | 4310 | 4310 | 4310 | 4310 | 0 |
| 549 | 20231122 | 111900 | 588435115 | 4310 | 4290 | 4310 | 4290 | 484 |
| 550 | 20231122 | 111800 | 586349570 | 4310 | 4310 | 4310 | 4290 | 1301 |
| 551 | 20231122 | 111700 | 580768240 | 4310 | 4310 | 4310 | 4310 | 0 |
| 552 | 20231122 | 111600 | 580768240 | 4310 | 4310 | 4310 | 4310 | 26 |
| 553 | 20231122 | 111500 | 580656180 | 4310 | 4310 | 4310 | 4310 | 73 |
| 554 | 20231122 | 111400 | 580341550 | 4315 | 4295 | 4315 | 4295 | 2002 |
| 555 | 20231122 | 111300 | 571717700 | 4310 | 4310 | 4310 | 4310 | 7 |
| 556 | 20231122 | 111200 | 571687530 | 4315 | 4310 | 4315 | 4285 | 792 |
| 557 | 20231122 | 111100 | 568285925 | 4320 | 4300 | 4320 | 4300 | 129 |
| 558 | 20231122 | 111000 | 567729105 | 4285 | 4290 | 4290 | 4285 | 322 |
| 559 | 20231122 | 110900 | 566349285 | 4300 | 4300 | 4300 | 4300 | 0 |
| 560 | 20231122 | 110800 | 566349285 | 4300 | 4300 | 4300 | 4300 | 350 |
| 561 | 20231122 | 110700 | 564844285 | 4300 | 4300 | 4300 | 4300 | 464 |
| 562 | 20231122 | 110600 | 562849085 | 4300 | 4300 | 4300 | 4300 | 0 |
| 563 | 20231122 | 110500 | 562849085 | 4300 | 4300 | 4300 | 4300 | 35 |
| 564 | 20231122 | 110400 | 562698585 | 4305 | 4305 | 4305 | 4305 | 23 |
| 565 | 20231122 | 110300 | 562599570 | 4335 | 4305 | 4335 | 4305 | 981 |
| 566 | 20231122 | 110200 | 558362150 | 4330 | 4330 | 4330 | 4330 | 10 |
| 567 | 20231122 | 110100 | 558318850 | 4335 | 4305 | 4335 | 4300 | 2014 |
| 568 | 20231122 | 110000 | 549621970 | 4330 | 4305 | 4335 | 4300 | 1370 |
| 569 | 20231122 | 105900 | 543711695 | 4305 | 4300 | 4305 | 4300 | 459 |
| 570 | 20231122 | 105800 | 541736930 | 4300 | 4300 | 4300 | 4300 | 167 |
| 571 | 20231122 | 105700 | 541018830 | 4295 | 4300 | 4300 | 4295 | 39 |
| 572 | 20231122 | 105600 | 540851180 | 4305 | 4305 | 4305 | 4305 | 0 |
| 573 | 20231122 | 105500 | 540851180 | 4305 | 4310 | 4310 | 4305 | 320 |
| 574 | 20231122 | 105400 | 539473530 | 4330 | 4330 | 4330 | 4330 | 0 |
| 575 | 20231122 | 105300 | 539473530 | 4330 | 4310 | 4330 | 4300 | 1184 |
| 576 | 20231122 | 105200 | 534373980 | 4325 | 4270 | 4330 | 4265 | 929 |
| 577 | 20231122 | 105100 | 530380480 | 4295 | 4315 | 4330 | 4250 | 2663 |
| 578 | 20231122 | 105000 | 518970220 | 4330 | 4325 | 4330 | 4320 | 95 |
| 579 | 20231122 | 104900 | 518559755 | 4330 | 4335 | 4340 | 4330 | 21 |
| 580 | 20231122 | 104800 | 518468765 | 4340 | 4340 | 4340 | 4340 | 0 |
| 581 | 20231122 | 104700 | 518468765 | 4340 | 4335 | 4340 | 4335 | 513 |
| 582 | 20231122 | 104600 | 516242395 | 4315 | 4315 | 4340 | 4315 | 912 |
| 583 | 20231122 | 104500 | 512302310 | 4315 | 4315 | 4330 | 4300 | 2707 |
| 584 | 20231122 | 104400 | 500611975 | 4310 | 4305 | 4310 | 4275 | 4637 |
| 585 | 20231122 | 104300 | 480698550 | 4305 | 4290 | 4305 | 4275 | 2836 |
| 586 | 20231122 | 104200 | 468535820 | 4295 | 4295 | 4295 | 4295 | 3 |
| 587 | 20231122 | 104100 | 468522935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 588 | 20231122 | 104000 | 468522935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 589 | 20231122 | 103900 | 468522935 | 4295 | 4290 | 4295 | 4290 | 684 |
| 590 | 20231122 | 103800 | 465588265 | 4295 | 4295 | 4295 | 4295 | 2 |
| 591 | 20231122 | 103700 | 465579675 | 4300 | 4300 | 4300 | 4300 | 1 |
| 592 | 20231122 | 103600 | 465575375 | 4300 | 4300 | 4300 | 4300 | 153 |
| 593 | 20231122 | 103500 | 464917475 | 4310 | 4295 | 4310 | 4295 | 1004 |
| 594 | 20231122 | 103400 | 460600245 | 4300 | 4300 | 4310 | 4285 | 81 |
| 595 | 20231122 | 103300 | 460251710 | 4300 | 4300 | 4305 | 4300 | 6 |
| 596 | 20231122 | 103200 | 460225895 | 4310 | 4310 | 4310 | 4310 | 3 |
| 597 | 20231122 | 103100 | 460212965 | 4310 | 4285 | 4310 | 4285 | 1984 |
| 598 | 20231122 | 103000 | 451682205 | 4285 | 4275 | 4285 | 4260 | 1001 |
| 599 | 20231122 | 102900 | 447417755 | 4295 | 4300 | 4300 | 4260 | 1631 |
| 600 | 20231122 | 102800 | 440443385 | 4300 | 4285 | 4300 | 4285 | 314 |
| 601 | 20231122 | 102700 | 439097535 | 4285 | 4285 | 4285 | 4285 | 1 |
| 602 | 20231122 | 102600 | 439093250 | 4285 | 4280 | 4285 | 4270 | 52 |
| 603 | 20231122 | 102500 | 438870565 | 4285 | 4285 | 4285 | 4265 | 1937 |
| 604 | 20231122 | 102400 | 430583055 | 4290 | 4300 | 4300 | 4290 | 766 |
| 605 | 20231122 | 102300 | 427296710 | 4300 | 4305 | 4305 | 4290 | 674 |
| 606 | 20231122 | 102200 | 424402840 | 4315 | 4305 | 4315 | 4305 | 324 |
| 607 | 20231122 | 102100 | 423005340 | 4310 | 4300 | 4310 | 4285 | 1476 |
| 608 | 20231122 | 102000 | 416670070 | 4320 | 4305 | 4320 | 4300 | 1050 |
| 609 | 20231122 | 101900 | 412148545 | 4305 | 4315 | 4315 | 4290 | 856 |
| 610 | 20231122 | 101800 | 408470055 | 4305 | 4315 | 4315 | 4305 | 602 |
| 611 | 20231122 | 101700 | 405878185 | 4315 | 4315 | 4315 | 4315 | 2 |
| 612 | 20231122 | 101600 | 405869555 | 4315 | 4315 | 4360 | 4290 | 3137 |
| 613 | 20231122 | 101500 | 392334270 | 4315 | 4315 | 4360 | 4305 | 3037 |
| 614 | 20231122 | 101400 | 379222165 | 4320 | 4325 | 4325 | 4320 | 1442 |
| 615 | 20231122 | 101300 | 372987725 | 4330 | 4335 | 4335 | 4330 | 865 |
| 616 | 20231122 | 101200 | 369241765 | 4340 | 4365 | 4365 | 4340 | 1518 |
| 617 | 20231122 | 101100 | 362653595 | 4370 | 4365 | 4370 | 4340 | 297 |
| 618 | 20231122 | 101000 | 361361110 | 4370 | 4365 | 4370 | 4345 | 845 |
| 619 | 20231122 | 100900 | 357687310 | 4360 | 4360 | 4360 | 4350 | 2289 |
| 620 | 20231122 | 100800 | 347716790 | 4375 | 4360 | 4375 | 4350 | 4294 |
| 621 | 20231122 | 100700 | 328997795 | 4350 | 4375 | 4375 | 4345 | 870 |
| 622 | 20231122 | 100600 | 325205605 | 4375 | 4370 | 4375 | 4365 | 2609 |
| 623 | 20231122 | 100500 | 313799135 | 4365 | 4345 | 4365 | 4345 | 5159 |
| 624 | 20231122 | 100400 | 291330520 | 4345 | 4335 | 4345 | 4325 | 5520 |
| 625 | 20231122 | 100300 | 267378750 | 4335 | 4315 | 4340 | 4310 | 1345 |
| 626 | 20231122 | 100200 | 261565595 | 4320 | 4325 | 4325 | 4320 | 198 |
| 627 | 20231122 | 100100 | 260709945 | 4335 | 4325 | 4335 | 4325 | 889 |
| 628 | 20231122 | 100000 | 256858370 | 4320 | 4295 | 4325 | 4295 | 8969 |
| 629 | 20231122 | 095900 | 218264250 | 4295 | 4295 | 4295 | 4290 | 1323 |
| 630 | 20231122 | 095800 | 212582400 | 4295 | 4295 | 4295 | 4295 | 617 |
| 631 | 20231122 | 095700 | 209932385 | 4290 | 4275 | 4290 | 4270 | 795 |
| 632 | 20231122 | 095600 | 206529845 | 4290 | 4280 | 4290 | 4280 | 21 |
| 633 | 20231122 | 095500 | 206439905 | 4295 | 4295 | 4295 | 4295 | 0 |
| 634 | 20231122 | 095400 | 206439905 | 4295 | 4295 | 4295 | 4295 | 0 |
| 635 | 20231122 | 095300 | 206439905 | 4295 | 4295 | 4295 | 4295 | 0 |
| 636 | 20231122 | 095200 | 206439905 | 4295 | 4295 | 4295 | 4295 | 0 |
| 637 | 20231122 | 095100 | 206439905 | 4295 | 4260 | 4295 | 4250 | 4313 |
| 638 | 20231122 | 095000 | 187998580 | 4265 | 4265 | 4265 | 4265 | 67 |
| 639 | 20231122 | 094900 | 187712825 | 4285 | 4285 | 4285 | 4285 | 5 |
| 640 | 20231122 | 094800 | 187691400 | 4290 | 4290 | 4290 | 4265 | 530 |
| 641 | 20231122 | 094700 | 185426655 | 4290 | 4265 | 4290 | 4265 | 338 |
| 642 | 20231122 | 094600 | 183978750 | 4260 | 4265 | 4290 | 4260 | 3 |
| 643 | 20231122 | 094500 | 183965935 | 4295 | 4245 | 4295 | 4245 | 2181 |
| 644 | 20231122 | 094400 | 174657870 | 4275 | 4250 | 4275 | 4240 | 4898 |
| 645 | 20231122 | 094300 | 153841500 | 4250 | 4280 | 4290 | 4250 | 3089 |
| 646 | 20231122 | 094200 | 140650535 | 4280 | 4285 | 4285 | 4245 | 1693 |
| 647 | 20231122 | 094100 | 133448355 | 4280 | 4260 | 4280 | 4260 | 3266 |
| 648 | 20231122 | 094000 | 119480795 | 4275 | 4275 | 4275 | 4275 | 0 |
| 649 | 20231122 | 093900 | 119480795 | 4275 | 4275 | 4275 | 4275 | 0 |
| 650 | 20231122 | 093800 | 119480795 | 4275 | 4230 | 4275 | 4230 | 2276 |
| 651 | 20231122 | 093700 | 109813480 | 4275 | 4275 | 4275 | 4275 | 0 |
| 652 | 20231122 | 093600 | 109813480 | 4275 | 4225 | 4275 | 4225 | 1240 |
| 653 | 20231122 | 093500 | 104547535 | 4255 | 4255 | 4255 | 4255 | 8 |
| 654 | 20231122 | 093400 | 104513495 | 4270 | 4225 | 4270 | 4220 | 993 |
| 655 | 20231122 | 093300 | 100302220 | 4265 | 4275 | 4275 | 4215 | 2637 |
| 656 | 20231122 | 093200 | 89140870 | 4245 | 4245 | 4245 | 4245 | 20 |
| 657 | 20231122 | 093100 | 89055970 | 4280 | 4260 | 4280 | 4245 | 45 |
| 658 | 20231122 | 093000 | 88864490 | 4250 | 4255 | 4255 | 4250 | 320 |
| 659 | 20231122 | 092900 | 87502940 | 4260 | 4260 | 4275 | 4260 | 162 |
| 660 | 20231122 | 092800 | 86812805 | 4280 | 4280 | 4285 | 4280 | 491 |
| 661 | 20231122 | 092700 | 84709815 | 4280 | 4280 | 4280 | 4280 | 547 |
| 662 | 20231122 | 092600 | 82368655 | 4280 | 4280 | 4280 | 4245 | 2340 |
| 663 | 20231122 | 092500 | 72364970 | 4280 | 4280 | 4280 | 4280 | 0 |
| 664 | 20231122 | 092400 | 72364970 | 4280 | 4275 | 4280 | 4275 | 153 |
| 665 | 20231122 | 092300 | 71710395 | 4280 | 4275 | 4280 | 4275 | 1200 |
| 666 | 20231122 | 092200 | 66579395 | 4275 | 4265 | 4275 | 4230 | 1986 |
| 667 | 20231122 | 092100 | 58117920 | 4240 | 4265 | 4265 | 4240 | 1180 |
| 668 | 20231122 | 092000 | 53107720 | 4265 | 4265 | 4265 | 4265 | 223 |
| 669 | 20231122 | 091900 | 52156625 | 4265 | 4265 | 4265 | 4265 | 370 |
| 670 | 20231122 | 091800 | 50578575 | 4265 | 4245 | 4265 | 4240 | 131 |
| 671 | 20231122 | 091700 | 50022310 | 4265 | 4265 | 4265 | 4265 | 208 |
| 672 | 20231122 | 091600 | 49135190 | 4265 | 4260 | 4265 | 4240 | 214 |
| 673 | 20231122 | 091500 | 48223945 | 4245 | 4260 | 4260 | 4240 | 37 |
| 674 | 20231122 | 091400 | 48066440 | 4265 | 4260 | 4265 | 4260 | 30 |
| 675 | 20231122 | 091300 | 47938635 | 4260 | 4260 | 4260 | 4260 | 944 |
| 676 | 20231122 | 091200 | 43917195 | 4260 | 4240 | 4260 | 4240 | 1809 |
| 677 | 20231122 | 091100 | 36233770 | 4245 | 4240 | 4245 | 4240 | 83 |
| 678 | 20231122 | 091000 | 35881440 | 4240 | 4245 | 4245 | 4240 | 225 |
| 679 | 20231122 | 090900 | 34927365 | 4245 | 4240 | 4245 | 4240 | 20 |
| 680 | 20231122 | 090800 | 34842515 | 4245 | 4255 | 4255 | 4245 | 145 |
| 681 | 20231122 | 090700 | 34226250 | 4250 | 4240 | 4250 | 4240 | 154 |
| 682 | 20231122 | 090600 | 33572415 | 4240 | 4225 | 4240 | 4225 | 1210 |
| 683 | 20231122 | 090500 | 28458805 | 4215 | 4205 | 4215 | 4205 | 115 |
| 684 | 20231122 | 090400 | 27974420 | 4200 | 4200 | 4200 | 4200 | 305 |
| 685 | 20231122 | 090300 | 26693420 | 4205 | 4140 | 4210 | 4135 | 830 |
| 686 | 20231122 | 090200 | 23224260 | 4140 | 4140 | 4140 | 4140 | 126 |
| 687 | 20231122 | 090100 | 22702620 | 4145 | 4175 | 4175 | 4145 | 220 |
| 688 | 20231122 | 090000 | 21787890 | 4180 | 4225 | 4225 | 4180 | 5177 |