34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 204500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 4233 |
| 3 | 20231123 | 204400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20231123 | 204300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20231123 | 204200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20231123 | 204100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20231123 | 204000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20231123 | 203900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20231123 | 203800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20231123 | 203700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20231123 | 203600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20231123 | 203500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20231123 | 203400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20231123 | 203300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20231123 | 203200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20231123 | 203100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20231123 | 203000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20231123 | 202900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20231123 | 202800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20231123 | 202700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20231123 | 202600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20231123 | 202500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20231123 | 202400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20231123 | 202300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20231123 | 202200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20231123 | 202100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20231123 | 202000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20231123 | 201900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20231123 | 201800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20231123 | 201700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20231123 | 201600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20231123 | 201500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 4233 |
| 33 | 20231123 | 201400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20231123 | 201300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20231123 | 201200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20231123 | 201100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20231123 | 201000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20231123 | 200900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20231123 | 200800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20231123 | 200700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20231123 | 200600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20231123 | 200500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20231123 | 200400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20231123 | 200300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20231123 | 200200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20231123 | 200100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20231123 | 200000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20231123 | 195900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20231123 | 195800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20231123 | 195700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20231123 | 195600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20231123 | 195500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20231123 | 195400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20231123 | 195300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20231123 | 195200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20231123 | 195100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20231123 | 195000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20231123 | 194900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20231123 | 194800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20231123 | 194700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20231123 | 194600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20231123 | 194500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 4233 |
| 63 | 20231123 | 194400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20231123 | 194300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20231123 | 194200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20231123 | 194100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20231123 | 194000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20231123 | 193900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20231123 | 193800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20231123 | 193700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20231123 | 193600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20231123 | 193500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20231123 | 193400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20231123 | 193300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20231123 | 193200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20231123 | 193100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20231123 | 193000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20231123 | 192900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20231123 | 192800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20231123 | 192700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20231123 | 192600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20231123 | 192500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20231123 | 192400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20231123 | 192300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20231123 | 192200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20231123 | 192100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20231123 | 192000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20231123 | 191900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20231123 | 191800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20231123 | 191700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20231123 | 191600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20231123 | 191500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 4233 |
| 93 | 20231123 | 191400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20231123 | 191300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20231123 | 191200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20231123 | 191100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20231123 | 191000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20231123 | 190900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20231123 | 190800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20231123 | 190700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20231123 | 190600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20231123 | 190500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20231123 | 190400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20231123 | 190300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20231123 | 190200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20231123 | 190100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20231123 | 190000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20231123 | 185900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20231123 | 185800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20231123 | 185700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20231123 | 185600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20231123 | 185500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20231123 | 185400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20231123 | 185300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20231123 | 185200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20231123 | 185100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20231123 | 185000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20231123 | 184900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20231123 | 184800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20231123 | 184700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20231123 | 184600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20231123 | 184500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 4233 |
| 123 | 20231123 | 184400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20231123 | 184300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20231123 | 184200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20231123 | 184100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20231123 | 184000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20231123 | 183900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20231123 | 183800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20231123 | 183700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20231123 | 183600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20231123 | 183500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20231123 | 183400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20231123 | 183300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20231123 | 183200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20231123 | 183100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20231123 | 183000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20231123 | 182900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20231123 | 182800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20231123 | 182700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20231123 | 182600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20231123 | 182500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20231123 | 182400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20231123 | 182300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20231123 | 182200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20231123 | 182100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20231123 | 182000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20231123 | 181900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20231123 | 181800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20231123 | 181700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20231123 | 181600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20231123 | 181500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 4233 |
| 153 | 20231123 | 181400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20231123 | 181300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20231123 | 181200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20231123 | 181100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20231123 | 181000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20231123 | 180900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20231123 | 180800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20231123 | 180700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20231123 | 180600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20231123 | 180500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20231123 | 180400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20231123 | 180300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20231123 | 180200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20231123 | 180100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20231123 | 180000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20231123 | 175900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20231123 | 175800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20231123 | 175700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20231123 | 175600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20231123 | 175500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20231123 | 175400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20231123 | 175300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20231123 | 175200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20231123 | 175100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20231123 | 175000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20231123 | 174900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20231123 | 174800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20231123 | 174700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20231123 | 174600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20231123 | 174500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 4233 |
| 183 | 20231123 | 174400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20231123 | 174300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20231123 | 174200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20231123 | 174100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20231123 | 174000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20231123 | 173900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20231123 | 173800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20231123 | 173700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20231123 | 173600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20231123 | 173500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20231123 | 173400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20231123 | 173300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20231123 | 173200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20231123 | 173100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20231123 | 173000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20231123 | 172900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20231123 | 172800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20231123 | 172700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20231123 | 172600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20231123 | 172500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 203 | 20231123 | 172400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 204 | 20231123 | 172300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 205 | 20231123 | 172200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 206 | 20231123 | 172100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 207 | 20231123 | 172000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 208 | 20231123 | 171900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 209 | 20231123 | 171800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 210 | 20231123 | 171700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 211 | 20231123 | 171600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 212 | 20231123 | 171500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 4233 |
| 213 | 20231123 | 171400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 214 | 20231123 | 171300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 215 | 20231123 | 171200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 216 | 20231123 | 171100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 217 | 20231123 | 171000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 218 | 20231123 | 170900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 219 | 20231123 | 170800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 220 | 20231123 | 170700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 221 | 20231123 | 170600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 222 | 20231123 | 170500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 223 | 20231123 | 170400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 224 | 20231123 | 170300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 225 | 20231123 | 170200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 226 | 20231123 | 170100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 227 | 20231123 | 170000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 228 | 20231123 | 165900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 229 | 20231123 | 165800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 230 | 20231123 | 165700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 231 | 20231123 | 165600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 232 | 20231123 | 165500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 233 | 20231123 | 165400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 234 | 20231123 | 165300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 235 | 20231123 | 165200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 236 | 20231123 | 165100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 237 | 20231123 | 165000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 238 | 20231123 | 164900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 239 | 20231123 | 164800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 240 | 20231123 | 164700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 241 | 20231123 | 164600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 242 | 20231123 | 164500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 4233 |
| 243 | 20231123 | 164400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 244 | 20231123 | 164300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 245 | 20231123 | 164200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 246 | 20231123 | 164100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 247 | 20231123 | 164000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 248 | 20231123 | 163900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 249 | 20231123 | 163800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 250 | 20231123 | 163700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 251 | 20231123 | 163600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 252 | 20231123 | 163500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 253 | 20231123 | 163400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 254 | 20231123 | 163300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 255 | 20231123 | 163200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 256 | 20231123 | 163100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 257 | 20231123 | 163000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 258 | 20231123 | 162900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 259 | 20231123 | 162800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 260 | 20231123 | 162700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 261 | 20231123 | 162600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 262 | 20231123 | 162500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 263 | 20231123 | 162400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 264 | 20231123 | 162300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 265 | 20231123 | 162200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 266 | 20231123 | 162100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 267 | 20231123 | 162000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 268 | 20231123 | 161900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 269 | 20231123 | 161800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 270 | 20231123 | 161700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 271 | 20231123 | 161600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 272 | 20231123 | 161500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 4233 |
| 273 | 20231123 | 161400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 274 | 20231123 | 161300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 275 | 20231123 | 161200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 276 | 20231123 | 161100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 277 | 20231123 | 161000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 278 | 20231123 | 160900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 279 | 20231123 | 160800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 280 | 20231123 | 160700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 281 | 20231123 | 160600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 282 | 20231123 | 160500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 283 | 20231123 | 160400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 284 | 20231123 | 160300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 285 | 20231123 | 160200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 286 | 20231123 | 160100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 287 | 20231123 | 160000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 288 | 20231123 | 155900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 289 | 20231123 | 155800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 290 | 20231123 | 155700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 291 | 20231123 | 155600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 292 | 20231123 | 155500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 293 | 20231123 | 155400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 294 | 20231123 | 155300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 295 | 20231123 | 155200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 296 | 20231123 | 155100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 297 | 20231123 | 155000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 298 | 20231123 | 154900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 299 | 20231123 | 154800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 300 | 20231123 | 154700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 301 | 20231123 | 154600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 302 | 20231123 | 154500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 4233 |
| 303 | 20231123 | 154400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 304 | 20231123 | 154300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 305 | 20231123 | 154200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 306 | 20231123 | 154100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 307 | 20231123 | 154000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 308 | 20231123 | 153900 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 309 | 20231123 | 153800 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 310 | 20231123 | 153700 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 311 | 20231123 | 153600 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 312 | 20231123 | 153500 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 313 | 20231123 | 153400 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 314 | 20231123 | 153300 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 315 | 20231123 | 153200 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 316 | 20231123 | 153100 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 317 | 20231123 | 153000 | 1697070110 | 3645 | 3645 | 3645 | 3645 | 4233 |
| 318 | 20231123 | 152900 | 1681640825 | 3645 | 3645 | 3645 | 3645 | 0 |
| 319 | 20231123 | 152800 | 1681640825 | 3645 | 3645 | 3645 | 3645 | 0 |
| 320 | 20231123 | 152700 | 1681640825 | 3645 | 3645 | 3645 | 3645 | 0 |
| 321 | 20231123 | 152600 | 1681640825 | 3645 | 3645 | 3645 | 3645 | 0 |
| 322 | 20231123 | 152500 | 1681640825 | 3645 | 3645 | 3645 | 3645 | 0 |
| 323 | 20231123 | 152400 | 1681640825 | 3645 | 3645 | 3645 | 3645 | 0 |
| 324 | 20231123 | 152300 | 1681640825 | 3645 | 3645 | 3645 | 3645 | 0 |
| 325 | 20231123 | 152200 | 1681640825 | 3645 | 3645 | 3645 | 3645 | 0 |
| 326 | 20231123 | 152100 | 1681640825 | 3645 | 3645 | 3645 | 3645 | 0 |
| 327 | 20231123 | 152000 | 1681640825 | 3645 | 3645 | 3645 | 3645 | 0 |
| 328 | 20231123 | 151900 | 1681640825 | 3645 | 3655 | 3655 | 3645 | 1668 |
| 329 | 20231123 | 151800 | 1675554145 | 3655 | 3655 | 3655 | 3655 | 0 |
| 330 | 20231123 | 151700 | 1675554145 | 3655 | 3655 | 3655 | 3655 | 2 |
| 331 | 20231123 | 151600 | 1675546835 | 3660 | 3655 | 3660 | 3650 | 156 |
| 332 | 20231123 | 151500 | 1674976890 | 3650 | 3655 | 3655 | 3650 | 202 |
| 333 | 20231123 | 151400 | 1674239330 | 3655 | 3645 | 3655 | 3645 | 510 |
| 334 | 20231123 | 151300 | 1672375300 | 3645 | 3645 | 3645 | 3645 | 1733 |
| 335 | 20231123 | 151200 | 1666058515 | 3645 | 3645 | 3645 | 3645 | 1173 |
| 336 | 20231123 | 151100 | 1661782930 | 3655 | 3650 | 3655 | 3650 | 102 |
| 337 | 20231123 | 151000 | 1661410625 | 3650 | 3655 | 3655 | 3650 | 133 |
| 338 | 20231123 | 150900 | 1660925170 | 3645 | 3645 | 3645 | 3645 | 101 |
| 339 | 20231123 | 150800 | 1660557025 | 3645 | 3660 | 3660 | 3645 | 1892 |
| 340 | 20231123 | 150700 | 1653639345 | 3665 | 3660 | 3665 | 3660 | 257 |
| 341 | 20231123 | 150600 | 1652698720 | 3655 | 3660 | 3660 | 3655 | 353 |
| 342 | 20231123 | 150500 | 1651406990 | 3660 | 3655 | 3660 | 3655 | 92 |
| 343 | 20231123 | 150400 | 1651070350 | 3655 | 3655 | 3660 | 3655 | 61 |
| 344 | 20231123 | 150300 | 1650847385 | 3660 | 3660 | 3660 | 3660 | 0 |
| 345 | 20231123 | 150200 | 1650847385 | 3660 | 3650 | 3660 | 3650 | 2001 |
| 346 | 20231123 | 150100 | 1643540960 | 3650 | 3650 | 3650 | 3650 | 606 |
| 347 | 20231123 | 150000 | 1641329060 | 3650 | 3640 | 3650 | 3640 | 36 |
| 348 | 20231123 | 145900 | 1641197745 | 3640 | 3645 | 3645 | 3640 | 182 |
| 349 | 20231123 | 145800 | 1640535260 | 3645 | 3645 | 3645 | 3645 | 1 |
| 350 | 20231123 | 145700 | 1640531615 | 3650 | 3650 | 3650 | 3650 | 20 |
| 351 | 20231123 | 145600 | 1640458615 | 3650 | 3645 | 3650 | 3645 | 3 |
| 352 | 20231123 | 145500 | 1640447670 | 3640 | 3650 | 3650 | 3640 | 13 |
| 353 | 20231123 | 145400 | 1640400340 | 3640 | 3640 | 3640 | 3640 | 21 |
| 354 | 20231123 | 145300 | 1640323900 | 3640 | 3640 | 3640 | 3640 | 13 |
| 355 | 20231123 | 145200 | 1640276580 | 3645 | 3640 | 3645 | 3640 | 295 |
| 356 | 20231123 | 145100 | 1639201315 | 3645 | 3640 | 3645 | 3640 | 58 |
| 357 | 20231123 | 145000 | 1638990125 | 3640 | 3640 | 3640 | 3640 | 0 |
| 358 | 20231123 | 144900 | 1638990125 | 3640 | 3640 | 3640 | 3640 | 10 |
| 359 | 20231123 | 144800 | 1638953725 | 3640 | 3640 | 3640 | 3640 | 1565 |
| 360 | 20231123 | 144700 | 1633257125 | 3645 | 3645 | 3645 | 3645 | 1 |
| 361 | 20231123 | 144600 | 1633253480 | 3645 | 3645 | 3645 | 3640 | 392 |
| 362 | 20231123 | 144500 | 1631824645 | 3650 | 3650 | 3650 | 3650 | 1 |
| 363 | 20231123 | 144400 | 1631820995 | 3645 | 3645 | 3645 | 3645 | 1073 |
| 364 | 20231123 | 144300 | 1627909910 | 3650 | 3650 | 3650 | 3650 | 8 |
| 365 | 20231123 | 144200 | 1627880710 | 3650 | 3645 | 3650 | 3645 | 6 |
| 366 | 20231123 | 144100 | 1627858825 | 3650 | 3640 | 3650 | 3640 | 505 |
| 367 | 20231123 | 144000 | 1626020575 | 3630 | 3645 | 3650 | 3630 | 5548 |
| 368 | 20231123 | 143900 | 1605831825 | 3640 | 3640 | 3640 | 3640 | 961 |
| 369 | 20231123 | 143800 | 1602333785 | 3645 | 3645 | 3645 | 3645 | 2136 |
| 370 | 20231123 | 143700 | 1594548065 | 3650 | 3650 | 3650 | 3650 | 663 |
| 371 | 20231123 | 143600 | 1592128115 | 3650 | 3650 | 3650 | 3650 | 159 |
| 372 | 20231123 | 143500 | 1591547765 | 3650 | 3650 | 3650 | 3650 | 30 |
| 373 | 20231123 | 143400 | 1591438265 | 3655 | 3645 | 3655 | 3645 | 190 |
| 374 | 20231123 | 143300 | 1590744315 | 3645 | 3650 | 3650 | 3645 | 76 |
| 375 | 20231123 | 143200 | 1590467225 | 3650 | 3650 | 3650 | 3650 | 789 |
| 376 | 20231123 | 143100 | 1587587375 | 3650 | 3650 | 3650 | 3650 | 544 |
| 377 | 20231123 | 143000 | 1585601775 | 3650 | 3650 | 3650 | 3645 | 231 |
| 378 | 20231123 | 142900 | 1584758630 | 3650 | 3650 | 3650 | 3650 | 34 |
| 379 | 20231123 | 142800 | 1584634530 | 3650 | 3650 | 3650 | 3650 | 1032 |
| 380 | 20231123 | 142700 | 1580867730 | 3650 | 3650 | 3650 | 3650 | 75 |
| 381 | 20231123 | 142600 | 1580593980 | 3650 | 3650 | 3650 | 3650 | 16 |
| 382 | 20231123 | 142500 | 1580535580 | 3640 | 3640 | 3640 | 3640 | 0 |
| 383 | 20231123 | 142400 | 1580535580 | 3640 | 3650 | 3650 | 3640 | 17 |
| 384 | 20231123 | 142300 | 1580473540 | 3650 | 3650 | 3650 | 3650 | 152 |
| 385 | 20231123 | 142200 | 1579918740 | 3650 | 3650 | 3650 | 3640 | 319 |
| 386 | 20231123 | 142100 | 1578755970 | 3650 | 3645 | 3650 | 3645 | 1378 |
| 387 | 20231123 | 142000 | 1573733150 | 3640 | 3640 | 3640 | 3640 | 0 |
| 388 | 20231123 | 141900 | 1573733150 | 3640 | 3635 | 3640 | 3635 | 2654 |
| 389 | 20231123 | 141800 | 1564085090 | 3635 | 3635 | 3635 | 3635 | 59 |
| 390 | 20231123 | 141700 | 1563870625 | 3635 | 3645 | 3645 | 3635 | 3247 |
| 391 | 20231123 | 141600 | 1552054640 | 3645 | 3665 | 3665 | 3645 | 1960 |
| 392 | 20231123 | 141500 | 1544908315 | 3650 | 3670 | 3670 | 3650 | 1422 |
| 393 | 20231123 | 141400 | 1539714470 | 3670 | 3670 | 3670 | 3670 | 35 |
| 394 | 20231123 | 141300 | 1539586020 | 3670 | 3670 | 3670 | 3665 | 314 |
| 395 | 20231123 | 141200 | 1538433740 | 3665 | 3665 | 3665 | 3665 | 33 |
| 396 | 20231123 | 141100 | 1538312795 | 3665 | 3665 | 3665 | 3665 | 58 |
| 397 | 20231123 | 141000 | 1538100225 | 3665 | 3670 | 3670 | 3665 | 59 |
| 398 | 20231123 | 140900 | 1537883785 | 3670 | 3670 | 3670 | 3670 | 69 |
| 399 | 20231123 | 140800 | 1537630555 | 3670 | 3670 | 3670 | 3665 | 895 |
| 400 | 20231123 | 140700 | 1534349135 | 3670 | 3665 | 3670 | 3665 | 31 |
| 401 | 20231123 | 140600 | 1534235435 | 3670 | 3650 | 3670 | 3645 | 1906 |
| 402 | 20231123 | 140500 | 1527265595 | 3645 | 3645 | 3645 | 3645 | 181 |
| 403 | 20231123 | 140400 | 1526605850 | 3645 | 3650 | 3650 | 3645 | 1031 |
| 404 | 20231123 | 140300 | 1522847700 | 3650 | 3660 | 3660 | 3650 | 1303 |
| 405 | 20231123 | 140200 | 1518087430 | 3660 | 3660 | 3660 | 3660 | 31 |
| 406 | 20231123 | 140100 | 1517973970 | 3660 | 3660 | 3660 | 3660 | 31 |
| 407 | 20231123 | 140000 | 1517860510 | 3660 | 3655 | 3660 | 3655 | 205 |
| 408 | 20231123 | 135900 | 1517110860 | 3655 | 3650 | 3655 | 3650 | 2170 |
| 409 | 20231123 | 135800 | 1509189855 | 3650 | 3650 | 3650 | 3650 | 36 |
| 410 | 20231123 | 135700 | 1509058455 | 3660 | 3660 | 3660 | 3660 | 0 |
| 411 | 20231123 | 135600 | 1509058455 | 3660 | 3660 | 3660 | 3660 | 32 |
| 412 | 20231123 | 135500 | 1508941335 | 3655 | 3655 | 3655 | 3655 | 606 |
| 413 | 20231123 | 135400 | 1506726405 | 3650 | 3650 | 3650 | 3650 | 0 |
| 414 | 20231123 | 135300 | 1506726405 | 3650 | 3650 | 3660 | 3650 | 1921 |
| 415 | 20231123 | 135200 | 1499714685 | 3655 | 3655 | 3655 | 3655 | 0 |
| 416 | 20231123 | 135100 | 1499714685 | 3655 | 3655 | 3655 | 3655 | 712 |
| 417 | 20231123 | 135000 | 1497112325 | 3655 | 3655 | 3655 | 3655 | 378 |
| 418 | 20231123 | 134900 | 1495730735 | 3660 | 3655 | 3660 | 3655 | 229 |
| 419 | 20231123 | 134800 | 1494893670 | 3660 | 3660 | 3660 | 3660 | 0 |
| 420 | 20231123 | 134700 | 1494893670 | 3660 | 3660 | 3660 | 3660 | 0 |
| 421 | 20231123 | 134600 | 1494893670 | 3660 | 3660 | 3660 | 3660 | 903 |
| 422 | 20231123 | 134500 | 1491588690 | 3660 | 3660 | 3660 | 3660 | 384 |
| 423 | 20231123 | 134400 | 1490183250 | 3665 | 3665 | 3665 | 3665 | 0 |
| 424 | 20231123 | 134300 | 1490183250 | 3665 | 3665 | 3665 | 3665 | 1 |
| 425 | 20231123 | 134200 | 1490179585 | 3665 | 3670 | 3670 | 3665 | 290 |
| 426 | 20231123 | 134100 | 1489115820 | 3675 | 3675 | 3675 | 3675 | 27 |
| 427 | 20231123 | 134000 | 1489016595 | 3675 | 3670 | 3675 | 3670 | 3 |
| 428 | 20231123 | 133900 | 1489005575 | 3670 | 3670 | 3670 | 3670 | 11 |
| 429 | 20231123 | 133800 | 1488965205 | 3665 | 3665 | 3665 | 3665 | 0 |
| 430 | 20231123 | 133700 | 1488965205 | 3665 | 3665 | 3665 | 3665 | 4 |
| 431 | 20231123 | 133600 | 1488950545 | 3665 | 3665 | 3665 | 3665 | 205 |
| 432 | 20231123 | 133500 | 1488199220 | 3665 | 3665 | 3665 | 3665 | 5 |
| 433 | 20231123 | 133400 | 1488180895 | 3665 | 3670 | 3670 | 3665 | 629 |
| 434 | 20231123 | 133300 | 1485875600 | 3670 | 3670 | 3670 | 3670 | 0 |
| 435 | 20231123 | 133200 | 1485875600 | 3670 | 3670 | 3670 | 3670 | 200 |
| 436 | 20231123 | 133100 | 1485141600 | 3675 | 3675 | 3675 | 3675 | 0 |
| 437 | 20231123 | 133000 | 1485141600 | 3675 | 3675 | 3675 | 3675 | 1 |
| 438 | 20231123 | 132900 | 1485137925 | 3665 | 3665 | 3670 | 3665 | 217 |
| 439 | 20231123 | 132800 | 1484341555 | 3670 | 3670 | 3670 | 3670 | 308 |
| 440 | 20231123 | 132700 | 1483211195 | 3680 | 3675 | 3680 | 3675 | 371 |
| 441 | 20231123 | 132600 | 1481847410 | 3675 | 3675 | 3675 | 3675 | 1 |
| 442 | 20231123 | 132500 | 1481843735 | 3665 | 3675 | 3675 | 3665 | 152 |
| 443 | 20231123 | 132400 | 1481285155 | 3675 | 3675 | 3675 | 3675 | 2 |
| 444 | 20231123 | 132300 | 1481277805 | 3675 | 3675 | 3675 | 3675 | 151 |
| 445 | 20231123 | 132200 | 1480722880 | 3670 | 3670 | 3670 | 3670 | 309 |
| 446 | 20231123 | 132100 | 1479588850 | 3675 | 3680 | 3680 | 3675 | 139 |
| 447 | 20231123 | 132000 | 1479078020 | 3685 | 3685 | 3685 | 3685 | 0 |
| 448 | 20231123 | 131900 | 1479078020 | 3685 | 3690 | 3690 | 3685 | 50 |
| 449 | 20231123 | 131800 | 1478893600 | 3690 | 3685 | 3690 | 3685 | 359 |
| 450 | 20231123 | 131700 | 1477569010 | 3685 | 3665 | 3685 | 3665 | 571 |
| 451 | 20231123 | 131600 | 1475468410 | 3665 | 3655 | 3665 | 3655 | 589 |
| 452 | 20231123 | 131500 | 1473313525 | 3665 | 3675 | 3675 | 3665 | 860 |
| 453 | 20231123 | 131400 | 1470158790 | 3680 | 3680 | 3680 | 3680 | 770 |
| 454 | 20231123 | 131300 | 1467325190 | 3685 | 3685 | 3685 | 3685 | 11 |
| 455 | 20231123 | 131200 | 1467284655 | 3675 | 3685 | 3690 | 3670 | 2752 |
| 456 | 20231123 | 131100 | 1457130490 | 3685 | 3685 | 3685 | 3685 | 1338 |
| 457 | 20231123 | 131000 | 1452199960 | 3685 | 3685 | 3685 | 3685 | 1200 |
| 458 | 20231123 | 130900 | 1447777960 | 3665 | 3650 | 3665 | 3650 | 2839 |
| 459 | 20231123 | 130800 | 1437401500 | 3645 | 3645 | 3645 | 3645 | 28 |
| 460 | 20231123 | 130700 | 1437299440 | 3645 | 3645 | 3645 | 3645 | 0 |
| 461 | 20231123 | 130600 | 1437299440 | 3645 | 3640 | 3645 | 3640 | 108 |
| 462 | 20231123 | 130500 | 1436906045 | 3640 | 3640 | 3640 | 3640 | 1021 |
| 463 | 20231123 | 130400 | 1433189605 | 3640 | 3645 | 3645 | 3640 | 185 |
| 464 | 20231123 | 130300 | 1432515780 | 3645 | 3645 | 3645 | 3645 | 0 |
| 465 | 20231123 | 130200 | 1432515780 | 3645 | 3645 | 3645 | 3645 | 0 |
| 466 | 20231123 | 130100 | 1432515780 | 3645 | 3645 | 3645 | 3645 | 142 |
| 467 | 20231123 | 130000 | 1431998190 | 3650 | 3640 | 3650 | 3640 | 3324 |
| 468 | 20231123 | 125900 | 1419890500 | 3640 | 3645 | 3645 | 3640 | 1259 |
| 469 | 20231123 | 125800 | 1415302905 | 3650 | 3650 | 3650 | 3650 | 173 |
| 470 | 20231123 | 125700 | 1414671455 | 3650 | 3650 | 3650 | 3650 | 0 |
| 471 | 20231123 | 125600 | 1414671455 | 3650 | 3650 | 3650 | 3650 | 609 |
| 472 | 20231123 | 125500 | 1412448605 | 3650 | 3655 | 3655 | 3650 | 2001 |
| 473 | 20231123 | 125400 | 1405139430 | 3655 | 3655 | 3655 | 3655 | 5 |
| 474 | 20231123 | 125300 | 1405121155 | 3655 | 3660 | 3660 | 3655 | 3517 |
| 475 | 20231123 | 125200 | 1392266175 | 3660 | 3660 | 3675 | 3660 | 708 |
| 476 | 20231123 | 125100 | 1389674880 | 3655 | 3655 | 3655 | 3655 | 2010 |
| 477 | 20231123 | 125000 | 1382328330 | 3655 | 3655 | 3655 | 3655 | 25 |
| 478 | 20231123 | 124900 | 1382236955 | 3655 | 3655 | 3655 | 3655 | 180 |
| 479 | 20231123 | 124800 | 1381579055 | 3660 | 3660 | 3660 | 3655 | 538 |
| 480 | 20231123 | 124700 | 1379611400 | 3655 | 3655 | 3655 | 3650 | 416 |
| 481 | 20231123 | 124600 | 1378090935 | 3655 | 3655 | 3655 | 3645 | 2842 |
| 482 | 20231123 | 124500 | 1367711370 | 3655 | 3670 | 3670 | 3655 | 1383 |
| 483 | 20231123 | 124400 | 1362646070 | 3670 | 3700 | 3700 | 3670 | 1653 |
| 484 | 20231123 | 124300 | 1356559530 | 3700 | 3700 | 3700 | 3700 | 543 |
| 485 | 20231123 | 124200 | 1354550430 | 3700 | 3695 | 3700 | 3695 | 542 |
| 486 | 20231123 | 124100 | 1352545955 | 3695 | 3690 | 3695 | 3690 | 305 |
| 487 | 20231123 | 124000 | 1351420005 | 3685 | 3685 | 3685 | 3685 | 966 |
| 488 | 20231123 | 123900 | 1347860295 | 3685 | 3685 | 3685 | 3685 | 0 |
| 489 | 20231123 | 123800 | 1347860295 | 3685 | 3685 | 3685 | 3685 | 0 |
| 490 | 20231123 | 123700 | 1347860295 | 3685 | 3685 | 3685 | 3685 | 2 |
| 491 | 20231123 | 123600 | 1347852925 | 3685 | 3685 | 3685 | 3685 | 5 |
| 492 | 20231123 | 123500 | 1347834500 | 3685 | 3680 | 3685 | 3680 | 12 |
| 493 | 20231123 | 123400 | 1347790335 | 3680 | 3675 | 3680 | 3665 | 1087 |
| 494 | 20231123 | 123300 | 1343793185 | 3675 | 3675 | 3675 | 3660 | 127 |
| 495 | 20231123 | 123200 | 1343326475 | 3660 | 3670 | 3670 | 3660 | 544 |
| 496 | 20231123 | 123100 | 1341333645 | 3675 | 3675 | 3675 | 3675 | 14 |
| 497 | 20231123 | 123000 | 1341282195 | 3670 | 3675 | 3675 | 3670 | 92 |
| 498 | 20231123 | 122900 | 1340944545 | 3680 | 3680 | 3680 | 3680 | 1174 |
| 499 | 20231123 | 122800 | 1336624225 | 3680 | 3680 | 3680 | 3680 | 21 |
| 500 | 20231123 | 122700 | 1336546945 | 3680 | 3680 | 3680 | 3680 | 1340 |
| 501 | 20231123 | 122600 | 1331615745 | 3680 | 3680 | 3680 | 3680 | 5 |
| 502 | 20231123 | 122500 | 1331597345 | 3680 | 3690 | 3690 | 3680 | 36 |
| 503 | 20231123 | 122400 | 1331464645 | 3690 | 3690 | 3690 | 3685 | 221 |
| 504 | 20231123 | 122300 | 1330649820 | 3690 | 3675 | 3690 | 3675 | 2679 |
| 505 | 20231123 | 122200 | 1320785250 | 3665 | 3665 | 3665 | 3665 | 341 |
| 506 | 20231123 | 122100 | 1319535485 | 3665 | 3665 | 3665 | 3665 | 131 |
| 507 | 20231123 | 122000 | 1319055370 | 3665 | 3675 | 3675 | 3665 | 118 |
| 508 | 20231123 | 121900 | 1318622355 | 3680 | 3680 | 3680 | 3680 | 2 |
| 509 | 20231123 | 121800 | 1318614995 | 3680 | 3680 | 3680 | 3680 | 0 |
| 510 | 20231123 | 121700 | 1318614995 | 3680 | 3665 | 3680 | 3665 | 1446 |
| 511 | 20231123 | 121600 | 1313306620 | 3660 | 3650 | 3660 | 3650 | 287 |
| 512 | 20231123 | 121500 | 1312258200 | 3650 | 3650 | 3650 | 3650 | 999 |
| 513 | 20231123 | 121400 | 1308611850 | 3655 | 3660 | 3660 | 3655 | 499 |
| 514 | 20231123 | 121300 | 1306785825 | 3665 | 3665 | 3665 | 3665 | 0 |
| 515 | 20231123 | 121200 | 1306785825 | 3665 | 3665 | 3665 | 3665 | 0 |
| 516 | 20231123 | 121100 | 1306785825 | 3665 | 3665 | 3665 | 3665 | 0 |
| 517 | 20231123 | 121000 | 1306785825 | 3665 | 3665 | 3665 | 3665 | 62 |
| 518 | 20231123 | 120900 | 1306558595 | 3665 | 3665 | 3665 | 3665 | 0 |
| 519 | 20231123 | 120800 | 1306558595 | 3665 | 3665 | 3665 | 3665 | 1 |
| 520 | 20231123 | 120700 | 1306554930 | 3665 | 3665 | 3665 | 3665 | 30 |
| 521 | 20231123 | 120600 | 1306444980 | 3665 | 3675 | 3675 | 3665 | 1140 |
| 522 | 20231123 | 120500 | 1302261205 | 3675 | 3675 | 3675 | 3670 | 4 |
| 523 | 20231123 | 120400 | 1302246510 | 3675 | 3670 | 3675 | 3660 | 310 |
| 524 | 20231123 | 120300 | 1301108825 | 3670 | 3670 | 3670 | 3670 | 99 |
| 525 | 20231123 | 120200 | 1300745495 | 3670 | 3670 | 3670 | 3670 | 498 |
| 526 | 20231123 | 120100 | 1298917835 | 3655 | 3660 | 3670 | 3655 | 892 |
| 527 | 20231123 | 120000 | 1295651810 | 3660 | 3655 | 3660 | 3655 | 1717 |
| 528 | 20231123 | 115900 | 1289370245 | 3655 | 3655 | 3655 | 3655 | 284 |
| 529 | 20231123 | 115800 | 1288332225 | 3655 | 3655 | 3655 | 3655 | 0 |
| 530 | 20231123 | 115700 | 1288332225 | 3655 | 3655 | 3655 | 3655 | 1367 |
| 531 | 20231123 | 115600 | 1283335840 | 3655 | 3655 | 3655 | 3655 | 30 |
| 532 | 20231123 | 115500 | 1283226190 | 3655 | 3645 | 3655 | 3645 | 1429 |
| 533 | 20231123 | 115400 | 1278005115 | 3645 | 3645 | 3645 | 3645 | 40 |
| 534 | 20231123 | 115300 | 1277859315 | 3645 | 3640 | 3645 | 3640 | 2353 |
| 535 | 20231123 | 115200 | 1269294370 | 3635 | 3660 | 3660 | 3635 | 6455 |
| 536 | 20231123 | 115100 | 1245746855 | 3665 | 3665 | 3665 | 3665 | 292 |
| 537 | 20231123 | 115000 | 1244676675 | 3670 | 3670 | 3670 | 3670 | 37 |
| 538 | 20231123 | 114900 | 1244540885 | 3670 | 3670 | 3670 | 3670 | 468 |
| 539 | 20231123 | 114800 | 1242823325 | 3675 | 3675 | 3675 | 3675 | 0 |
| 540 | 20231123 | 114700 | 1242823325 | 3675 | 3675 | 3675 | 3670 | 321 |
| 541 | 20231123 | 114600 | 1241643700 | 3675 | 3665 | 3675 | 3665 | 2847 |
| 542 | 20231123 | 114500 | 1231206790 | 3665 | 3660 | 3665 | 3660 | 152 |
| 543 | 20231123 | 114400 | 1230650465 | 3660 | 3665 | 3665 | 3660 | 387 |
| 544 | 20231123 | 114300 | 1229232365 | 3665 | 3665 | 3665 | 3665 | 1 |
| 545 | 20231123 | 114200 | 1229228700 | 3670 | 3670 | 3670 | 3670 | 393 |
| 546 | 20231123 | 114100 | 1227786390 | 3670 | 3665 | 3670 | 3660 | 234 |
| 547 | 20231123 | 114000 | 1226929525 | 3660 | 3665 | 3670 | 3660 | 403 |
| 548 | 20231123 | 113900 | 1225453940 | 3665 | 3665 | 3665 | 3665 | 109 |
| 549 | 20231123 | 113800 | 1225054455 | 3665 | 3660 | 3665 | 3650 | 2114 |
| 550 | 20231123 | 113700 | 1217329695 | 3660 | 3670 | 3670 | 3660 | 2463 |
| 551 | 20231123 | 113600 | 1208307425 | 3670 | 3675 | 3675 | 3670 | 1126 |
| 552 | 20231123 | 113500 | 1204171015 | 3680 | 3675 | 3680 | 3675 | 891 |
| 553 | 20231123 | 113400 | 1200896545 | 3680 | 3680 | 3685 | 3675 | 3127 |
| 554 | 20231123 | 113300 | 1189391625 | 3685 | 3680 | 3685 | 3670 | 345 |
| 555 | 20231123 | 113200 | 1188121355 | 3680 | 3670 | 3680 | 3665 | 5808 |
| 556 | 20231123 | 113100 | 1166790065 | 3670 | 3710 | 3710 | 3670 | 4741 |
| 557 | 20231123 | 113000 | 1149289645 | 3700 | 3715 | 3715 | 3695 | 2776 |
| 558 | 20231123 | 112900 | 1139020105 | 3720 | 3730 | 3730 | 3720 | 896 |
| 559 | 20231123 | 112800 | 1135685760 | 3730 | 3725 | 3745 | 3725 | 9972 |
| 560 | 20231123 | 112700 | 1098437010 | 3725 | 3720 | 3725 | 3720 | 1983 |
| 561 | 20231123 | 112600 | 1091051730 | 3720 | 3725 | 3725 | 3720 | 2585 |
| 562 | 20231123 | 112500 | 1081423940 | 3725 | 3700 | 3725 | 3700 | 4237 |
| 563 | 20231123 | 112400 | 1065705275 | 3695 | 3705 | 3705 | 3695 | 587 |
| 564 | 20231123 | 112300 | 1063533570 | 3705 | 3700 | 3705 | 3695 | 2123 |
| 565 | 20231123 | 112200 | 1055677335 | 3700 | 3710 | 3715 | 3700 | 2123 |
| 566 | 20231123 | 112100 | 1047810605 | 3710 | 3720 | 3720 | 3690 | 3413 |
| 567 | 20231123 | 112000 | 1035163300 | 3715 | 3710 | 3725 | 3710 | 6995 |
| 568 | 20231123 | 111900 | 1009149855 | 3710 | 3685 | 3720 | 3685 | 8855 |
| 569 | 20231123 | 111800 | 976351190 | 3680 | 3685 | 3685 | 3680 | 1951 |
| 570 | 20231123 | 111700 | 969165605 | 3685 | 3685 | 3685 | 3675 | 6700 |
| 571 | 20231123 | 111600 | 944511030 | 3690 | 3670 | 3695 | 3660 | 7697 |
| 572 | 20231123 | 111500 | 916133795 | 3665 | 3665 | 3685 | 3660 | 10931 |
| 573 | 20231123 | 111400 | 875952975 | 3665 | 3655 | 3670 | 3655 | 6962 |
| 574 | 20231123 | 111300 | 850448815 | 3655 | 3625 | 3655 | 3625 | 14957 |
| 575 | 20231123 | 111200 | 795977940 | 3620 | 3620 | 3625 | 3620 | 1385 |
| 576 | 20231123 | 111100 | 790964140 | 3625 | 3630 | 3630 | 3625 | 1292 |
| 577 | 20231123 | 111000 | 786276290 | 3630 | 3630 | 3630 | 3630 | 2096 |
| 578 | 20231123 | 110900 | 778667810 | 3630 | 3630 | 3635 | 3630 | 2746 |
| 579 | 20231123 | 110800 | 768694495 | 3630 | 3625 | 3630 | 3625 | 2319 |
| 580 | 20231123 | 110700 | 760277495 | 3625 | 3615 | 3625 | 3615 | 4861 |
| 581 | 20231123 | 110600 | 742683980 | 3615 | 3615 | 3615 | 3615 | 0 |
| 582 | 20231123 | 110500 | 742683980 | 3615 | 3615 | 3615 | 3615 | 91 |
| 583 | 20231123 | 110400 | 742355015 | 3615 | 3615 | 3615 | 3615 | 18 |
| 584 | 20231123 | 110300 | 742289945 | 3615 | 3615 | 3615 | 3615 | 5 |
| 585 | 20231123 | 110200 | 742271870 | 3620 | 3620 | 3620 | 3620 | 5 |
| 586 | 20231123 | 110100 | 742253770 | 3615 | 3615 | 3615 | 3615 | 0 |
| 587 | 20231123 | 110000 | 742253770 | 3615 | 3615 | 3615 | 3615 | 407 |
| 588 | 20231123 | 105900 | 740782465 | 3615 | 3615 | 3615 | 3615 | 720 |
| 589 | 20231123 | 105800 | 738179665 | 3615 | 3615 | 3615 | 3615 | 89 |
| 590 | 20231123 | 105700 | 737857930 | 3615 | 3615 | 3615 | 3615 | 1000 |
| 591 | 20231123 | 105600 | 734242930 | 3615 | 3610 | 3615 | 3610 | 2114 |
| 592 | 20231123 | 105500 | 726605365 | 3610 | 3605 | 3610 | 3605 | 332 |
| 593 | 20231123 | 105400 | 725408500 | 3605 | 3605 | 3605 | 3605 | 94 |
| 594 | 20231123 | 105300 | 725069630 | 3600 | 3600 | 3600 | 3600 | 3 |
| 595 | 20231123 | 105200 | 725058830 | 3605 | 3605 | 3605 | 3605 | 4 |
| 596 | 20231123 | 105100 | 725044410 | 3595 | 3600 | 3600 | 3595 | 813 |
| 597 | 20231123 | 105000 | 722120460 | 3595 | 3595 | 3595 | 3595 | 0 |
| 598 | 20231123 | 104900 | 722120460 | 3595 | 3595 | 3595 | 3595 | 140 |
| 599 | 20231123 | 104800 | 721617160 | 3595 | 3580 | 3595 | 3580 | 725 |
| 600 | 20231123 | 104700 | 719017550 | 3575 | 3570 | 3575 | 3570 | 509 |
| 601 | 20231123 | 104600 | 717199725 | 3570 | 3575 | 3575 | 3570 | 3026 |
| 602 | 20231123 | 104500 | 706391815 | 3580 | 3585 | 3585 | 3580 | 1411 |
| 603 | 20231123 | 104400 | 701336970 | 3585 | 3590 | 3590 | 3585 | 20 |
| 604 | 20231123 | 104300 | 701265235 | 3590 | 3590 | 3590 | 3590 | 364 |
| 605 | 20231123 | 104200 | 699958475 | 3590 | 3590 | 3590 | 3590 | 24 |
| 606 | 20231123 | 104100 | 699872315 | 3590 | 3590 | 3590 | 3590 | 1 |
| 607 | 20231123 | 104000 | 699868725 | 3590 | 3590 | 3590 | 3590 | 114 |
| 608 | 20231123 | 103900 | 699459465 | 3595 | 3595 | 3595 | 3595 | 0 |
| 609 | 20231123 | 103800 | 699459465 | 3595 | 3595 | 3595 | 3595 | 20 |
| 610 | 20231123 | 103700 | 699387565 | 3595 | 3595 | 3595 | 3595 | 100 |
| 611 | 20231123 | 103600 | 699028065 | 3595 | 3595 | 3595 | 3595 | 140 |
| 612 | 20231123 | 103500 | 698524765 | 3595 | 3595 | 3595 | 3595 | 1 |
| 613 | 20231123 | 103400 | 698521170 | 3595 | 3595 | 3595 | 3595 | 0 |
| 614 | 20231123 | 103300 | 698521170 | 3595 | 3595 | 3595 | 3595 | 273 |
| 615 | 20231123 | 103200 | 697539735 | 3595 | 3595 | 3595 | 3585 | 490 |
| 616 | 20231123 | 103100 | 695780870 | 3585 | 3580 | 3585 | 3580 | 541 |
| 617 | 20231123 | 103000 | 693842990 | 3575 | 3575 | 3575 | 3575 | 300 |
| 618 | 20231123 | 102900 | 692770490 | 3580 | 3580 | 3580 | 3575 | 973 |
| 619 | 20231123 | 102800 | 689288915 | 3580 | 3585 | 3585 | 3580 | 323 |
| 620 | 20231123 | 102700 | 688132515 | 3585 | 3590 | 3590 | 3585 | 2992 |
| 621 | 20231123 | 102600 | 677395145 | 3590 | 3590 | 3590 | 3590 | 13 |
| 622 | 20231123 | 102500 | 677348475 | 3590 | 3600 | 3600 | 3590 | 1872 |
| 623 | 20231123 | 102400 | 670620845 | 3600 | 3600 | 3600 | 3600 | 224 |
| 624 | 20231123 | 102300 | 669814445 | 3600 | 3600 | 3600 | 3600 | 367 |
| 625 | 20231123 | 102200 | 668493245 | 3595 | 3605 | 3605 | 3595 | 1073 |
| 626 | 20231123 | 102100 | 664634440 | 3605 | 3600 | 3605 | 3600 | 736 |
| 627 | 20231123 | 102000 | 661981620 | 3600 | 3600 | 3600 | 3600 | 0 |
| 628 | 20231123 | 101900 | 661981620 | 3600 | 3600 | 3600 | 3600 | 35 |
| 629 | 20231123 | 101800 | 661855620 | 3605 | 3605 | 3605 | 3605 | 2 |
| 630 | 20231123 | 101700 | 661848410 | 3600 | 3600 | 3605 | 3600 | 589 |
| 631 | 20231123 | 101600 | 659727990 | 3600 | 3610 | 3610 | 3600 | 17 |
| 632 | 20231123 | 101500 | 659666680 | 3610 | 3600 | 3610 | 3600 | 701 |
| 633 | 20231123 | 101400 | 657143025 | 3600 | 3600 | 3600 | 3600 | 10 |
| 634 | 20231123 | 101300 | 657107025 | 3600 | 3600 | 3600 | 3600 | 10 |
| 635 | 20231123 | 101200 | 657071025 | 3600 | 3595 | 3600 | 3595 | 285 |
| 636 | 20231123 | 101100 | 656046445 | 3595 | 3595 | 3595 | 3590 | 1000 |
| 637 | 20231123 | 101000 | 652452750 | 3600 | 3600 | 3600 | 3600 | 538 |
| 638 | 20231123 | 100900 | 650515950 | 3605 | 3605 | 3605 | 3605 | 27 |
| 639 | 20231123 | 100800 | 650418615 | 3605 | 3610 | 3610 | 3600 | 457 |
| 640 | 20231123 | 100700 | 648771655 | 3610 | 3615 | 3615 | 3605 | 114 |
| 641 | 20231123 | 100600 | 648360175 | 3610 | 3610 | 3610 | 3610 | 1 |
| 642 | 20231123 | 100500 | 648356565 | 3610 | 3615 | 3615 | 3610 | 809 |
| 643 | 20231123 | 100400 | 645432395 | 3615 | 3595 | 3615 | 3595 | 3742 |
| 644 | 20231123 | 100300 | 631957035 | 3595 | 3605 | 3605 | 3595 | 4894 |
| 645 | 20231123 | 100200 | 614337750 | 3610 | 3610 | 3610 | 3610 | 566 |
| 646 | 20231123 | 100100 | 612294490 | 3610 | 3620 | 3620 | 3610 | 108 |
| 647 | 20231123 | 100000 | 611904530 | 3620 | 3625 | 3625 | 3610 | 1060 |
| 648 | 20231123 | 095900 | 608074980 | 3615 | 3615 | 3615 | 3610 | 1667 |
| 649 | 20231123 | 095800 | 602053950 | 3610 | 3610 | 3610 | 3610 | 150 |
| 650 | 20231123 | 095700 | 601512450 | 3615 | 3615 | 3615 | 3615 | 1176 |
| 651 | 20231123 | 095600 | 597261210 | 3615 | 3625 | 3630 | 3615 | 1465 |
| 652 | 20231123 | 095500 | 591945020 | 3635 | 3610 | 3635 | 3610 | 6228 |
| 653 | 20231123 | 095400 | 569394505 | 3600 | 3600 | 3600 | 3595 | 723 |
| 654 | 20231123 | 095300 | 566791765 | 3600 | 3610 | 3610 | 3600 | 339 |
| 655 | 20231123 | 095200 | 565571345 | 3610 | 3605 | 3610 | 3600 | 4063 |
| 656 | 20231123 | 095100 | 550923800 | 3600 | 3595 | 3600 | 3590 | 2604 |
| 657 | 20231123 | 095000 | 541564055 | 3600 | 3600 | 3600 | 3600 | 299 |
| 658 | 20231123 | 094900 | 540487655 | 3600 | 3590 | 3600 | 3590 | 2133 |
| 659 | 20231123 | 094800 | 532820005 | 3590 | 3600 | 3600 | 3580 | 21297 |
| 660 | 20231123 | 094700 | 456492845 | 3600 | 3615 | 3615 | 3600 | 101 |
| 661 | 20231123 | 094600 | 456129230 | 3610 | 3600 | 3610 | 3600 | 1411 |
| 662 | 20231123 | 094500 | 451040605 | 3610 | 3615 | 3620 | 3610 | 2540 |
| 663 | 20231123 | 094400 | 441869205 | 3620 | 3600 | 3620 | 3600 | 3040 |
| 664 | 20231123 | 094300 | 430908665 | 3590 | 3605 | 3605 | 3590 | 98 |
| 665 | 20231123 | 094200 | 430555890 | 3605 | 3585 | 3605 | 3585 | 823 |
| 666 | 20231123 | 094100 | 427593780 | 3585 | 3600 | 3600 | 3585 | 5285 |
| 667 | 20231123 | 094000 | 408611130 | 3605 | 3610 | 3610 | 3605 | 931 |
| 668 | 20231123 | 093900 | 405253520 | 3610 | 3615 | 3615 | 3610 | 410 |
| 669 | 20231123 | 093800 | 403771570 | 3615 | 3625 | 3625 | 3610 | 3679 |
| 670 | 20231123 | 093700 | 390467730 | 3620 | 3625 | 3635 | 3620 | 5125 |
| 671 | 20231123 | 093600 | 371859615 | 3625 | 3625 | 3630 | 3625 | 2836 |
| 672 | 20231123 | 093500 | 361571280 | 3625 | 3630 | 3630 | 3625 | 6196 |
| 673 | 20231123 | 093400 | 339096125 | 3630 | 3610 | 3630 | 3610 | 5821 |
| 674 | 20231123 | 093300 | 318035580 | 3615 | 3610 | 3615 | 3605 | 2625 |
| 675 | 20231123 | 093200 | 308557830 | 3610 | 3600 | 3610 | 3600 | 3552 |
| 676 | 20231123 | 093100 | 295763390 | 3590 | 3580 | 3590 | 3580 | 724 |
| 677 | 20231123 | 093000 | 293168115 | 3575 | 3570 | 3575 | 3560 | 2442 |
| 678 | 20231123 | 092900 | 284451485 | 3570 | 3580 | 3585 | 3570 | 347 |
| 679 | 20231123 | 092800 | 283210525 | 3580 | 3600 | 3615 | 3580 | 8510 |
| 680 | 20231123 | 092700 | 252510585 | 3600 | 3610 | 3620 | 3600 | 5339 |
| 681 | 20231123 | 092600 | 233238990 | 3610 | 3620 | 3625 | 3600 | 5440 |
| 682 | 20231123 | 092500 | 213560950 | 3625 | 3595 | 3630 | 3595 | 11334 |
| 683 | 20231123 | 092400 | 172658830 | 3595 | 3595 | 3595 | 3585 | 1518 |
| 684 | 20231123 | 092300 | 167201640 | 3600 | 3605 | 3605 | 3600 | 2708 |
| 685 | 20231123 | 092200 | 157448455 | 3600 | 3570 | 3610 | 3570 | 5960 |
| 686 | 20231123 | 092100 | 136031645 | 3575 | 3560 | 3575 | 3560 | 2925 |
| 687 | 20231123 | 092000 | 125595270 | 3565 | 3565 | 3570 | 3565 | 576 |
| 688 | 20231123 | 091900 | 123541815 | 3570 | 3565 | 3575 | 3565 | 1223 |
| 689 | 20231123 | 091800 | 119178080 | 3565 | 3565 | 3565 | 3565 | 92 |
| 690 | 20231123 | 091700 | 118850100 | 3570 | 3550 | 3575 | 3550 | 2020 |
| 691 | 20231123 | 091600 | 111647785 | 3555 | 3555 | 3555 | 3550 | 1519 |
| 692 | 20231123 | 091500 | 106250240 | 3555 | 3550 | 3565 | 3550 | 692 |
| 693 | 20231123 | 091400 | 103790945 | 3550 | 3550 | 3550 | 3550 | 186 |
| 694 | 20231123 | 091300 | 103130645 | 3550 | 3550 | 3550 | 3550 | 579 |
| 695 | 20231123 | 091200 | 101075195 | 3555 | 3560 | 3560 | 3550 | 1766 |
| 696 | 20231123 | 091100 | 94795755 | 3565 | 3570 | 3570 | 3565 | 283 |
| 697 | 20231123 | 091000 | 93785485 | 3560 | 3585 | 3585 | 3560 | 1000 |
| 698 | 20231123 | 090900 | 90213940 | 3585 | 3565 | 3600 | 3565 | 3658 |
| 699 | 20231123 | 090800 | 77120365 | 3565 | 3545 | 3565 | 3545 | 3705 |
| 700 | 20231123 | 090700 | 63973670 | 3545 | 3575 | 3575 | 3545 | 3515 |
| 701 | 20231123 | 090600 | 51492570 | 3575 | 3510 | 3575 | 3510 | 4036 |
| 702 | 20231123 | 090500 | 37194185 | 3505 | 3500 | 3505 | 3500 | 783 |
| 703 | 20231123 | 090400 | 34453445 | 3500 | 3495 | 3500 | 3495 | 205 |
| 704 | 20231123 | 090300 | 33736950 | 3495 | 3495 | 3495 | 3490 | 1692 |
| 705 | 20231123 | 090200 | 27828705 | 3505 | 3505 | 3505 | 3495 | 626 |
| 706 | 20231123 | 090100 | 25635590 | 3510 | 3500 | 3510 | 3500 | 1527 |
| 707 | 20231123 | 090000 | 20278995 | 3495 | 3490 | 3500 | 3490 | 5805 |