35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 204600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 7769 |
| 3 | 20231123 | 204500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 4 | 20231123 | 204400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 5 | 20231123 | 204300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 6 | 20231123 | 204200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 7 | 20231123 | 204100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 8 | 20231123 | 204000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 9 | 20231123 | 203900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 10 | 20231123 | 203800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 11 | 20231123 | 203700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 12 | 20231123 | 203600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 13 | 20231123 | 203500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 14 | 20231123 | 203400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 15 | 20231123 | 203300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 16 | 20231123 | 203200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 17 | 20231123 | 203100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 18 | 20231123 | 203000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 19 | 20231123 | 202900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 20 | 20231123 | 202800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 21 | 20231123 | 202700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 22 | 20231123 | 202600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 23 | 20231123 | 202500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 24 | 20231123 | 202400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 25 | 20231123 | 202300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 26 | 20231123 | 202200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 27 | 20231123 | 202100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 28 | 20231123 | 202000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 29 | 20231123 | 201900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 30 | 20231123 | 201800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 31 | 20231123 | 201700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 32 | 20231123 | 201600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 7769 |
| 33 | 20231123 | 201500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 34 | 20231123 | 201400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 35 | 20231123 | 201300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 36 | 20231123 | 201200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 37 | 20231123 | 201100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 38 | 20231123 | 201000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 39 | 20231123 | 200900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 40 | 20231123 | 200800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 41 | 20231123 | 200700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 42 | 20231123 | 200600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 43 | 20231123 | 200500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 44 | 20231123 | 200400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 45 | 20231123 | 200300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 46 | 20231123 | 200200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 47 | 20231123 | 200100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 48 | 20231123 | 200000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 49 | 20231123 | 195900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 50 | 20231123 | 195800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 51 | 20231123 | 195700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 52 | 20231123 | 195600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 53 | 20231123 | 195500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 54 | 20231123 | 195400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 55 | 20231123 | 195300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 56 | 20231123 | 195200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 57 | 20231123 | 195100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 58 | 20231123 | 195000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 59 | 20231123 | 194900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 60 | 20231123 | 194800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 61 | 20231123 | 194700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 62 | 20231123 | 194600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 7769 |
| 63 | 20231123 | 194500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 64 | 20231123 | 194400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 65 | 20231123 | 194300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 66 | 20231123 | 194200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 67 | 20231123 | 194100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 68 | 20231123 | 194000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 69 | 20231123 | 193900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 70 | 20231123 | 193800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 71 | 20231123 | 193700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 72 | 20231123 | 193600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 73 | 20231123 | 193500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 74 | 20231123 | 193400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 75 | 20231123 | 193300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 76 | 20231123 | 193200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 77 | 20231123 | 193100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 78 | 20231123 | 193000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 79 | 20231123 | 192900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 80 | 20231123 | 192800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 81 | 20231123 | 192700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 82 | 20231123 | 192600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 83 | 20231123 | 192500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 84 | 20231123 | 192400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 85 | 20231123 | 192300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 86 | 20231123 | 192200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 87 | 20231123 | 192100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 88 | 20231123 | 192000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 89 | 20231123 | 191900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 90 | 20231123 | 191800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 91 | 20231123 | 191700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 92 | 20231123 | 191600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 7769 |
| 93 | 20231123 | 191500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 94 | 20231123 | 191400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 95 | 20231123 | 191300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 96 | 20231123 | 191200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 97 | 20231123 | 191100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 98 | 20231123 | 191000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 99 | 20231123 | 190900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 100 | 20231123 | 190800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 101 | 20231123 | 190700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 102 | 20231123 | 190600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 103 | 20231123 | 190500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 104 | 20231123 | 190400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 105 | 20231123 | 190300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 106 | 20231123 | 190200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 107 | 20231123 | 190100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 108 | 20231123 | 190000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 109 | 20231123 | 185900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 110 | 20231123 | 185800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 111 | 20231123 | 185700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 112 | 20231123 | 185600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 113 | 20231123 | 185500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 114 | 20231123 | 185400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 115 | 20231123 | 185300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 116 | 20231123 | 185200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 117 | 20231123 | 185100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 118 | 20231123 | 185000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 119 | 20231123 | 184900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 120 | 20231123 | 184800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 121 | 20231123 | 184700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 122 | 20231123 | 184600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 7769 |
| 123 | 20231123 | 184500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 124 | 20231123 | 184400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 125 | 20231123 | 184300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 126 | 20231123 | 184200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 127 | 20231123 | 184100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 128 | 20231123 | 184000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 129 | 20231123 | 183900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 130 | 20231123 | 183800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 131 | 20231123 | 183700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 132 | 20231123 | 183600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 133 | 20231123 | 183500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 134 | 20231123 | 183400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 135 | 20231123 | 183300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 136 | 20231123 | 183200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 137 | 20231123 | 183100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 138 | 20231123 | 183000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 139 | 20231123 | 182900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 140 | 20231123 | 182800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 141 | 20231123 | 182700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 142 | 20231123 | 182600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 143 | 20231123 | 182500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 144 | 20231123 | 182400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 145 | 20231123 | 182300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 146 | 20231123 | 182200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 147 | 20231123 | 182100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 148 | 20231123 | 182000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 149 | 20231123 | 181900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 150 | 20231123 | 181800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 151 | 20231123 | 181700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 152 | 20231123 | 181600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 7769 |
| 153 | 20231123 | 181500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 154 | 20231123 | 181400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 155 | 20231123 | 181300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 156 | 20231123 | 181200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 157 | 20231123 | 181100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 158 | 20231123 | 181000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 159 | 20231123 | 180900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 160 | 20231123 | 180800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 161 | 20231123 | 180700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 162 | 20231123 | 180600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 163 | 20231123 | 180500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 164 | 20231123 | 180400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 165 | 20231123 | 180300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 166 | 20231123 | 180200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 167 | 20231123 | 180100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 168 | 20231123 | 180000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 169 | 20231123 | 175900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 170 | 20231123 | 175800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 171 | 20231123 | 175700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 172 | 20231123 | 175600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 173 | 20231123 | 175500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 174 | 20231123 | 175400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 175 | 20231123 | 175300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 176 | 20231123 | 175200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 177 | 20231123 | 175100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 178 | 20231123 | 175000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 179 | 20231123 | 174900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 180 | 20231123 | 174800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 181 | 20231123 | 174700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 182 | 20231123 | 174600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 7769 |
| 183 | 20231123 | 174500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 184 | 20231123 | 174400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 185 | 20231123 | 174300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 186 | 20231123 | 174200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 187 | 20231123 | 174100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 188 | 20231123 | 174000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 189 | 20231123 | 173900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 190 | 20231123 | 173800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 191 | 20231123 | 173700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 192 | 20231123 | 173600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 193 | 20231123 | 173500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 194 | 20231123 | 173400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 195 | 20231123 | 173300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 196 | 20231123 | 173200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 197 | 20231123 | 173100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 198 | 20231123 | 173000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 199 | 20231123 | 172900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 200 | 20231123 | 172800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 201 | 20231123 | 172700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 202 | 20231123 | 172600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 203 | 20231123 | 172500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 204 | 20231123 | 172400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 205 | 20231123 | 172300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 206 | 20231123 | 172200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 207 | 20231123 | 172100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 208 | 20231123 | 172000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 209 | 20231123 | 171900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 210 | 20231123 | 171800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 211 | 20231123 | 171700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 212 | 20231123 | 171600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 7769 |
| 213 | 20231123 | 171500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 214 | 20231123 | 171400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 215 | 20231123 | 171300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 216 | 20231123 | 171200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 217 | 20231123 | 171100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 218 | 20231123 | 171000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 219 | 20231123 | 170900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 220 | 20231123 | 170800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 221 | 20231123 | 170700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 222 | 20231123 | 170600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 223 | 20231123 | 170500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 224 | 20231123 | 170400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 225 | 20231123 | 170300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 226 | 20231123 | 170200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 227 | 20231123 | 170100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 228 | 20231123 | 170000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 229 | 20231123 | 165900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 230 | 20231123 | 165800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 231 | 20231123 | 165700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 232 | 20231123 | 165600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 233 | 20231123 | 165500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 234 | 20231123 | 165400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 235 | 20231123 | 165300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 236 | 20231123 | 165200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 237 | 20231123 | 165100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 238 | 20231123 | 165000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 239 | 20231123 | 164900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 240 | 20231123 | 164800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 241 | 20231123 | 164700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 242 | 20231123 | 164600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 7769 |
| 243 | 20231123 | 164500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 244 | 20231123 | 164400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 245 | 20231123 | 164300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 246 | 20231123 | 164200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 247 | 20231123 | 164100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 248 | 20231123 | 164000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 249 | 20231123 | 163900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 250 | 20231123 | 163800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 251 | 20231123 | 163700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 252 | 20231123 | 163600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 253 | 20231123 | 163500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 254 | 20231123 | 163400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 255 | 20231123 | 163300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 256 | 20231123 | 163200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 257 | 20231123 | 163100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 258 | 20231123 | 163000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 259 | 20231123 | 162900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 260 | 20231123 | 162800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 261 | 20231123 | 162700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 262 | 20231123 | 162600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 263 | 20231123 | 162500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 264 | 20231123 | 162400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 265 | 20231123 | 162300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 266 | 20231123 | 162200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 267 | 20231123 | 162100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 268 | 20231123 | 162000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 269 | 20231123 | 161900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 270 | 20231123 | 161800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 271 | 20231123 | 161700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 272 | 20231123 | 161600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 7769 |
| 273 | 20231123 | 161500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 274 | 20231123 | 161400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 275 | 20231123 | 161300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 276 | 20231123 | 161200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 277 | 20231123 | 161100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 278 | 20231123 | 161000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 279 | 20231123 | 160900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 280 | 20231123 | 160800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 281 | 20231123 | 160700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 282 | 20231123 | 160600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 283 | 20231123 | 160500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 284 | 20231123 | 160400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 285 | 20231123 | 160300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 286 | 20231123 | 160200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 287 | 20231123 | 160100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 288 | 20231123 | 160000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 289 | 20231123 | 155900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 290 | 20231123 | 155800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 291 | 20231123 | 155700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 292 | 20231123 | 155600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 293 | 20231123 | 155500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 294 | 20231123 | 155400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 295 | 20231123 | 155300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 296 | 20231123 | 155200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 297 | 20231123 | 155100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 298 | 20231123 | 155000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 299 | 20231123 | 154900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 300 | 20231123 | 154800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 301 | 20231123 | 154700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 302 | 20231123 | 154600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 7769 |
| 303 | 20231123 | 154500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 304 | 20231123 | 154400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 305 | 20231123 | 154300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 306 | 20231123 | 154200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 307 | 20231123 | 154100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 308 | 20231123 | 154000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 309 | 20231123 | 153900 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 310 | 20231123 | 153800 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 311 | 20231123 | 153700 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 312 | 20231123 | 153600 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 313 | 20231123 | 153500 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 314 | 20231123 | 153400 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 315 | 20231123 | 153300 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 316 | 20231123 | 153200 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 317 | 20231123 | 153100 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 0 |
| 318 | 20231123 | 153000 | 1915585130 | 3915 | 3915 | 3915 | 3915 | 7769 |
| 319 | 20231123 | 152900 | 1885169495 | 3925 | 3925 | 3925 | 3925 | 0 |
| 320 | 20231123 | 152800 | 1885169495 | 3925 | 3925 | 3925 | 3925 | 0 |
| 321 | 20231123 | 152700 | 1885169495 | 3925 | 3925 | 3925 | 3925 | 0 |
| 322 | 20231123 | 152600 | 1885169495 | 3925 | 3925 | 3925 | 3925 | 0 |
| 323 | 20231123 | 152500 | 1885169495 | 3925 | 3925 | 3925 | 3925 | 0 |
| 324 | 20231123 | 152400 | 1885169495 | 3925 | 3925 | 3925 | 3925 | 0 |
| 325 | 20231123 | 152300 | 1885169495 | 3925 | 3925 | 3925 | 3925 | 0 |
| 326 | 20231123 | 152200 | 1885169495 | 3925 | 3925 | 3925 | 3925 | 0 |
| 327 | 20231123 | 152100 | 1885169495 | 3925 | 3925 | 3925 | 3925 | 0 |
| 328 | 20231123 | 152000 | 1885169495 | 3925 | 3925 | 3925 | 3925 | 0 |
| 329 | 20231123 | 151900 | 1885169495 | 3925 | 3920 | 3925 | 3915 | 2063 |
| 330 | 20231123 | 151800 | 1877091115 | 3920 | 3915 | 3925 | 3915 | 551 |
| 331 | 20231123 | 151700 | 1874931420 | 3925 | 3920 | 3925 | 3915 | 1222 |
| 332 | 20231123 | 151600 | 1870146200 | 3925 | 3920 | 3925 | 3915 | 98 |
| 333 | 20231123 | 151500 | 1869762395 | 3925 | 3920 | 3930 | 3915 | 302 |
| 334 | 20231123 | 151400 | 1868578280 | 3920 | 3925 | 3925 | 3920 | 147 |
| 335 | 20231123 | 151300 | 1868001905 | 3920 | 3930 | 3935 | 3920 | 2302 |
| 336 | 20231123 | 151200 | 1858975460 | 3935 | 3935 | 3935 | 3925 | 262 |
| 337 | 20231123 | 151100 | 1857945220 | 3935 | 3935 | 3940 | 3930 | 634 |
| 338 | 20231123 | 151000 | 1855449670 | 3930 | 3925 | 3930 | 3925 | 1325 |
| 339 | 20231123 | 150900 | 1850247445 | 3925 | 3930 | 3930 | 3925 | 1323 |
| 340 | 20231123 | 150800 | 1845054445 | 3935 | 3935 | 3935 | 3935 | 242 |
| 341 | 20231123 | 150700 | 1844102175 | 3925 | 3935 | 3935 | 3925 | 318 |
| 342 | 20231123 | 150600 | 1842851535 | 3930 | 3935 | 3935 | 3930 | 1809 |
| 343 | 20231123 | 150500 | 1835736355 | 3935 | 3940 | 3940 | 3930 | 387 |
| 344 | 20231123 | 150400 | 1834213155 | 3940 | 3935 | 3940 | 3925 | 339 |
| 345 | 20231123 | 150300 | 1832879305 | 3940 | 3930 | 3940 | 3920 | 1157 |
| 346 | 20231123 | 150200 | 1828327825 | 3930 | 3930 | 3930 | 3930 | 13 |
| 347 | 20231123 | 150100 | 1828276735 | 3925 | 3925 | 3930 | 3925 | 272 |
| 348 | 20231123 | 150000 | 1827208595 | 3925 | 3925 | 3925 | 3925 | 587 |
| 349 | 20231123 | 145900 | 1824904620 | 3930 | 3920 | 3930 | 3915 | 202 |
| 350 | 20231123 | 145800 | 1824112760 | 3915 | 3920 | 3920 | 3915 | 1108 |
| 351 | 20231123 | 145700 | 1819769940 | 3920 | 3915 | 3920 | 3915 | 803 |
| 352 | 20231123 | 145600 | 1816622720 | 3915 | 3920 | 3920 | 3915 | 308 |
| 353 | 20231123 | 145500 | 1815415900 | 3920 | 3915 | 3920 | 3915 | 1008 |
| 354 | 20231123 | 145400 | 1811469095 | 3915 | 3915 | 3915 | 3915 | 1357 |
| 355 | 20231123 | 145300 | 1806156440 | 3920 | 3920 | 3920 | 3915 | 374 |
| 356 | 20231123 | 145200 | 1804690595 | 3925 | 3915 | 3925 | 3915 | 216 |
| 357 | 20231123 | 145100 | 1803844000 | 3920 | 3920 | 3925 | 3915 | 712 |
| 358 | 20231123 | 145000 | 1801055700 | 3920 | 3925 | 3925 | 3920 | 815 |
| 359 | 20231123 | 144900 | 1797857965 | 3925 | 3925 | 3925 | 3920 | 69 |
| 360 | 20231123 | 144800 | 1797587330 | 3930 | 3920 | 3930 | 3920 | 260 |
| 361 | 20231123 | 144700 | 1796567090 | 3915 | 3920 | 3930 | 3915 | 1903 |
| 362 | 20231123 | 144600 | 1789102680 | 3915 | 3930 | 3930 | 3915 | 157 |
| 363 | 20231123 | 144500 | 1788487470 | 3930 | 3935 | 3935 | 3930 | 141 |
| 364 | 20231123 | 144400 | 1787933115 | 3940 | 3940 | 3940 | 3930 | 965 |
| 365 | 20231123 | 144300 | 1784135555 | 3930 | 3945 | 3945 | 3930 | 161 |
| 366 | 20231123 | 144200 | 1783501645 | 3940 | 3945 | 3945 | 3935 | 2767 |
| 367 | 20231123 | 144100 | 1772602235 | 3940 | 3950 | 3950 | 3940 | 1094 |
| 368 | 20231123 | 144000 | 1768285960 | 3945 | 3945 | 3945 | 3940 | 3040 |
| 369 | 20231123 | 143900 | 1756293695 | 3940 | 3940 | 3945 | 3940 | 2647 |
| 370 | 20231123 | 143800 | 1745855865 | 3945 | 3940 | 3945 | 3935 | 10386 |
| 371 | 20231123 | 143700 | 1704926210 | 3935 | 3935 | 3940 | 3930 | 5958 |
| 372 | 20231123 | 143600 | 1681480520 | 3935 | 3935 | 3935 | 3930 | 1745 |
| 373 | 20231123 | 143500 | 1674614415 | 3935 | 3935 | 3935 | 3915 | 1800 |
| 374 | 20231123 | 143400 | 1667532100 | 3935 | 3935 | 3935 | 3920 | 3337 |
| 375 | 20231123 | 143300 | 1654401655 | 3930 | 3935 | 3935 | 3930 | 2201 |
| 376 | 20231123 | 143200 | 1645742210 | 3935 | 3935 | 3935 | 3920 | 1927 |
| 377 | 20231123 | 143100 | 1638159815 | 3935 | 3925 | 3935 | 3910 | 1739 |
| 378 | 20231123 | 143000 | 1631322050 | 3930 | 3930 | 3930 | 3930 | 3522 |
| 379 | 20231123 | 142900 | 1617480590 | 3930 | 3930 | 3930 | 3925 | 3257 |
| 380 | 20231123 | 142800 | 1604681865 | 3925 | 3925 | 3930 | 3910 | 1997 |
| 381 | 20231123 | 142700 | 1596834965 | 3930 | 3930 | 3930 | 3925 | 1766 |
| 382 | 20231123 | 142600 | 1589895170 | 3930 | 3930 | 3930 | 3925 | 2167 |
| 383 | 20231123 | 142500 | 1581381685 | 3925 | 3920 | 3925 | 3915 | 1994 |
| 384 | 20231123 | 142400 | 1573555840 | 3925 | 3925 | 3925 | 3920 | 1733 |
| 385 | 20231123 | 142300 | 1566754695 | 3925 | 3925 | 3925 | 3920 | 4364 |
| 386 | 20231123 | 142200 | 1549631030 | 3925 | 3920 | 3925 | 3915 | 1024 |
| 387 | 20231123 | 142100 | 1545617470 | 3920 | 3920 | 3920 | 3915 | 3775 |
| 388 | 20231123 | 142000 | 1530819770 | 3915 | 3915 | 3920 | 3915 | 2714 |
| 389 | 20231123 | 141900 | 1520190085 | 3915 | 3910 | 3915 | 3910 | 2026 |
| 390 | 20231123 | 141800 | 1512258530 | 3910 | 3905 | 3910 | 3905 | 3917 |
| 391 | 20231123 | 141700 | 1496948980 | 3900 | 3895 | 3900 | 3895 | 915 |
| 392 | 20231123 | 141600 | 1493384515 | 3895 | 3900 | 3900 | 3895 | 828 |
| 393 | 20231123 | 141500 | 1490156785 | 3900 | 3900 | 3900 | 3900 | 124 |
| 394 | 20231123 | 141400 | 1489673185 | 3905 | 3905 | 3905 | 3905 | 328 |
| 395 | 20231123 | 141300 | 1488392345 | 3905 | 3910 | 3910 | 3900 | 6092 |
| 396 | 20231123 | 141200 | 1464632860 | 3910 | 3910 | 3910 | 3905 | 514 |
| 397 | 20231123 | 141100 | 1462625155 | 3910 | 3910 | 3910 | 3910 | 0 |
| 398 | 20231123 | 141000 | 1462625155 | 3910 | 3910 | 3910 | 3910 | 293 |
| 399 | 20231123 | 140900 | 1461479525 | 3910 | 3910 | 3915 | 3910 | 675 |
| 400 | 20231123 | 140800 | 1458840270 | 3910 | 3910 | 3915 | 3910 | 216 |
| 401 | 20231123 | 140700 | 1457995230 | 3915 | 3910 | 3915 | 3910 | 95 |
| 402 | 20231123 | 140600 | 1457623775 | 3915 | 3910 | 3915 | 3910 | 420 |
| 403 | 20231123 | 140500 | 1455980010 | 3915 | 3910 | 3915 | 3910 | 109 |
| 404 | 20231123 | 140400 | 1455553810 | 3910 | 3910 | 3915 | 3910 | 398 |
| 405 | 20231123 | 140300 | 1453997100 | 3910 | 3915 | 3915 | 3910 | 307 |
| 406 | 20231123 | 140200 | 1452795730 | 3910 | 3915 | 3915 | 3910 | 954 |
| 407 | 20231123 | 140100 | 1449062290 | 3920 | 3920 | 3920 | 3920 | 1272 |
| 408 | 20231123 | 140000 | 1444076050 | 3915 | 3915 | 3920 | 3910 | 573 |
| 409 | 20231123 | 135900 | 1441833500 | 3915 | 3920 | 3920 | 3910 | 471 |
| 410 | 20231123 | 135800 | 1439988325 | 3915 | 3920 | 3920 | 3910 | 507 |
| 411 | 20231123 | 135700 | 1438003425 | 3920 | 3915 | 3920 | 3915 | 153 |
| 412 | 20231123 | 135600 | 1437404000 | 3920 | 3915 | 3920 | 3915 | 123 |
| 413 | 20231123 | 135500 | 1436922450 | 3915 | 3905 | 3920 | 3905 | 980 |
| 414 | 20231123 | 135400 | 1433086640 | 3910 | 3915 | 3915 | 3910 | 231 |
| 415 | 20231123 | 135300 | 1432182760 | 3915 | 3915 | 3920 | 3915 | 155 |
| 416 | 20231123 | 135200 | 1431575460 | 3915 | 3915 | 3915 | 3905 | 1545 |
| 417 | 20231123 | 135100 | 1425540805 | 3920 | 3920 | 3920 | 3920 | 1310 |
| 418 | 20231123 | 135000 | 1420405605 | 3925 | 3920 | 3925 | 3915 | 776 |
| 419 | 20231123 | 134900 | 1417365615 | 3920 | 3920 | 3920 | 3920 | 2558 |
| 420 | 20231123 | 134800 | 1407338255 | 3915 | 3915 | 3915 | 3915 | 305 |
| 421 | 20231123 | 134700 | 1406144180 | 3920 | 3915 | 3920 | 3915 | 347 |
| 422 | 20231123 | 134600 | 1404784190 | 3915 | 3920 | 3920 | 3915 | 829 |
| 423 | 20231123 | 134500 | 1401534755 | 3920 | 3920 | 3920 | 3915 | 173 |
| 424 | 20231123 | 134400 | 1400856845 | 3915 | 3905 | 3915 | 3905 | 2291 |
| 425 | 20231123 | 134300 | 1391903995 | 3910 | 3920 | 3920 | 3910 | 3499 |
| 426 | 20231123 | 134200 | 1378204330 | 3925 | 3930 | 3930 | 3925 | 5307 |
| 427 | 20231123 | 134100 | 1357373870 | 3930 | 3925 | 3930 | 3925 | 571 |
| 428 | 20231123 | 134000 | 1355132195 | 3930 | 3925 | 3930 | 3925 | 3936 |
| 429 | 20231123 | 133900 | 1339674255 | 3925 | 3925 | 3925 | 3925 | 58 |
| 430 | 20231123 | 133800 | 1339446605 | 3925 | 3925 | 3930 | 3925 | 219 |
| 431 | 20231123 | 133700 | 1338586510 | 3925 | 3925 | 3930 | 3925 | 2003 |
| 432 | 20231123 | 133600 | 1330724725 | 3925 | 3920 | 3925 | 3920 | 1848 |
| 433 | 20231123 | 133500 | 1323477445 | 3920 | 3920 | 3920 | 3915 | 218 |
| 434 | 20231123 | 133400 | 1322623140 | 3925 | 3925 | 3925 | 3920 | 484 |
| 435 | 20231123 | 133300 | 1320723445 | 3925 | 3925 | 3925 | 3925 | 50 |
| 436 | 20231123 | 133200 | 1320527195 | 3925 | 3925 | 3925 | 3920 | 2151 |
| 437 | 20231123 | 133100 | 1312091580 | 3925 | 3930 | 3940 | 3925 | 6862 |
| 438 | 20231123 | 133000 | 1285096885 | 3935 | 3930 | 3935 | 3930 | 7251 |
| 439 | 20231123 | 132900 | 1256579235 | 3925 | 3925 | 3925 | 3925 | 303 |
| 440 | 20231123 | 132800 | 1255389960 | 3930 | 3925 | 3930 | 3925 | 4246 |
| 441 | 20231123 | 132700 | 1238704540 | 3930 | 3925 | 3930 | 3920 | 2320 |
| 442 | 20231123 | 132600 | 1229599005 | 3925 | 3925 | 3925 | 3920 | 806 |
| 443 | 20231123 | 132500 | 1226435715 | 3930 | 3925 | 3930 | 3925 | 515 |
| 444 | 20231123 | 132400 | 1224412865 | 3925 | 3930 | 3930 | 3920 | 1584 |
| 445 | 20231123 | 132300 | 1218196650 | 3925 | 3925 | 3930 | 3925 | 836 |
| 446 | 20231123 | 132200 | 1214914920 | 3930 | 3925 | 3930 | 3925 | 159 |
| 447 | 20231123 | 132100 | 1214290345 | 3930 | 3930 | 3930 | 3925 | 1007 |
| 448 | 20231123 | 132000 | 1210333360 | 3925 | 3930 | 3930 | 3925 | 989 |
| 449 | 20231123 | 131900 | 1206448775 | 3930 | 3925 | 3930 | 3920 | 565 |
| 450 | 20231123 | 131800 | 1204231345 | 3920 | 3925 | 3925 | 3920 | 3368 |
| 451 | 20231123 | 131700 | 1191013285 | 3920 | 3920 | 3925 | 3920 | 1664 |
| 452 | 20231123 | 131600 | 1184482495 | 3915 | 3920 | 3920 | 3915 | 535 |
| 453 | 20231123 | 131500 | 1182385545 | 3920 | 3920 | 3925 | 3920 | 2147 |
| 454 | 20231123 | 131400 | 1173964305 | 3925 | 3920 | 3925 | 3920 | 101 |
| 455 | 20231123 | 131300 | 1173568380 | 3920 | 3925 | 3925 | 3915 | 1115 |
| 456 | 20231123 | 131200 | 1169201710 | 3915 | 3925 | 3925 | 3915 | 199 |
| 457 | 20231123 | 131100 | 1168421445 | 3920 | 3920 | 3920 | 3920 | 20 |
| 458 | 20231123 | 131000 | 1168343045 | 3920 | 3920 | 3925 | 3920 | 564 |
| 459 | 20231123 | 130900 | 1166131625 | 3920 | 3910 | 3920 | 3910 | 3151 |
| 460 | 20231123 | 130800 | 1153789195 | 3910 | 3915 | 3915 | 3910 | 340 |
| 461 | 20231123 | 130700 | 1152459255 | 3910 | 3910 | 3910 | 3910 | 54 |
| 462 | 20231123 | 130600 | 1152248115 | 3915 | 3915 | 3915 | 3910 | 353 |
| 463 | 20231123 | 130500 | 1150866450 | 3915 | 3915 | 3915 | 3910 | 302 |
| 464 | 20231123 | 130400 | 1149685620 | 3910 | 3915 | 3915 | 3910 | 179 |
| 465 | 20231123 | 130300 | 1148985170 | 3915 | 3915 | 3915 | 3915 | 468 |
| 466 | 20231123 | 130200 | 1147152950 | 3915 | 3910 | 3920 | 3910 | 990 |
| 467 | 20231123 | 130100 | 1143276860 | 3910 | 3910 | 3910 | 3910 | 1133 |
| 468 | 20231123 | 130000 | 1138846830 | 3910 | 3905 | 3910 | 3905 | 169 |
| 469 | 20231123 | 125900 | 1138186355 | 3910 | 3905 | 3910 | 3905 | 72 |
| 470 | 20231123 | 125800 | 1137905120 | 3910 | 3910 | 3915 | 3910 | 336 |
| 471 | 20231123 | 125700 | 1136589910 | 3915 | 3920 | 3920 | 3915 | 356 |
| 472 | 20231123 | 125600 | 1135194895 | 3920 | 3910 | 3925 | 3910 | 3297 |
| 473 | 20231123 | 125500 | 1122287880 | 3915 | 3920 | 3920 | 3915 | 191 |
| 474 | 20231123 | 125400 | 1121539525 | 3920 | 3915 | 3920 | 3915 | 262 |
| 475 | 20231123 | 125300 | 1120512795 | 3920 | 3925 | 3925 | 3915 | 1234 |
| 476 | 20231123 | 125200 | 1115676855 | 3925 | 3925 | 3925 | 3925 | 448 |
| 477 | 20231123 | 125100 | 1113918455 | 3920 | 3930 | 3935 | 3920 | 450 |
| 478 | 20231123 | 125000 | 1112149990 | 3930 | 3930 | 3930 | 3920 | 896 |
| 479 | 20231123 | 124900 | 1108629900 | 3930 | 3935 | 3935 | 3930 | 778 |
| 480 | 20231123 | 124800 | 1105571425 | 3930 | 3930 | 3930 | 3930 | 557 |
| 481 | 20231123 | 124700 | 1103382415 | 3930 | 3925 | 3930 | 3925 | 724 |
| 482 | 20231123 | 124600 | 1100537550 | 3925 | 3920 | 3925 | 3920 | 979 |
| 483 | 20231123 | 124500 | 1096695250 | 3925 | 3925 | 3925 | 3920 | 860 |
| 484 | 20231123 | 124400 | 1093319830 | 3930 | 3930 | 3930 | 3930 | 4840 |
| 485 | 20231123 | 124300 | 1074298630 | 3930 | 3920 | 3930 | 3920 | 1363 |
| 486 | 20231123 | 124200 | 1068953345 | 3925 | 3925 | 3925 | 3925 | 109 |
| 487 | 20231123 | 124100 | 1068525520 | 3930 | 3920 | 3930 | 3920 | 1385 |
| 488 | 20231123 | 124000 | 1063089985 | 3920 | 3925 | 3925 | 3920 | 425 |
| 489 | 20231123 | 123900 | 1061422565 | 3925 | 3925 | 3925 | 3925 | 412 |
| 490 | 20231123 | 123800 | 1059805465 | 3920 | 3925 | 3925 | 3920 | 1552 |
| 491 | 20231123 | 123700 | 1053714100 | 3920 | 3920 | 3920 | 3920 | 58 |
| 492 | 20231123 | 123600 | 1053486740 | 3925 | 3925 | 3925 | 3925 | 103 |
| 493 | 20231123 | 123500 | 1053082465 | 3920 | 3920 | 3920 | 3920 | 152 |
| 494 | 20231123 | 123400 | 1052486625 | 3925 | 3930 | 3930 | 3925 | 98 |
| 495 | 20231123 | 123300 | 1052101505 | 3925 | 3925 | 3925 | 3925 | 59 |
| 496 | 20231123 | 123200 | 1051869930 | 3930 | 3930 | 3930 | 3930 | 345 |
| 497 | 20231123 | 123100 | 1050514080 | 3930 | 3930 | 3930 | 3930 | 353 |
| 498 | 20231123 | 123000 | 1049126790 | 3935 | 3930 | 3935 | 3930 | 160 |
| 499 | 20231123 | 122900 | 1048497475 | 3935 | 3935 | 3935 | 3935 | 5 |
| 500 | 20231123 | 122800 | 1048477800 | 3935 | 3935 | 3935 | 3930 | 1364 |
| 501 | 20231123 | 122700 | 1043110795 | 3930 | 3935 | 3940 | 3930 | 11130 |
| 502 | 20231123 | 122600 | 999344390 | 3935 | 3935 | 3935 | 3935 | 98 |
| 503 | 20231123 | 122500 | 998958760 | 3930 | 3935 | 3935 | 3930 | 84 |
| 504 | 20231123 | 122400 | 998628520 | 3935 | 3930 | 3935 | 3930 | 500 |
| 505 | 20231123 | 122300 | 996662040 | 3930 | 3930 | 3935 | 3930 | 1278 |
| 506 | 20231123 | 122200 | 991639495 | 3930 | 3925 | 3930 | 3925 | 52 |
| 507 | 20231123 | 122100 | 991435390 | 3930 | 3930 | 3930 | 3925 | 1167 |
| 508 | 20231123 | 122000 | 986849355 | 3930 | 3925 | 3930 | 3925 | 510 |
| 509 | 20231123 | 121900 | 984846555 | 3925 | 3930 | 3935 | 3925 | 4212 |
| 510 | 20231123 | 121800 | 968293655 | 3925 | 3930 | 3930 | 3925 | 697 |
| 511 | 20231123 | 121700 | 965555930 | 3930 | 3930 | 3930 | 3925 | 187 |
| 512 | 20231123 | 121600 | 964821330 | 3930 | 3915 | 3930 | 3915 | 6587 |
| 513 | 20231123 | 121500 | 938961060 | 3915 | 3915 | 3915 | 3910 | 187 |
| 514 | 20231123 | 121400 | 938229290 | 3915 | 3905 | 3915 | 3905 | 939 |
| 515 | 20231123 | 121300 | 934558130 | 3910 | 3910 | 3910 | 3910 | 308 |
| 516 | 20231123 | 121200 | 933353850 | 3905 | 3910 | 3910 | 3900 | 1346 |
| 517 | 20231123 | 121100 | 928101250 | 3910 | 3905 | 3910 | 3905 | 1464 |
| 518 | 20231123 | 121000 | 922383770 | 3910 | 3910 | 3910 | 3910 | 5 |
| 519 | 20231123 | 120900 | 922364220 | 3910 | 3910 | 3910 | 3905 | 938 |
| 520 | 20231123 | 120800 | 918696875 | 3910 | 3910 | 3910 | 3910 | 61 |
| 521 | 20231123 | 120700 | 918458365 | 3915 | 3910 | 3915 | 3910 | 115 |
| 522 | 20231123 | 120600 | 918008155 | 3910 | 3920 | 3920 | 3910 | 1870 |
| 523 | 20231123 | 120500 | 910686770 | 3920 | 3905 | 3920 | 3905 | 3567 |
| 524 | 20231123 | 120400 | 896724355 | 3905 | 3905 | 3905 | 3905 | 190 |
| 525 | 20231123 | 120300 | 895982405 | 3905 | 3905 | 3905 | 3905 | 64 |
| 526 | 20231123 | 120200 | 895732485 | 3910 | 3910 | 3915 | 3905 | 1625 |
| 527 | 20231123 | 120100 | 889380260 | 3910 | 3905 | 3910 | 3905 | 292 |
| 528 | 20231123 | 120000 | 888239000 | 3910 | 3910 | 3910 | 3910 | 288 |
| 529 | 20231123 | 115900 | 887112920 | 3905 | 3900 | 3905 | 3895 | 4052 |
| 530 | 20231123 | 115800 | 871296080 | 3900 | 3900 | 3900 | 3895 | 343 |
| 531 | 20231123 | 115700 | 869958660 | 3895 | 3895 | 3895 | 3895 | 1612 |
| 532 | 20231123 | 115600 | 863679920 | 3895 | 3895 | 3900 | 3895 | 788 |
| 533 | 20231123 | 115500 | 860610170 | 3900 | 3895 | 3900 | 3895 | 89 |
| 534 | 20231123 | 115400 | 860263375 | 3900 | 3895 | 3900 | 3895 | 123 |
| 535 | 20231123 | 115300 | 859783805 | 3895 | 3895 | 3895 | 3895 | 295 |
| 536 | 20231123 | 115200 | 858634780 | 3900 | 3895 | 3900 | 3895 | 217 |
| 537 | 20231123 | 115100 | 857789045 | 3895 | 3895 | 3895 | 3895 | 3 |
| 538 | 20231123 | 115000 | 857777360 | 3900 | 3900 | 3900 | 3895 | 492 |
| 539 | 20231123 | 114900 | 855859205 | 3900 | 3895 | 3900 | 3895 | 104 |
| 540 | 20231123 | 114800 | 855454115 | 3890 | 3890 | 3890 | 3890 | 776 |
| 541 | 20231123 | 114700 | 852435475 | 3895 | 3895 | 3895 | 3895 | 92 |
| 542 | 20231123 | 114600 | 852077135 | 3895 | 3895 | 3895 | 3890 | 261 |
| 543 | 20231123 | 114500 | 851060840 | 3890 | 3895 | 3895 | 3890 | 248 |
| 544 | 20231123 | 114400 | 850095130 | 3900 | 3900 | 3900 | 3900 | 844 |
| 545 | 20231123 | 114300 | 846803530 | 3900 | 3900 | 3905 | 3900 | 1493 |
| 546 | 20231123 | 114200 | 840980295 | 3905 | 3900 | 3905 | 3900 | 360 |
| 547 | 20231123 | 114100 | 839575295 | 3905 | 3905 | 3905 | 3905 | 93 |
| 548 | 20231123 | 114000 | 839212130 | 3905 | 3900 | 3910 | 3900 | 1056 |
| 549 | 20231123 | 113900 | 835088695 | 3905 | 3900 | 3905 | 3900 | 399 |
| 550 | 20231123 | 113800 | 833532135 | 3895 | 3895 | 3895 | 3895 | 2 |
| 551 | 20231123 | 113700 | 833524345 | 3900 | 3905 | 3905 | 3890 | 1074 |
| 552 | 20231123 | 113600 | 829336045 | 3900 | 3900 | 3900 | 3900 | 48 |
| 553 | 20231123 | 113500 | 829148845 | 3905 | 3895 | 3905 | 3895 | 265 |
| 554 | 20231123 | 113400 | 828115150 | 3900 | 3905 | 3905 | 3900 | 123 |
| 555 | 20231123 | 113300 | 827635005 | 3900 | 3900 | 3900 | 3900 | 62 |
| 556 | 20231123 | 113200 | 827393205 | 3905 | 3900 | 3905 | 3900 | 59 |
| 557 | 20231123 | 113100 | 827163100 | 3900 | 3905 | 3905 | 3900 | 440 |
| 558 | 20231123 | 113000 | 825446090 | 3900 | 3905 | 3905 | 3900 | 161 |
| 559 | 20231123 | 112900 | 824817720 | 3900 | 3900 | 3900 | 3900 | 61 |
| 560 | 20231123 | 112800 | 824579820 | 3905 | 3905 | 3905 | 3905 | 115 |
| 561 | 20231123 | 112700 | 824130745 | 3905 | 3900 | 3905 | 3900 | 327 |
| 562 | 20231123 | 112600 | 822855440 | 3900 | 3900 | 3900 | 3895 | 196 |
| 563 | 20231123 | 112500 | 822091365 | 3900 | 3900 | 3900 | 3900 | 3000 |
| 564 | 20231123 | 112400 | 810391365 | 3895 | 3895 | 3895 | 3895 | 392 |
| 565 | 20231123 | 112300 | 808864525 | 3895 | 3895 | 3895 | 3890 | 264 |
| 566 | 20231123 | 112200 | 807836545 | 3895 | 3895 | 3895 | 3895 | 113 |
| 567 | 20231123 | 112100 | 807396410 | 3890 | 3900 | 3900 | 3890 | 2174 |
| 568 | 20231123 | 112000 | 798918665 | 3900 | 3895 | 3900 | 3895 | 275 |
| 569 | 20231123 | 111900 | 797847030 | 3900 | 3900 | 3905 | 3895 | 291 |
| 570 | 20231123 | 111800 | 796712460 | 3895 | 3900 | 3900 | 3895 | 175 |
| 571 | 20231123 | 111700 | 796030210 | 3900 | 3905 | 3905 | 3900 | 868 |
| 572 | 20231123 | 111600 | 792643030 | 3900 | 3895 | 3900 | 3895 | 359 |
| 573 | 20231123 | 111500 | 791243235 | 3900 | 3895 | 3900 | 3895 | 52 |
| 574 | 20231123 | 111400 | 791040690 | 3895 | 3900 | 3900 | 3895 | 23 |
| 575 | 20231123 | 111300 | 790951055 | 3895 | 3895 | 3895 | 3890 | 793 |
| 576 | 20231123 | 111200 | 787862900 | 3895 | 3890 | 3895 | 3890 | 700 |
| 577 | 20231123 | 111100 | 785138900 | 3890 | 3895 | 3895 | 3890 | 177 |
| 578 | 20231123 | 111000 | 784449810 | 3890 | 3895 | 3895 | 3890 | 66 |
| 579 | 20231123 | 110900 | 784193020 | 3895 | 3895 | 3900 | 3895 | 100 |
| 580 | 20231123 | 110800 | 783803515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 581 | 20231123 | 110700 | 783803515 | 3885 | 3890 | 3890 | 3885 | 3000 |
| 582 | 20231123 | 110600 | 772148490 | 3900 | 3890 | 3900 | 3890 | 987 |
| 583 | 20231123 | 110500 | 768304870 | 3895 | 3895 | 3895 | 3895 | 98 |
| 584 | 20231123 | 110400 | 767923160 | 3895 | 3895 | 3895 | 3885 | 784 |
| 585 | 20231123 | 110300 | 764869600 | 3900 | 3900 | 3900 | 3885 | 725 |
| 586 | 20231123 | 110200 | 762044425 | 3910 | 3905 | 3910 | 3895 | 6842 |
| 587 | 20231123 | 110100 | 735349540 | 3905 | 3905 | 3905 | 3900 | 1352 |
| 588 | 20231123 | 110000 | 730075310 | 3905 | 3910 | 3910 | 3905 | 119 |
| 589 | 20231123 | 105900 | 729610065 | 3910 | 3905 | 3910 | 3905 | 562 |
| 590 | 20231123 | 105800 | 727414365 | 3905 | 3905 | 3905 | 3905 | 223 |
| 591 | 20231123 | 105700 | 726543550 | 3905 | 3905 | 3905 | 3900 | 114 |
| 592 | 20231123 | 105600 | 726098925 | 3895 | 3900 | 3900 | 3895 | 325 |
| 593 | 20231123 | 105500 | 724832560 | 3900 | 3900 | 3905 | 3900 | 2257 |
| 594 | 20231123 | 105400 | 716019640 | 3895 | 3900 | 3905 | 3895 | 367 |
| 595 | 20231123 | 105300 | 714589110 | 3905 | 3900 | 3905 | 3895 | 1726 |
| 596 | 20231123 | 105200 | 707858985 | 3900 | 3895 | 3905 | 3895 | 1841 |
| 597 | 20231123 | 105100 | 700672515 | 3895 | 3885 | 3895 | 3885 | 221 |
| 598 | 20231123 | 105000 | 699812850 | 3890 | 3885 | 3890 | 3875 | 392 |
| 599 | 20231123 | 104900 | 698290750 | 3890 | 3890 | 3890 | 3890 | 200 |
| 600 | 20231123 | 104800 | 697512750 | 3885 | 3885 | 3885 | 3885 | 60 |
| 601 | 20231123 | 104700 | 697279650 | 3890 | 3885 | 3890 | 3885 | 81 |
| 602 | 20231123 | 104600 | 696964955 | 3885 | 3890 | 3890 | 3885 | 351 |
| 603 | 20231123 | 104500 | 695600320 | 3880 | 3890 | 3890 | 3880 | 401 |
| 604 | 20231123 | 104400 | 694041345 | 3890 | 3890 | 3890 | 3890 | 102 |
| 605 | 20231123 | 104300 | 693644565 | 3890 | 3890 | 3895 | 3890 | 1342 |
| 606 | 20231123 | 104200 | 688423695 | 3890 | 3895 | 3895 | 3885 | 4160 |
| 607 | 20231123 | 104100 | 672240740 | 3900 | 3905 | 3905 | 3900 | 1472 |
| 608 | 20231123 | 104000 | 666494080 | 3910 | 3910 | 3910 | 3910 | 108 |
| 609 | 20231123 | 103900 | 666071800 | 3920 | 3910 | 3920 | 3910 | 812 |
| 610 | 20231123 | 103800 | 662896320 | 3915 | 3920 | 3920 | 3915 | 4561 |
| 611 | 20231123 | 103700 | 645038725 | 3920 | 3925 | 3930 | 3915 | 1564 |
| 612 | 20231123 | 103600 | 638903205 | 3925 | 3925 | 3930 | 3920 | 207 |
| 613 | 20231123 | 103500 | 638090225 | 3930 | 3925 | 3930 | 3920 | 4217 |
| 614 | 20231123 | 103400 | 621543090 | 3930 | 3930 | 3930 | 3925 | 4278 |
| 615 | 20231123 | 103300 | 604730930 | 3930 | 3920 | 3930 | 3920 | 1498 |
| 616 | 20231123 | 103200 | 598850495 | 3920 | 3925 | 3925 | 3920 | 744 |
| 617 | 20231123 | 103100 | 595930620 | 3930 | 3920 | 3930 | 3915 | 12888 |
| 618 | 20231123 | 103000 | 545367160 | 3915 | 3910 | 3920 | 3910 | 3328 |
| 619 | 20231123 | 102900 | 532340670 | 3910 | 3910 | 3910 | 3905 | 1711 |
| 620 | 20231123 | 102800 | 525650940 | 3910 | 3910 | 3910 | 3905 | 666 |
| 621 | 20231123 | 102700 | 523047185 | 3905 | 3895 | 3905 | 3895 | 5002 |
| 622 | 20231123 | 102600 | 503525345 | 3890 | 3900 | 3900 | 3890 | 757 |
| 623 | 20231123 | 102500 | 500579010 | 3895 | 3895 | 3900 | 3895 | 504 |
| 624 | 20231123 | 102400 | 498614945 | 3895 | 3900 | 3905 | 3895 | 855 |
| 625 | 20231123 | 102300 | 495281755 | 3900 | 3900 | 3900 | 3895 | 324 |
| 626 | 20231123 | 102200 | 494018180 | 3900 | 3905 | 3905 | 3900 | 1182 |
| 627 | 20231123 | 102100 | 489407895 | 3905 | 3895 | 3905 | 3895 | 2005 |
| 628 | 20231123 | 102000 | 481588720 | 3895 | 3895 | 3895 | 3890 | 262 |
| 629 | 20231123 | 101900 | 480568480 | 3895 | 3900 | 3900 | 3895 | 1296 |
| 630 | 20231123 | 101800 | 475514385 | 3900 | 3895 | 3900 | 3895 | 268 |
| 631 | 20231123 | 101700 | 474469495 | 3895 | 3895 | 3900 | 3895 | 143 |
| 632 | 20231123 | 101600 | 473912495 | 3900 | 3900 | 3900 | 3895 | 319 |
| 633 | 20231123 | 101500 | 472668665 | 3900 | 3895 | 3900 | 3890 | 721 |
| 634 | 20231123 | 101400 | 469859010 | 3895 | 3895 | 3895 | 3890 | 1206 |
| 635 | 20231123 | 101300 | 465164115 | 3895 | 3885 | 3895 | 3885 | 830 |
| 636 | 20231123 | 101200 | 461936000 | 3885 | 3875 | 3885 | 3875 | 3395 |
| 637 | 20231123 | 101100 | 448772395 | 3875 | 3870 | 3875 | 3870 | 257 |
| 638 | 20231123 | 101000 | 447776805 | 3865 | 3870 | 3875 | 3865 | 58 |
| 639 | 20231123 | 100900 | 447552565 | 3870 | 3875 | 3875 | 3870 | 129 |
| 640 | 20231123 | 100800 | 447052900 | 3870 | 3870 | 3875 | 3870 | 762 |
| 641 | 20231123 | 100700 | 444102960 | 3875 | 3875 | 3875 | 3875 | 122 |
| 642 | 20231123 | 100600 | 443630210 | 3875 | 3880 | 3880 | 3875 | 266 |
| 643 | 20231123 | 100500 | 442598770 | 3880 | 3875 | 3880 | 3875 | 158 |
| 644 | 20231123 | 100400 | 441986055 | 3875 | 3880 | 3880 | 3875 | 176 |
| 645 | 20231123 | 100300 | 441303990 | 3880 | 3880 | 3880 | 3875 | 296 |
| 646 | 20231123 | 100200 | 440156170 | 3875 | 3875 | 3875 | 3875 | 9 |
| 647 | 20231123 | 100100 | 440121295 | 3875 | 3885 | 3885 | 3875 | 3476 |
| 648 | 20231123 | 100000 | 426625475 | 3885 | 3880 | 3885 | 3880 | 1586 |
| 649 | 20231123 | 095900 | 420464450 | 3880 | 3875 | 3880 | 3870 | 1632 |
| 650 | 20231123 | 095800 | 414136035 | 3870 | 3870 | 3870 | 3870 | 577 |
| 651 | 20231123 | 095700 | 411903045 | 3870 | 3865 | 3870 | 3865 | 270 |
| 652 | 20231123 | 095600 | 410858440 | 3870 | 3860 | 3870 | 3855 | 753 |
| 653 | 20231123 | 095500 | 407950760 | 3860 | 3860 | 3860 | 3855 | 442 |
| 654 | 20231123 | 095400 | 406246230 | 3855 | 3860 | 3860 | 3855 | 147 |
| 655 | 20231123 | 095300 | 405679045 | 3855 | 3860 | 3860 | 3855 | 97 |
| 656 | 20231123 | 095200 | 405304860 | 3860 | 3850 | 3860 | 3850 | 430 |
| 657 | 20231123 | 095100 | 403646210 | 3850 | 3850 | 3855 | 3845 | 715 |
| 658 | 20231123 | 095000 | 400890980 | 3850 | 3850 | 3855 | 3850 | 647 |
| 659 | 20231123 | 094900 | 398399500 | 3850 | 3850 | 3850 | 3850 | 200 |
| 660 | 20231123 | 094800 | 397629500 | 3850 | 3845 | 3850 | 3845 | 152 |
| 661 | 20231123 | 094700 | 397044550 | 3845 | 3850 | 3850 | 3845 | 177 |
| 662 | 20231123 | 094600 | 396363350 | 3850 | 3850 | 3855 | 3850 | 166 |
| 663 | 20231123 | 094500 | 395723785 | 3850 | 3850 | 3855 | 3850 | 221 |
| 664 | 20231123 | 094400 | 394872930 | 3850 | 3850 | 3850 | 3850 | 1359 |
| 665 | 20231123 | 094300 | 389640780 | 3850 | 3855 | 3855 | 3850 | 204 |
| 666 | 20231123 | 094200 | 388854880 | 3855 | 3860 | 3860 | 3855 | 1950 |
| 667 | 20231123 | 094100 | 381335320 | 3865 | 3860 | 3865 | 3860 | 392 |
| 668 | 20231123 | 094000 | 379822190 | 3855 | 3860 | 3860 | 3855 | 105 |
| 669 | 20231123 | 093900 | 379416940 | 3875 | 3875 | 3875 | 3875 | 0 |
| 670 | 20231123 | 093800 | 379416940 | 3875 | 3875 | 3875 | 3875 | 1 |
| 671 | 20231123 | 093700 | 379413065 | 3855 | 3860 | 3875 | 3850 | 651 |
| 672 | 20231123 | 093600 | 376903500 | 3855 | 3860 | 3860 | 3855 | 484 |
| 673 | 20231123 | 093500 | 375037170 | 3880 | 3880 | 3880 | 3865 | 302 |
| 674 | 20231123 | 093400 | 373867120 | 3880 | 3880 | 3880 | 3860 | 654 |
| 675 | 20231123 | 093300 | 371330000 | 3880 | 3885 | 3885 | 3880 | 116 |
| 676 | 20231123 | 093200 | 370879865 | 3885 | 3875 | 3885 | 3855 | 182 |
| 677 | 20231123 | 093100 | 370176245 | 3875 | 3850 | 3875 | 3850 | 1295 |
| 678 | 20231123 | 093000 | 365179910 | 3845 | 3830 | 3850 | 3830 | 5236 |
| 679 | 20231123 | 092900 | 345124460 | 3830 | 3835 | 3860 | 3820 | 1091 |
| 680 | 20231123 | 092800 | 340952435 | 3835 | 3840 | 3865 | 3835 | 141 |
| 681 | 20231123 | 092700 | 340409680 | 3840 | 3825 | 3840 | 3820 | 2654 |
| 682 | 20231123 | 092600 | 330269670 | 3825 | 3835 | 3835 | 3825 | 4106 |
| 683 | 20231123 | 092500 | 314550360 | 3840 | 3845 | 3845 | 3835 | 236 |
| 684 | 20231123 | 092400 | 313643015 | 3845 | 3860 | 3860 | 3845 | 201 |
| 685 | 20231123 | 092300 | 312869665 | 3865 | 3860 | 3865 | 3855 | 252 |
| 686 | 20231123 | 092200 | 311897100 | 3860 | 3860 | 3860 | 3860 | 216 |
| 687 | 20231123 | 092100 | 311063340 | 3860 | 3845 | 3860 | 3835 | 1489 |
| 688 | 20231123 | 092000 | 305335920 | 3855 | 3855 | 3855 | 3845 | 234 |
| 689 | 20231123 | 091900 | 304434950 | 3860 | 3865 | 3870 | 3860 | 302 |
| 690 | 20231123 | 091800 | 303268920 | 3860 | 3845 | 3860 | 3835 | 7084 |
| 691 | 20231123 | 091700 | 276080725 | 3850 | 3865 | 3865 | 3850 | 960 |
| 692 | 20231123 | 091600 | 272372530 | 3870 | 3880 | 3880 | 3870 | 3633 |
| 693 | 20231123 | 091500 | 258308405 | 3875 | 3880 | 3885 | 3875 | 294 |
| 694 | 20231123 | 091400 | 257166890 | 3880 | 3880 | 3880 | 3880 | 57 |
| 695 | 20231123 | 091300 | 256945730 | 3875 | 3875 | 3875 | 3875 | 479 |
| 696 | 20231123 | 091200 | 255089605 | 3870 | 3900 | 3905 | 3870 | 8144 |
| 697 | 20231123 | 091100 | 223460695 | 3890 | 3905 | 3905 | 3890 | 1084 |
| 698 | 20231123 | 091000 | 219240470 | 3895 | 3910 | 3920 | 3895 | 2096 |
| 699 | 20231123 | 090900 | 211060445 | 3910 | 3910 | 3920 | 3910 | 9452 |
| 700 | 20231123 | 090800 | 174043425 | 3910 | 3895 | 3930 | 3890 | 4107 |
| 701 | 20231123 | 090700 | 158009235 | 3890 | 3870 | 3890 | 3855 | 5173 |
| 702 | 20231123 | 090600 | 137946805 | 3870 | 3850 | 3870 | 3835 | 3117 |
| 703 | 20231123 | 090500 | 125971765 | 3835 | 3835 | 3845 | 3830 | 3574 |
| 704 | 20231123 | 090400 | 112252565 | 3830 | 3845 | 3845 | 3830 | 1237 |
| 705 | 20231123 | 090300 | 107505100 | 3845 | 3850 | 3850 | 3845 | 1301 |
| 706 | 20231123 | 090200 | 102498210 | 3850 | 3855 | 3855 | 3845 | 196 |
| 707 | 20231123 | 090100 | 101743685 | 3855 | 3895 | 3895 | 3855 | 2112 |
| 708 | 20231123 | 090000 | 93581905 | 3880 | 3895 | 3895 | 3865 | 24122 |