33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 201300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 13080 |
| 3 | 20231122 | 201200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 4 | 20231122 | 201100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 5 | 20231122 | 201000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 6 | 20231122 | 200900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 7 | 20231122 | 200800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 8 | 20231122 | 200700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 9 | 20231122 | 200600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 10 | 20231122 | 200500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 11 | 20231122 | 200400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 12 | 20231122 | 200300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 13 | 20231122 | 200200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 14 | 20231122 | 200100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 15 | 20231122 | 200000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 16 | 20231122 | 195900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 17 | 20231122 | 195800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 18 | 20231122 | 195700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 19 | 20231122 | 195600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 20 | 20231122 | 195500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 21 | 20231122 | 195400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 22 | 20231122 | 195300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 23 | 20231122 | 195200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 24 | 20231122 | 195100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 25 | 20231122 | 195000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 26 | 20231122 | 194900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 27 | 20231122 | 194800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 28 | 20231122 | 194700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 29 | 20231122 | 194600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 30 | 20231122 | 194500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 31 | 20231122 | 194400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 32 | 20231122 | 194300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 13080 |
| 33 | 20231122 | 194200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 34 | 20231122 | 194100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 35 | 20231122 | 194000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 36 | 20231122 | 193900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 37 | 20231122 | 193800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 38 | 20231122 | 193700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 39 | 20231122 | 193600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 40 | 20231122 | 193500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 41 | 20231122 | 193400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 42 | 20231122 | 193300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 43 | 20231122 | 193200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 44 | 20231122 | 193100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 45 | 20231122 | 193000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 46 | 20231122 | 192900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 47 | 20231122 | 192800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 48 | 20231122 | 192700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 49 | 20231122 | 192600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 50 | 20231122 | 192500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 51 | 20231122 | 192400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 52 | 20231122 | 192300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 53 | 20231122 | 192200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 54 | 20231122 | 192100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 55 | 20231122 | 192000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 56 | 20231122 | 191900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 57 | 20231122 | 191800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 58 | 20231122 | 191700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 59 | 20231122 | 191600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 60 | 20231122 | 191500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 61 | 20231122 | 191400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 62 | 20231122 | 191300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 13080 |
| 63 | 20231122 | 191200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 64 | 20231122 | 191100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 65 | 20231122 | 191000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 66 | 20231122 | 190900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 67 | 20231122 | 190800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 68 | 20231122 | 190700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 69 | 20231122 | 190600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 70 | 20231122 | 190500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 71 | 20231122 | 190400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 72 | 20231122 | 190300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 73 | 20231122 | 190200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 74 | 20231122 | 190100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 75 | 20231122 | 190000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 76 | 20231122 | 185900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 77 | 20231122 | 185800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 78 | 20231122 | 185700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 79 | 20231122 | 185600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 80 | 20231122 | 185500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 81 | 20231122 | 185400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 82 | 20231122 | 185300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 83 | 20231122 | 185200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 84 | 20231122 | 185100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 85 | 20231122 | 185000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 86 | 20231122 | 184900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 87 | 20231122 | 184800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 88 | 20231122 | 184700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 89 | 20231122 | 184600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 90 | 20231122 | 184500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 91 | 20231122 | 184400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 92 | 20231122 | 184300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 13080 |
| 93 | 20231122 | 184200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 94 | 20231122 | 184100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 95 | 20231122 | 184000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 96 | 20231122 | 183900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 97 | 20231122 | 183800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 98 | 20231122 | 183700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 99 | 20231122 | 183600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 100 | 20231122 | 183500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 101 | 20231122 | 183400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 102 | 20231122 | 183300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 103 | 20231122 | 183200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 104 | 20231122 | 183100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 105 | 20231122 | 183000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 106 | 20231122 | 182900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 107 | 20231122 | 182800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 108 | 20231122 | 182700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 109 | 20231122 | 182600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 110 | 20231122 | 182500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 111 | 20231122 | 182400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 112 | 20231122 | 182300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 113 | 20231122 | 182200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 114 | 20231122 | 182100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 115 | 20231122 | 182000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 116 | 20231122 | 181900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 117 | 20231122 | 181800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 118 | 20231122 | 181700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 119 | 20231122 | 181600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 120 | 20231122 | 181500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 121 | 20231122 | 181400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 122 | 20231122 | 181300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 13080 |
| 123 | 20231122 | 181200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 124 | 20231122 | 181100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 125 | 20231122 | 181000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 126 | 20231122 | 180900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 127 | 20231122 | 180800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 128 | 20231122 | 180700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 129 | 20231122 | 180600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 130 | 20231122 | 180500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 131 | 20231122 | 180400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 132 | 20231122 | 180300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 133 | 20231122 | 180200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 134 | 20231122 | 180100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 135 | 20231122 | 180000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 136 | 20231122 | 175900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 137 | 20231122 | 175800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 138 | 20231122 | 175700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 139 | 20231122 | 175600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 140 | 20231122 | 175500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 141 | 20231122 | 175400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 142 | 20231122 | 175300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 143 | 20231122 | 175200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 144 | 20231122 | 175100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 145 | 20231122 | 175000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 146 | 20231122 | 174900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 147 | 20231122 | 174800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 148 | 20231122 | 174700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 149 | 20231122 | 174600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 150 | 20231122 | 174500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 151 | 20231122 | 174400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 152 | 20231122 | 174300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 13080 |
| 153 | 20231122 | 174200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 154 | 20231122 | 174100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 155 | 20231122 | 174000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 156 | 20231122 | 173900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 157 | 20231122 | 173800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 158 | 20231122 | 173700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 159 | 20231122 | 173600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 160 | 20231122 | 173500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 161 | 20231122 | 173400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 162 | 20231122 | 173300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 163 | 20231122 | 173200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 164 | 20231122 | 173100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 165 | 20231122 | 173000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 166 | 20231122 | 172900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 167 | 20231122 | 172800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 168 | 20231122 | 172700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 169 | 20231122 | 172600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 170 | 20231122 | 172500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 171 | 20231122 | 172400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 172 | 20231122 | 172300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 173 | 20231122 | 172200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 174 | 20231122 | 172100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 175 | 20231122 | 172000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 176 | 20231122 | 171900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 177 | 20231122 | 171800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 178 | 20231122 | 171700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 179 | 20231122 | 171600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 180 | 20231122 | 171500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 181 | 20231122 | 171400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 182 | 20231122 | 171300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 13080 |
| 183 | 20231122 | 171200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 184 | 20231122 | 171100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 185 | 20231122 | 171000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 186 | 20231122 | 170900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 187 | 20231122 | 170800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 188 | 20231122 | 170700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 189 | 20231122 | 170600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 190 | 20231122 | 170500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 191 | 20231122 | 170400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 192 | 20231122 | 170300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 193 | 20231122 | 170200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 194 | 20231122 | 170100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 195 | 20231122 | 170000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 196 | 20231122 | 165900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 197 | 20231122 | 165800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 198 | 20231122 | 165700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 199 | 20231122 | 165600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 200 | 20231122 | 165500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 201 | 20231122 | 165400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 202 | 20231122 | 165300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 203 | 20231122 | 165200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 204 | 20231122 | 165100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 205 | 20231122 | 165000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 206 | 20231122 | 164900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 207 | 20231122 | 164800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 208 | 20231122 | 164700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 209 | 20231122 | 164600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 210 | 20231122 | 164500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 211 | 20231122 | 164400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 212 | 20231122 | 164300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 13080 |
| 213 | 20231122 | 164200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 214 | 20231122 | 164100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 215 | 20231122 | 164000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 216 | 20231122 | 163900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 217 | 20231122 | 163800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 218 | 20231122 | 163700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 219 | 20231122 | 163600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 220 | 20231122 | 163500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 221 | 20231122 | 163400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 222 | 20231122 | 163300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 223 | 20231122 | 163200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 224 | 20231122 | 163100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 225 | 20231122 | 163000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 226 | 20231122 | 162900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 227 | 20231122 | 162800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 228 | 20231122 | 162700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 229 | 20231122 | 162600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 230 | 20231122 | 162500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 231 | 20231122 | 162400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 232 | 20231122 | 162300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 233 | 20231122 | 162200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 234 | 20231122 | 162100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 235 | 20231122 | 162000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 236 | 20231122 | 161900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 237 | 20231122 | 161800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 238 | 20231122 | 161700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 239 | 20231122 | 161600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 240 | 20231122 | 161500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 241 | 20231122 | 161400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 242 | 20231122 | 161300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 13080 |
| 243 | 20231122 | 161200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 244 | 20231122 | 161100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 245 | 20231122 | 161000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 246 | 20231122 | 160900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 247 | 20231122 | 160800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 248 | 20231122 | 160700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 249 | 20231122 | 160600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 250 | 20231122 | 160500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 251 | 20231122 | 160400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 252 | 20231122 | 160300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 253 | 20231122 | 160200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 254 | 20231122 | 160100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 255 | 20231122 | 160000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 256 | 20231122 | 155900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 257 | 20231122 | 155800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 258 | 20231122 | 155700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 259 | 20231122 | 155600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 260 | 20231122 | 155500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 261 | 20231122 | 155400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 262 | 20231122 | 155300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 263 | 20231122 | 155200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 264 | 20231122 | 155100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 265 | 20231122 | 155000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 266 | 20231122 | 154900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 267 | 20231122 | 154800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 268 | 20231122 | 154700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 269 | 20231122 | 154600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 270 | 20231122 | 154500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 271 | 20231122 | 154400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 272 | 20231122 | 154300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 13080 |
| 273 | 20231122 | 154200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 274 | 20231122 | 154100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 275 | 20231122 | 154000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 276 | 20231122 | 153900 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 277 | 20231122 | 153800 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 278 | 20231122 | 153700 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 279 | 20231122 | 153600 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 280 | 20231122 | 153500 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 281 | 20231122 | 153400 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 282 | 20231122 | 153300 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 283 | 20231122 | 153200 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 284 | 20231122 | 153100 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 285 | 20231122 | 153000 | 1269897490 | 2820 | 2820 | 2820 | 2820 | 13080 |
| 286 | 20231122 | 152900 | 1233011890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 287 | 20231122 | 152800 | 1233011890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 288 | 20231122 | 152700 | 1233011890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 289 | 20231122 | 152600 | 1233011890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 290 | 20231122 | 152500 | 1233011890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 291 | 20231122 | 152400 | 1233011890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 292 | 20231122 | 152300 | 1233011890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 293 | 20231122 | 152200 | 1233011890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 294 | 20231122 | 152100 | 1233011890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 295 | 20231122 | 152000 | 1233011890 | 2830 | 2830 | 2830 | 2830 | 0 |
| 296 | 20231122 | 151900 | 1233011890 | 2830 | 2840 | 2840 | 2830 | 989 |
| 297 | 20231122 | 151800 | 1230212495 | 2840 | 2840 | 2845 | 2835 | 1774 |
| 298 | 20231122 | 151700 | 1225172450 | 2845 | 2830 | 2845 | 2830 | 675 |
| 299 | 20231122 | 151600 | 1223259140 | 2830 | 2830 | 2845 | 2820 | 2988 |
| 300 | 20231122 | 151500 | 1214810020 | 2825 | 2835 | 2835 | 2825 | 7458 |
| 301 | 20231122 | 151400 | 1193735790 | 2840 | 2835 | 2840 | 2830 | 454 |
| 302 | 20231122 | 151300 | 1192450895 | 2840 | 2840 | 2840 | 2840 | 130 |
| 303 | 20231122 | 151200 | 1192081695 | 2840 | 2840 | 2840 | 2840 | 6 |
| 304 | 20231122 | 151100 | 1192064655 | 2830 | 2840 | 2840 | 2830 | 1106 |
| 305 | 20231122 | 151000 | 1188929125 | 2840 | 2845 | 2845 | 2840 | 2092 |
| 306 | 20231122 | 150900 | 1182977410 | 2840 | 2845 | 2845 | 2840 | 161 |
| 307 | 20231122 | 150800 | 1182520155 | 2845 | 2840 | 2845 | 2840 | 928 |
| 308 | 20231122 | 150700 | 1179884265 | 2835 | 2835 | 2840 | 2835 | 1315 |
| 309 | 20231122 | 150600 | 1176154815 | 2840 | 2840 | 2840 | 2835 | 963 |
| 310 | 20231122 | 150500 | 1173424645 | 2835 | 2825 | 2840 | 2825 | 1687 |
| 311 | 20231122 | 150400 | 1168645070 | 2840 | 2835 | 2845 | 2820 | 16272 |
| 312 | 20231122 | 150300 | 1122668305 | 2845 | 2845 | 2845 | 2840 | 192 |
| 313 | 20231122 | 150200 | 1122122760 | 2835 | 2840 | 2850 | 2835 | 1070 |
| 314 | 20231122 | 150100 | 1119083915 | 2850 | 2850 | 2850 | 2835 | 820 |
| 315 | 20231122 | 150000 | 1116757430 | 2840 | 2840 | 2840 | 2840 | 1766 |
| 316 | 20231122 | 145900 | 1111741990 | 2840 | 2845 | 2850 | 2840 | 5008 |
| 317 | 20231122 | 145800 | 1097518920 | 2840 | 2845 | 2850 | 2840 | 534 |
| 318 | 20231122 | 145700 | 1095999620 | 2845 | 2845 | 2845 | 2845 | 4482 |
| 319 | 20231122 | 145600 | 1083248330 | 2850 | 2850 | 2850 | 2850 | 1 |
| 320 | 20231122 | 145500 | 1083245480 | 2855 | 2855 | 2855 | 2855 | 18 |
| 321 | 20231122 | 145400 | 1083194090 | 2845 | 2850 | 2855 | 2845 | 1639 |
| 322 | 20231122 | 145300 | 1078527345 | 2850 | 2850 | 2850 | 2850 | 1555 |
| 323 | 20231122 | 145200 | 1074095595 | 2855 | 2855 | 2855 | 2855 | 30 |
| 324 | 20231122 | 145100 | 1074009945 | 2855 | 2855 | 2855 | 2855 | 0 |
| 325 | 20231122 | 145000 | 1074009945 | 2855 | 2855 | 2855 | 2855 | 45 |
| 326 | 20231122 | 144900 | 1073881470 | 2845 | 2850 | 2855 | 2845 | 1170 |
| 327 | 20231122 | 144800 | 1070547420 | 2850 | 2845 | 2850 | 2845 | 616 |
| 328 | 20231122 | 144700 | 1068792400 | 2855 | 2855 | 2855 | 2855 | 5 |
| 329 | 20231122 | 144600 | 1068778125 | 2850 | 2855 | 2855 | 2850 | 98 |
| 330 | 20231122 | 144500 | 1068498585 | 2850 | 2860 | 2860 | 2850 | 1551 |
| 331 | 20231122 | 144400 | 1064077905 | 2855 | 2855 | 2855 | 2855 | 222 |
| 332 | 20231122 | 144300 | 1063444095 | 2855 | 2855 | 2855 | 2855 | 4 |
| 333 | 20231122 | 144200 | 1063432675 | 2850 | 2850 | 2850 | 2850 | 105 |
| 334 | 20231122 | 144100 | 1063133425 | 2850 | 2850 | 2850 | 2850 | 1352 |
| 335 | 20231122 | 144000 | 1059280225 | 2850 | 2850 | 2850 | 2850 | 282 |
| 336 | 20231122 | 143900 | 1058476525 | 2855 | 2850 | 2855 | 2850 | 92 |
| 337 | 20231122 | 143800 | 1058213880 | 2850 | 2850 | 2850 | 2850 | 1775 |
| 338 | 20231122 | 143700 | 1053155130 | 2855 | 2855 | 2855 | 2855 | 0 |
| 339 | 20231122 | 143600 | 1053155130 | 2855 | 2855 | 2855 | 2855 | 0 |
| 340 | 20231122 | 143500 | 1053155130 | 2855 | 2860 | 2860 | 2855 | 4 |
| 341 | 20231122 | 143400 | 1053143695 | 2855 | 2855 | 2855 | 2855 | 500 |
| 342 | 20231122 | 143300 | 1051716195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 343 | 20231122 | 143200 | 1051716195 | 2860 | 2850 | 2860 | 2850 | 1630 |
| 344 | 20231122 | 143100 | 1047070585 | 2850 | 2860 | 2860 | 2850 | 496 |
| 345 | 20231122 | 143000 | 1045656975 | 2860 | 2860 | 2860 | 2860 | 1 |
| 346 | 20231122 | 142900 | 1045654115 | 2855 | 2860 | 2860 | 2855 | 3 |
| 347 | 20231122 | 142800 | 1045645540 | 2855 | 2855 | 2855 | 2855 | 101 |
| 348 | 20231122 | 142700 | 1045357185 | 2860 | 2860 | 2860 | 2860 | 0 |
| 349 | 20231122 | 142600 | 1045357185 | 2860 | 2860 | 2860 | 2860 | 1 |
| 350 | 20231122 | 142500 | 1045354325 | 2860 | 2860 | 2870 | 2855 | 5289 |
| 351 | 20231122 | 142400 | 1030245365 | 2870 | 2865 | 2870 | 2865 | 529 |
| 352 | 20231122 | 142300 | 1028729755 | 2865 | 2865 | 2865 | 2865 | 1001 |
| 353 | 20231122 | 142200 | 1025861890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 354 | 20231122 | 142100 | 1025861890 | 2870 | 2860 | 2870 | 2855 | 964 |
| 355 | 20231122 | 142000 | 1023102020 | 2865 | 2860 | 2865 | 2860 | 201 |
| 356 | 20231122 | 141900 | 1022527155 | 2865 | 2860 | 2865 | 2860 | 448 |
| 357 | 20231122 | 141800 | 1021245870 | 2865 | 2865 | 2865 | 2865 | 0 |
| 358 | 20231122 | 141700 | 1021245870 | 2865 | 2860 | 2865 | 2860 | 426 |
| 359 | 20231122 | 141600 | 1020027505 | 2865 | 2860 | 2865 | 2860 | 202 |
| 360 | 20231122 | 141500 | 1019449780 | 2865 | 2865 | 2865 | 2865 | 300 |
| 361 | 20231122 | 141400 | 1018590280 | 2865 | 2865 | 2865 | 2865 | 1 |
| 362 | 20231122 | 141300 | 1018587415 | 2865 | 2865 | 2865 | 2865 | 0 |
| 363 | 20231122 | 141200 | 1018587415 | 2865 | 2870 | 2870 | 2865 | 154 |
| 364 | 20231122 | 141100 | 1018146195 | 2865 | 2865 | 2870 | 2865 | 2146 |
| 365 | 20231122 | 141000 | 1011997750 | 2870 | 2870 | 2870 | 2870 | 55 |
| 366 | 20231122 | 140900 | 1011839900 | 2870 | 2870 | 2875 | 2870 | 405 |
| 367 | 20231122 | 140800 | 1010677155 | 2870 | 2870 | 2870 | 2870 | 2177 |
| 368 | 20231122 | 140700 | 1004429165 | 2870 | 2865 | 2870 | 2860 | 1189 |
| 369 | 20231122 | 140600 | 1001022650 | 2865 | 2865 | 2865 | 2860 | 28 |
| 370 | 20231122 | 140500 | 1000942530 | 2865 | 2865 | 2865 | 2865 | 0 |
| 371 | 20231122 | 140400 | 1000942530 | 2865 | 2865 | 2865 | 2865 | 0 |
| 372 | 20231122 | 140300 | 1000942530 | 2865 | 2860 | 2865 | 2860 | 6 |
| 373 | 20231122 | 140200 | 1000925365 | 2865 | 2865 | 2865 | 2865 | 1 |
| 374 | 20231122 | 140100 | 1000922500 | 2865 | 2865 | 2865 | 2860 | 1502 |
| 375 | 20231122 | 140000 | 996626770 | 2865 | 2865 | 2865 | 2865 | 621 |
| 376 | 20231122 | 135900 | 994847605 | 2865 | 2865 | 2865 | 2855 | 220 |
| 377 | 20231122 | 135800 | 994217320 | 2855 | 2860 | 2860 | 2855 | 2168 |
| 378 | 20231122 | 135700 | 988018965 | 2865 | 2865 | 2865 | 2865 | 0 |
| 379 | 20231122 | 135600 | 988018965 | 2865 | 2855 | 2865 | 2855 | 5990 |
| 380 | 20231122 | 135500 | 970916960 | 2855 | 2850 | 2855 | 2850 | 60 |
| 381 | 20231122 | 135400 | 970745955 | 2855 | 2850 | 2855 | 2850 | 22 |
| 382 | 20231122 | 135300 | 970683250 | 2855 | 2855 | 2855 | 2855 | 0 |
| 383 | 20231122 | 135200 | 970683250 | 2855 | 2855 | 2855 | 2855 | 0 |
| 384 | 20231122 | 135100 | 970683250 | 2855 | 2850 | 2855 | 2845 | 3659 |
| 385 | 20231122 | 135000 | 960255120 | 2855 | 2855 | 2855 | 2855 | 0 |
| 386 | 20231122 | 134900 | 960255120 | 2855 | 2855 | 2855 | 2855 | 5 |
| 387 | 20231122 | 134800 | 960240845 | 2855 | 2855 | 2855 | 2855 | 3 |
| 388 | 20231122 | 134700 | 960232280 | 2850 | 2850 | 2855 | 2850 | 685 |
| 389 | 20231122 | 134600 | 958279995 | 2850 | 2855 | 2855 | 2850 | 464 |
| 390 | 20231122 | 134500 | 956957570 | 2850 | 2850 | 2850 | 2850 | 2 |
| 391 | 20231122 | 134400 | 956951870 | 2855 | 2855 | 2855 | 2855 | 111 |
| 392 | 20231122 | 134300 | 956634965 | 2855 | 2850 | 2855 | 2850 | 955 |
| 393 | 20231122 | 134200 | 953913040 | 2855 | 2855 | 2855 | 2855 | 196 |
| 394 | 20231122 | 134100 | 953353460 | 2855 | 2850 | 2855 | 2850 | 244 |
| 395 | 20231122 | 134000 | 952657590 | 2855 | 2850 | 2855 | 2850 | 401 |
| 396 | 20231122 | 133900 | 951514735 | 2855 | 2850 | 2855 | 2850 | 5 |
| 397 | 20231122 | 133800 | 951500475 | 2855 | 2855 | 2855 | 2855 | 2925 |
| 398 | 20231122 | 133700 | 943149600 | 2860 | 2860 | 2860 | 2860 | 3 |
| 399 | 20231122 | 133600 | 943141020 | 2855 | 2860 | 2860 | 2855 | 118 |
| 400 | 20231122 | 133500 | 942804090 | 2860 | 2855 | 2860 | 2855 | 7 |
| 401 | 20231122 | 133400 | 942784080 | 2855 | 2855 | 2855 | 2855 | 327 |
| 402 | 20231122 | 133300 | 941850495 | 2860 | 2860 | 2860 | 2860 | 3 |
| 403 | 20231122 | 133200 | 941841915 | 2860 | 2860 | 2860 | 2855 | 164 |
| 404 | 20231122 | 133100 | 941373125 | 2860 | 2860 | 2860 | 2860 | 181 |
| 405 | 20231122 | 133000 | 940855465 | 2860 | 2860 | 2860 | 2860 | 319 |
| 406 | 20231122 | 132900 | 939943125 | 2860 | 2855 | 2860 | 2855 | 1079 |
| 407 | 20231122 | 132800 | 936860115 | 2855 | 2855 | 2855 | 2855 | 3 |
| 408 | 20231122 | 132700 | 936851550 | 2855 | 2855 | 2855 | 2850 | 977 |
| 409 | 20231122 | 132600 | 934062715 | 2850 | 2850 | 2850 | 2850 | 3996 |
| 410 | 20231122 | 132500 | 922674115 | 2845 | 2845 | 2850 | 2845 | 568 |
| 411 | 20231122 | 132400 | 921057855 | 2850 | 2845 | 2850 | 2845 | 518 |
| 412 | 20231122 | 132300 | 919584115 | 2840 | 2840 | 2840 | 2840 | 3899 |
| 413 | 20231122 | 132200 | 908510955 | 2845 | 2845 | 2845 | 2845 | 1 |
| 414 | 20231122 | 132100 | 908508110 | 2835 | 2840 | 2840 | 2835 | 200 |
| 415 | 20231122 | 132000 | 907941105 | 2845 | 2845 | 2845 | 2845 | 0 |
| 416 | 20231122 | 131900 | 907941105 | 2845 | 2840 | 2845 | 2840 | 859 |
| 417 | 20231122 | 131800 | 905501540 | 2845 | 2845 | 2845 | 2845 | 1 |
| 418 | 20231122 | 131700 | 905498695 | 2840 | 2840 | 2840 | 2840 | 2840 |
| 419 | 20231122 | 131600 | 897433095 | 2845 | 2845 | 2845 | 2845 | 255 |
| 420 | 20231122 | 131500 | 896707620 | 2845 | 2845 | 2845 | 2845 | 5 |
| 421 | 20231122 | 131400 | 896693395 | 2840 | 2845 | 2845 | 2840 | 474 |
| 422 | 20231122 | 131300 | 895346580 | 2845 | 2845 | 2845 | 2845 | 0 |
| 423 | 20231122 | 131200 | 895346580 | 2845 | 2845 | 2845 | 2845 | 1 |
| 424 | 20231122 | 131100 | 895343735 | 2840 | 2840 | 2840 | 2840 | 0 |
| 425 | 20231122 | 131000 | 895343735 | 2840 | 2840 | 2840 | 2840 | 0 |
| 426 | 20231122 | 130900 | 895343735 | 2840 | 2840 | 2840 | 2840 | 327 |
| 427 | 20231122 | 130800 | 894415055 | 2845 | 2840 | 2845 | 2840 | 21 |
| 428 | 20231122 | 130700 | 894355410 | 2845 | 2845 | 2845 | 2845 | 0 |
| 429 | 20231122 | 130600 | 894355410 | 2845 | 2840 | 2845 | 2835 | 521 |
| 430 | 20231122 | 130500 | 892876380 | 2840 | 2840 | 2840 | 2840 | 3 |
| 431 | 20231122 | 130400 | 892867860 | 2845 | 2840 | 2845 | 2840 | 458 |
| 432 | 20231122 | 130300 | 891567135 | 2845 | 2840 | 2845 | 2840 | 18 |
| 433 | 20231122 | 130200 | 891516010 | 2840 | 2840 | 2840 | 2840 | 17 |
| 434 | 20231122 | 130100 | 891467730 | 2845 | 2845 | 2845 | 2845 | 4 |
| 435 | 20231122 | 130000 | 891456350 | 2845 | 2845 | 2845 | 2845 | 1 |
| 436 | 20231122 | 125900 | 891453505 | 2840 | 2845 | 2845 | 2840 | 954 |
| 437 | 20231122 | 125800 | 888744140 | 2845 | 2840 | 2845 | 2840 | 63 |
| 438 | 20231122 | 125700 | 888565215 | 2845 | 2845 | 2845 | 2845 | 0 |
| 439 | 20231122 | 125600 | 888565215 | 2845 | 2845 | 2845 | 2845 | 0 |
| 440 | 20231122 | 125500 | 888565215 | 2845 | 2845 | 2845 | 2845 | 0 |
| 441 | 20231122 | 125400 | 888565215 | 2845 | 2840 | 2845 | 2830 | 685 |
| 442 | 20231122 | 125300 | 886622090 | 2845 | 2840 | 2845 | 2840 | 50 |
| 443 | 20231122 | 125200 | 886480085 | 2840 | 2840 | 2840 | 2830 | 1001 |
| 444 | 20231122 | 125100 | 883645440 | 2840 | 2840 | 2840 | 2840 | 118 |
| 445 | 20231122 | 125000 | 883310320 | 2840 | 2840 | 2840 | 2840 | 600 |
| 446 | 20231122 | 124900 | 881606320 | 2840 | 2840 | 2840 | 2840 | 500 |
| 447 | 20231122 | 124800 | 880186320 | 2840 | 2840 | 2840 | 2840 | 50 |
| 448 | 20231122 | 124700 | 880044320 | 2840 | 2840 | 2840 | 2840 | 1130 |
| 449 | 20231122 | 124600 | 876835120 | 2840 | 2840 | 2840 | 2840 | 69 |
| 450 | 20231122 | 124500 | 876639160 | 2840 | 2835 | 2840 | 2835 | 2 |
| 451 | 20231122 | 124400 | 876633485 | 2840 | 2840 | 2840 | 2840 | 0 |
| 452 | 20231122 | 124300 | 876633485 | 2840 | 2835 | 2840 | 2835 | 702 |
| 453 | 20231122 | 124200 | 874643305 | 2835 | 2840 | 2840 | 2835 | 1104 |
| 454 | 20231122 | 124100 | 871512950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 455 | 20231122 | 124000 | 871512950 | 2840 | 2840 | 2840 | 2840 | 2025 |
| 456 | 20231122 | 123900 | 865761950 | 2840 | 2840 | 2840 | 2840 | 20 |
| 457 | 20231122 | 123800 | 865705150 | 2835 | 2835 | 2840 | 2835 | 1339 |
| 458 | 20231122 | 123700 | 861909080 | 2835 | 2835 | 2835 | 2835 | 215 |
| 459 | 20231122 | 123600 | 861299555 | 2840 | 2840 | 2840 | 2840 | 0 |
| 460 | 20231122 | 123500 | 861299555 | 2840 | 2840 | 2840 | 2840 | 1000 |
| 461 | 20231122 | 123400 | 858459555 | 2840 | 2840 | 2840 | 2840 | 3 |
| 462 | 20231122 | 123300 | 858451035 | 2835 | 2835 | 2835 | 2835 | 500 |
| 463 | 20231122 | 123200 | 857033535 | 2840 | 2840 | 2840 | 2840 | 1 |
| 464 | 20231122 | 123100 | 857030695 | 2840 | 2835 | 2840 | 2835 | 1157 |
| 465 | 20231122 | 123000 | 853750595 | 2835 | 2840 | 2840 | 2835 | 822 |
| 466 | 20231122 | 122900 | 851416420 | 2840 | 2835 | 2840 | 2835 | 1059 |
| 467 | 20231122 | 122800 | 848413600 | 2840 | 2840 | 2840 | 2840 | 9 |
| 468 | 20231122 | 122700 | 848388040 | 2840 | 2835 | 2840 | 2835 | 1661 |
| 469 | 20231122 | 122600 | 843679095 | 2835 | 2840 | 2840 | 2835 | 1501 |
| 470 | 20231122 | 122500 | 839423755 | 2835 | 2835 | 2835 | 2835 | 10 |
| 471 | 20231122 | 122400 | 839395405 | 2835 | 2835 | 2835 | 2835 | 21 |
| 472 | 20231122 | 122300 | 839335870 | 2840 | 2840 | 2840 | 2840 | 26 |
| 473 | 20231122 | 122200 | 839262030 | 2840 | 2840 | 2840 | 2840 | 10 |
| 474 | 20231122 | 122100 | 839233630 | 2840 | 2840 | 2840 | 2835 | 42 |
| 475 | 20231122 | 122000 | 839114500 | 2835 | 2840 | 2840 | 2835 | 416 |
| 476 | 20231122 | 121900 | 837935085 | 2840 | 2835 | 2840 | 2835 | 183 |
| 477 | 20231122 | 121800 | 837416275 | 2840 | 2840 | 2840 | 2840 | 794 |
| 478 | 20231122 | 121700 | 835161315 | 2840 | 2840 | 2840 | 2840 | 1 |
| 479 | 20231122 | 121600 | 835158475 | 2835 | 2835 | 2835 | 2835 | 1050 |
| 480 | 20231122 | 121500 | 832181725 | 2835 | 2835 | 2835 | 2835 | 20 |
| 481 | 20231122 | 121400 | 832125025 | 2835 | 2830 | 2835 | 2830 | 4956 |
| 482 | 20231122 | 121300 | 818099530 | 2830 | 2830 | 2835 | 2830 | 628 |
| 483 | 20231122 | 121200 | 816322245 | 2835 | 2830 | 2835 | 2830 | 358 |
| 484 | 20231122 | 121100 | 815308815 | 2835 | 2835 | 2835 | 2835 | 0 |
| 485 | 20231122 | 121000 | 815308815 | 2835 | 2830 | 2835 | 2830 | 341 |
| 486 | 20231122 | 120900 | 814343780 | 2835 | 2835 | 2835 | 2835 | 0 |
| 487 | 20231122 | 120800 | 814343780 | 2835 | 2835 | 2835 | 2835 | 1 |
| 488 | 20231122 | 120700 | 814340945 | 2835 | 2835 | 2835 | 2830 | 2255 |
| 489 | 20231122 | 120600 | 807953020 | 2835 | 2830 | 2835 | 2825 | 1729 |
| 490 | 20231122 | 120500 | 803065880 | 2830 | 2835 | 2835 | 2830 | 3445 |
| 491 | 20231122 | 120400 | 793311390 | 2835 | 2830 | 2835 | 2825 | 4988 |
| 492 | 20231122 | 120300 | 779219740 | 2835 | 2835 | 2835 | 2835 | 199 |
| 493 | 20231122 | 120200 | 778655575 | 2840 | 2840 | 2840 | 2835 | 114 |
| 494 | 20231122 | 120100 | 778331820 | 2830 | 2835 | 2835 | 2830 | 4582 |
| 495 | 20231122 | 120000 | 765356850 | 2835 | 2840 | 2840 | 2835 | 902 |
| 496 | 20231122 | 115900 | 762799675 | 2835 | 2840 | 2840 | 2835 | 6 |
| 497 | 20231122 | 115800 | 762782640 | 2835 | 2835 | 2835 | 2835 | 599 |
| 498 | 20231122 | 115700 | 761084475 | 2835 | 2840 | 2840 | 2835 | 42 |
| 499 | 20231122 | 115600 | 760965400 | 2835 | 2835 | 2835 | 2835 | 505 |
| 500 | 20231122 | 115500 | 759533725 | 2835 | 2835 | 2835 | 2835 | 77 |
| 501 | 20231122 | 115400 | 759315430 | 2835 | 2835 | 2835 | 2835 | 3 |
| 502 | 20231122 | 115300 | 759306925 | 2835 | 2835 | 2835 | 2835 | 341 |
| 503 | 20231122 | 115200 | 758340190 | 2840 | 2840 | 2840 | 2840 | 80 |
| 504 | 20231122 | 115100 | 758112990 | 2835 | 2840 | 2840 | 2830 | 245 |
| 505 | 20231122 | 115000 | 757418415 | 2835 | 2840 | 2840 | 2835 | 33 |
| 506 | 20231122 | 114900 | 757324700 | 2830 | 2840 | 2840 | 2830 | 2283 |
| 507 | 20231122 | 114800 | 750854805 | 2835 | 2840 | 2840 | 2835 | 1635 |
| 508 | 20231122 | 114700 | 746219355 | 2835 | 2835 | 2835 | 2835 | 1 |
| 509 | 20231122 | 114600 | 746216520 | 2840 | 2840 | 2840 | 2840 | 101 |
| 510 | 20231122 | 114500 | 745929680 | 2835 | 2835 | 2835 | 2835 | 1 |
| 511 | 20231122 | 114400 | 745926845 | 2840 | 2835 | 2840 | 2830 | 103 |
| 512 | 20231122 | 114300 | 745635335 | 2840 | 2840 | 2840 | 2840 | 1 |
| 513 | 20231122 | 114200 | 745632495 | 2835 | 2840 | 2840 | 2835 | 2 |
| 514 | 20231122 | 114100 | 745626820 | 2830 | 2835 | 2835 | 2830 | 406 |
| 515 | 20231122 | 114000 | 744477815 | 2840 | 2840 | 2840 | 2840 | 230 |
| 516 | 20231122 | 113900 | 743824615 | 2840 | 2840 | 2840 | 2840 | 1 |
| 517 | 20231122 | 113800 | 743821775 | 2840 | 2830 | 2840 | 2830 | 6 |
| 518 | 20231122 | 113700 | 743804745 | 2830 | 2835 | 2835 | 2830 | 880 |
| 519 | 20231122 | 113600 | 741314040 | 2840 | 2840 | 2840 | 2840 | 1 |
| 520 | 20231122 | 113500 | 741311200 | 2840 | 2840 | 2840 | 2840 | 1 |
| 521 | 20231122 | 113400 | 741308360 | 2840 | 2835 | 2840 | 2835 | 126 |
| 522 | 20231122 | 113300 | 740951145 | 2835 | 2835 | 2835 | 2835 | 15 |
| 523 | 20231122 | 113200 | 740908620 | 2840 | 2840 | 2840 | 2840 | 0 |
| 524 | 20231122 | 113100 | 740908620 | 2840 | 2830 | 2840 | 2830 | 4 |
| 525 | 20231122 | 113000 | 740897270 | 2830 | 2830 | 2840 | 2830 | 901 |
| 526 | 20231122 | 112900 | 738347430 | 2830 | 2840 | 2840 | 2830 | 23 |
| 527 | 20231122 | 112800 | 738282310 | 2840 | 2840 | 2840 | 2840 | 200 |
| 528 | 20231122 | 112700 | 737714310 | 2840 | 2840 | 2840 | 2830 | 1510 |
| 529 | 20231122 | 112600 | 733430005 | 2835 | 2835 | 2835 | 2835 | 208 |
| 530 | 20231122 | 112500 | 732840325 | 2835 | 2835 | 2835 | 2830 | 362 |
| 531 | 20231122 | 112400 | 731814110 | 2835 | 2835 | 2835 | 2835 | 10 |
| 532 | 20231122 | 112300 | 731785760 | 2835 | 2840 | 2840 | 2835 | 1339 |
| 533 | 20231122 | 112200 | 727989685 | 2840 | 2840 | 2840 | 2835 | 15 |
| 534 | 20231122 | 112100 | 727947095 | 2845 | 2845 | 2845 | 2845 | 0 |
| 535 | 20231122 | 112000 | 727947095 | 2845 | 2840 | 2845 | 2840 | 227 |
| 536 | 20231122 | 111900 | 727302410 | 2840 | 2840 | 2845 | 2840 | 429 |
| 537 | 20231122 | 111800 | 726082220 | 2840 | 2840 | 2840 | 2840 | 73 |
| 538 | 20231122 | 111700 | 725874900 | 2845 | 2845 | 2845 | 2845 | 5 |
| 539 | 20231122 | 111600 | 725860675 | 2840 | 2840 | 2845 | 2840 | 161 |
| 540 | 20231122 | 111500 | 725403375 | 2840 | 2840 | 2840 | 2840 | 30 |
| 541 | 20231122 | 111400 | 725318175 | 2845 | 2845 | 2845 | 2845 | 2 |
| 542 | 20231122 | 111300 | 725312485 | 2845 | 2845 | 2845 | 2845 | 3 |
| 543 | 20231122 | 111200 | 725303950 | 2845 | 2840 | 2845 | 2840 | 1482 |
| 544 | 20231122 | 111100 | 721094660 | 2845 | 2845 | 2845 | 2845 | 0 |
| 545 | 20231122 | 111000 | 721094660 | 2845 | 2840 | 2845 | 2840 | 370 |
| 546 | 20231122 | 110900 | 720043795 | 2845 | 2845 | 2845 | 2840 | 365 |
| 547 | 20231122 | 110800 | 719007120 | 2845 | 2845 | 2845 | 2845 | 2 |
| 548 | 20231122 | 110700 | 719001430 | 2835 | 2835 | 2835 | 2835 | 101 |
| 549 | 20231122 | 110600 | 718715095 | 2845 | 2845 | 2845 | 2835 | 708 |
| 550 | 20231122 | 110500 | 716705070 | 2845 | 2845 | 2845 | 2845 | 525 |
| 551 | 20231122 | 110400 | 715211445 | 2845 | 2835 | 2845 | 2835 | 80 |
| 552 | 20231122 | 110300 | 714984155 | 2835 | 2835 | 2840 | 2825 | 535 |
| 553 | 20231122 | 110200 | 713467455 | 2840 | 2830 | 2840 | 2830 | 70 |
| 554 | 20231122 | 110100 | 713269240 | 2830 | 2830 | 2830 | 2830 | 48 |
| 555 | 20231122 | 110000 | 713133400 | 2845 | 2830 | 2845 | 2830 | 266 |
| 556 | 20231122 | 105900 | 712379265 | 2835 | 2835 | 2850 | 2830 | 148 |
| 557 | 20231122 | 105800 | 711959650 | 2850 | 2840 | 2850 | 2835 | 76 |
| 558 | 20231122 | 105700 | 711743325 | 2850 | 2840 | 2850 | 2840 | 2 |
| 559 | 20231122 | 105600 | 711737635 | 2850 | 2840 | 2850 | 2840 | 228 |
| 560 | 20231122 | 105500 | 711089690 | 2840 | 2840 | 2840 | 2840 | 7 |
| 561 | 20231122 | 105400 | 711069810 | 2840 | 2830 | 2840 | 2830 | 295 |
| 562 | 20231122 | 105300 | 710234860 | 2840 | 2830 | 2840 | 2820 | 2484 |
| 563 | 20231122 | 105200 | 703219760 | 2840 | 2840 | 2840 | 2825 | 6051 |
| 564 | 20231122 | 105100 | 686111790 | 2830 | 2835 | 2850 | 2830 | 73 |
| 565 | 20231122 | 105000 | 685904790 | 2835 | 2850 | 2850 | 2835 | 698 |
| 566 | 20231122 | 104900 | 683925840 | 2850 | 2850 | 2850 | 2850 | 52 |
| 567 | 20231122 | 104800 | 683777640 | 2850 | 2850 | 2850 | 2845 | 17 |
| 568 | 20231122 | 104700 | 683729205 | 2850 | 2855 | 2855 | 2850 | 2 |
| 569 | 20231122 | 104600 | 683723500 | 2855 | 2845 | 2855 | 2835 | 56 |
| 570 | 20231122 | 104500 | 683564160 | 2855 | 2855 | 2855 | 2835 | 863 |
| 571 | 20231122 | 104400 | 681113850 | 2850 | 2855 | 2855 | 2850 | 127 |
| 572 | 20231122 | 104300 | 680751895 | 2850 | 2855 | 2855 | 2850 | 137 |
| 573 | 20231122 | 104200 | 680361435 | 2850 | 2850 | 2850 | 2850 | 501 |
| 574 | 20231122 | 104100 | 678933585 | 2850 | 2840 | 2850 | 2840 | 70 |
| 575 | 20231122 | 104000 | 678734585 | 2840 | 2855 | 2855 | 2840 | 1285 |
| 576 | 20231122 | 103900 | 675078475 | 2855 | 2840 | 2855 | 2840 | 8881 |
| 577 | 20231122 | 103800 | 649856220 | 2840 | 2840 | 2840 | 2835 | 1087 |
| 578 | 20231122 | 103700 | 646771975 | 2840 | 2840 | 2840 | 2840 | 600 |
| 579 | 20231122 | 103600 | 645067975 | 2840 | 2840 | 2840 | 2840 | 20 |
| 580 | 20231122 | 103500 | 645011175 | 2840 | 2840 | 2840 | 2840 | 114 |
| 581 | 20231122 | 103400 | 644687415 | 2840 | 2850 | 2850 | 2840 | 4898 |
| 582 | 20231122 | 103300 | 630776405 | 2855 | 2855 | 2855 | 2855 | 22 |
| 583 | 20231122 | 103200 | 630713595 | 2855 | 2855 | 2855 | 2855 | 26 |
| 584 | 20231122 | 103100 | 630639365 | 2855 | 2850 | 2855 | 2850 | 1482 |
| 585 | 20231122 | 103000 | 626415430 | 2850 | 2850 | 2850 | 2850 | 2 |
| 586 | 20231122 | 102900 | 626409730 | 2840 | 2840 | 2840 | 2835 | 1460 |
| 587 | 20231122 | 102800 | 622268330 | 2840 | 2840 | 2840 | 2835 | 101 |
| 588 | 20231122 | 102700 | 621981940 | 2850 | 2850 | 2850 | 2840 | 115 |
| 589 | 20231122 | 102600 | 621655225 | 2850 | 2850 | 2850 | 2850 | 4 |
| 590 | 20231122 | 102500 | 621643825 | 2850 | 2850 | 2850 | 2845 | 27 |
| 591 | 20231122 | 102400 | 621566880 | 2845 | 2850 | 2850 | 2840 | 2021 |
| 592 | 20231122 | 102300 | 615824995 | 2850 | 2855 | 2855 | 2850 | 53 |
| 593 | 20231122 | 102200 | 615673935 | 2855 | 2850 | 2855 | 2850 | 262 |
| 594 | 20231122 | 102100 | 614925945 | 2855 | 2845 | 2855 | 2840 | 1712 |
| 595 | 20231122 | 102000 | 610048220 | 2845 | 2850 | 2850 | 2845 | 366 |
| 596 | 20231122 | 101900 | 609005190 | 2850 | 2840 | 2850 | 2840 | 446 |
| 597 | 20231122 | 101800 | 607736240 | 2840 | 2840 | 2840 | 2835 | 260 |
| 598 | 20231122 | 101700 | 606998590 | 2845 | 2845 | 2855 | 2845 | 53 |
| 599 | 20231122 | 101600 | 606847530 | 2855 | 2855 | 2855 | 2845 | 23 |
| 600 | 20231122 | 101500 | 606781885 | 2845 | 2840 | 2855 | 2835 | 1415 |
| 601 | 20231122 | 101400 | 602756910 | 2850 | 2850 | 2850 | 2840 | 23 |
| 602 | 20231122 | 101300 | 602691405 | 2850 | 2840 | 2850 | 2835 | 45 |
| 603 | 20231122 | 101200 | 602563415 | 2850 | 2840 | 2850 | 2835 | 1321 |
| 604 | 20231122 | 101100 | 598808960 | 2830 | 2840 | 2840 | 2830 | 249 |
| 605 | 20231122 | 101000 | 598102840 | 2835 | 2835 | 2840 | 2835 | 1659 |
| 606 | 20231122 | 100900 | 593399550 | 2835 | 2830 | 2835 | 2830 | 104 |
| 607 | 20231122 | 100800 | 593104715 | 2835 | 2820 | 2835 | 2815 | 1987 |
| 608 | 20231122 | 100700 | 587504095 | 2820 | 2825 | 2830 | 2820 | 2567 |
| 609 | 20231122 | 100600 | 580260095 | 2825 | 2835 | 2835 | 2825 | 1720 |
| 610 | 20231122 | 100500 | 575390755 | 2835 | 2835 | 2835 | 2825 | 268 |
| 611 | 20231122 | 100400 | 574631485 | 2835 | 2835 | 2835 | 2830 | 194 |
| 612 | 20231122 | 100300 | 574081670 | 2835 | 2825 | 2835 | 2825 | 421 |
| 613 | 20231122 | 100200 | 572892135 | 2825 | 2835 | 2840 | 2825 | 341 |
| 614 | 20231122 | 100100 | 571928635 | 2840 | 2835 | 2840 | 2825 | 207 |
| 615 | 20231122 | 100000 | 571343810 | 2835 | 2835 | 2835 | 2825 | 2606 |
| 616 | 20231122 | 095900 | 563965800 | 2835 | 2835 | 2840 | 2835 | 3 |
| 617 | 20231122 | 095800 | 563957290 | 2825 | 2840 | 2840 | 2825 | 2 |
| 618 | 20231122 | 095700 | 563951625 | 2820 | 2840 | 2840 | 2820 | 4692 |
| 619 | 20231122 | 095600 | 550691925 | 2840 | 2840 | 2840 | 2840 | 31 |
| 620 | 20231122 | 095500 | 550603885 | 2840 | 2840 | 2840 | 2840 | 428 |
| 621 | 20231122 | 095400 | 549388365 | 2835 | 2840 | 2840 | 2835 | 73 |
| 622 | 20231122 | 095300 | 549181390 | 2840 | 2835 | 2840 | 2835 | 495 |
| 623 | 20231122 | 095200 | 547778035 | 2835 | 2830 | 2835 | 2830 | 368 |
| 624 | 20231122 | 095100 | 546736540 | 2830 | 2825 | 2830 | 2825 | 78 |
| 625 | 20231122 | 095000 | 546516155 | 2825 | 2825 | 2825 | 2815 | 7185 |
| 626 | 20231122 | 094900 | 526281210 | 2825 | 2830 | 2830 | 2815 | 6904 |
| 627 | 20231122 | 094800 | 506810640 | 2825 | 2825 | 2825 | 2820 | 5183 |
| 628 | 20231122 | 094700 | 492185390 | 2825 | 2825 | 2825 | 2820 | 992 |
| 629 | 20231122 | 094600 | 489384990 | 2820 | 2825 | 2830 | 2815 | 4059 |
| 630 | 20231122 | 094500 | 477945415 | 2820 | 2830 | 2835 | 2820 | 18883 |
| 631 | 20231122 | 094400 | 424607470 | 2830 | 2840 | 2840 | 2830 | 4588 |
| 632 | 20231122 | 094300 | 411602885 | 2840 | 2840 | 2845 | 2835 | 1597 |
| 633 | 20231122 | 094200 | 407074280 | 2835 | 2845 | 2845 | 2835 | 4287 |
| 634 | 20231122 | 094100 | 394912120 | 2845 | 2845 | 2850 | 2840 | 2694 |
| 635 | 20231122 | 094000 | 387252685 | 2845 | 2845 | 2850 | 2840 | 1483 |
| 636 | 20231122 | 093900 | 383032455 | 2845 | 2850 | 2850 | 2840 | 311 |
| 637 | 20231122 | 093800 | 382147690 | 2850 | 2845 | 2850 | 2840 | 241 |
| 638 | 20231122 | 093700 | 381462585 | 2840 | 2840 | 2845 | 2840 | 2137 |
| 639 | 20231122 | 093600 | 375393500 | 2845 | 2845 | 2845 | 2840 | 800 |
| 640 | 20231122 | 093500 | 373117650 | 2855 | 2845 | 2855 | 2845 | 500 |
| 641 | 20231122 | 093400 | 371695130 | 2845 | 2845 | 2855 | 2845 | 122 |
| 642 | 20231122 | 093300 | 371348030 | 2850 | 2860 | 2860 | 2850 | 353 |
| 643 | 20231122 | 093200 | 370341700 | 2855 | 2850 | 2860 | 2845 | 20153 |
| 644 | 20231122 | 093100 | 312905535 | 2850 | 2845 | 2850 | 2840 | 3964 |
| 645 | 20231122 | 093000 | 301608360 | 2845 | 2845 | 2850 | 2835 | 9344 |
| 646 | 20231122 | 092900 | 275058505 | 2845 | 2855 | 2855 | 2845 | 4202 |
| 647 | 20231122 | 092800 | 263092840 | 2850 | 2855 | 2855 | 2850 | 129 |
| 648 | 20231122 | 092700 | 262724665 | 2860 | 2860 | 2860 | 2860 | 11 |
| 649 | 20231122 | 092600 | 262693205 | 2855 | 2865 | 2870 | 2850 | 7882 |
| 650 | 20231122 | 092500 | 240170065 | 2860 | 2860 | 2860 | 2860 | 236 |
| 651 | 20231122 | 092400 | 239495105 | 2860 | 2870 | 2870 | 2860 | 6313 |
| 652 | 20231122 | 092300 | 221431330 | 2870 | 2875 | 2875 | 2870 | 93 |
| 653 | 20231122 | 092200 | 221164415 | 2875 | 2875 | 2875 | 2875 | 1 |
| 654 | 20231122 | 092100 | 221161540 | 2875 | 2860 | 2875 | 2860 | 19 |
| 655 | 20231122 | 092000 | 221107175 | 2875 | 2865 | 2875 | 2860 | 2811 |
| 656 | 20231122 | 091900 | 213062290 | 2860 | 2860 | 2865 | 2860 | 317 |
| 657 | 20231122 | 091800 | 212155665 | 2865 | 2865 | 2865 | 2860 | 92 |
| 658 | 20231122 | 091700 | 211892130 | 2865 | 2875 | 2875 | 2865 | 2172 |
| 659 | 20231122 | 091600 | 205668340 | 2865 | 2865 | 2865 | 2865 | 945 |
| 660 | 20231122 | 091500 | 202960915 | 2865 | 2865 | 2870 | 2865 | 13 |
| 661 | 20231122 | 091400 | 202923665 | 2865 | 2865 | 2870 | 2865 | 106 |
| 662 | 20231122 | 091300 | 202619960 | 2870 | 2870 | 2880 | 2870 | 1669 |
| 663 | 20231122 | 091200 | 197829920 | 2880 | 2880 | 2880 | 2870 | 215 |
| 664 | 20231122 | 091100 | 197210835 | 2880 | 2880 | 2885 | 2880 | 1109 |
| 665 | 20231122 | 091000 | 194016895 | 2880 | 2880 | 2880 | 2870 | 1571 |
| 666 | 20231122 | 090900 | 189495985 | 2880 | 2885 | 2885 | 2870 | 1452 |
| 667 | 20231122 | 090800 | 185314305 | 2885 | 2870 | 2885 | 2865 | 5236 |
| 668 | 20231122 | 090700 | 170241435 | 2870 | 2870 | 2870 | 2860 | 347 |
| 669 | 20231122 | 090600 | 169248655 | 2870 | 2840 | 2870 | 2840 | 14601 |
| 670 | 20231122 | 090500 | 127623505 | 2830 | 2835 | 2840 | 2830 | 362 |
| 671 | 20231122 | 090400 | 126597140 | 2845 | 2830 | 2845 | 2830 | 3162 |
| 672 | 20231122 | 090300 | 117627080 | 2830 | 2835 | 2845 | 2825 | 10245 |
| 673 | 20231122 | 090200 | 88599655 | 2835 | 2840 | 2845 | 2830 | 12493 |
| 674 | 20231122 | 090100 | 53185205 | 2840 | 2850 | 2860 | 2840 | 5828 |
| 675 | 20231122 | 090000 | 36608935 | 2865 | 2860 | 2865 | 2845 | 7359 |