33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 201600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 8475 |
| 3 | 20231122 | 201500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 4 | 20231122 | 201400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 5 | 20231122 | 201300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 6 | 20231122 | 201200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 7 | 20231122 | 201100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 8 | 20231122 | 201000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 9 | 20231122 | 200900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 10 | 20231122 | 200800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 11 | 20231122 | 200700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 12 | 20231122 | 200600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 13 | 20231122 | 200500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 14 | 20231122 | 200400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 15 | 20231122 | 200300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 16 | 20231122 | 200200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 17 | 20231122 | 200100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 18 | 20231122 | 200000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 19 | 20231122 | 195900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 20 | 20231122 | 195800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 21 | 20231122 | 195700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 22 | 20231122 | 195600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 23 | 20231122 | 195500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 24 | 20231122 | 195400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 25 | 20231122 | 195300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 26 | 20231122 | 195200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 27 | 20231122 | 195100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 28 | 20231122 | 195000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 29 | 20231122 | 194900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 30 | 20231122 | 194800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 31 | 20231122 | 194700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 32 | 20231122 | 194600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 8475 |
| 33 | 20231122 | 194500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 34 | 20231122 | 194400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 35 | 20231122 | 194300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 36 | 20231122 | 194200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 37 | 20231122 | 194100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 38 | 20231122 | 194000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 39 | 20231122 | 193900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 40 | 20231122 | 193800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 41 | 20231122 | 193700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 42 | 20231122 | 193600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 43 | 20231122 | 193500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 44 | 20231122 | 193400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 45 | 20231122 | 193300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 46 | 20231122 | 193200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 47 | 20231122 | 193100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 48 | 20231122 | 193000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 49 | 20231122 | 192900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 50 | 20231122 | 192800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 51 | 20231122 | 192700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 52 | 20231122 | 192600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 53 | 20231122 | 192500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 54 | 20231122 | 192400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 55 | 20231122 | 192300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 56 | 20231122 | 192200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 57 | 20231122 | 192100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 58 | 20231122 | 192000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 59 | 20231122 | 191900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 60 | 20231122 | 191800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 61 | 20231122 | 191700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 62 | 20231122 | 191600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 8475 |
| 63 | 20231122 | 191500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 64 | 20231122 | 191400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 65 | 20231122 | 191300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 66 | 20231122 | 191200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 67 | 20231122 | 191100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 68 | 20231122 | 191000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 69 | 20231122 | 190900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 70 | 20231122 | 190800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 71 | 20231122 | 190700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 72 | 20231122 | 190600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 73 | 20231122 | 190500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 74 | 20231122 | 190400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 75 | 20231122 | 190300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 76 | 20231122 | 190200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 77 | 20231122 | 190100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 78 | 20231122 | 190000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 79 | 20231122 | 185900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 80 | 20231122 | 185800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 81 | 20231122 | 185700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 82 | 20231122 | 185600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 83 | 20231122 | 185500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 84 | 20231122 | 185400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 85 | 20231122 | 185300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 86 | 20231122 | 185200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 87 | 20231122 | 185100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 88 | 20231122 | 185000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 89 | 20231122 | 184900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 90 | 20231122 | 184800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 91 | 20231122 | 184700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 92 | 20231122 | 184600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 8475 |
| 93 | 20231122 | 184500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 94 | 20231122 | 184400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 95 | 20231122 | 184300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 96 | 20231122 | 184200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 97 | 20231122 | 184100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 98 | 20231122 | 184000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 99 | 20231122 | 183900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 100 | 20231122 | 183800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 101 | 20231122 | 183700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 102 | 20231122 | 183600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 103 | 20231122 | 183500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 104 | 20231122 | 183400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 105 | 20231122 | 183300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 106 | 20231122 | 183200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 107 | 20231122 | 183100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 108 | 20231122 | 183000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 109 | 20231122 | 182900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 110 | 20231122 | 182800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 111 | 20231122 | 182700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 112 | 20231122 | 182600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 113 | 20231122 | 182500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 114 | 20231122 | 182400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 115 | 20231122 | 182300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 116 | 20231122 | 182200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 117 | 20231122 | 182100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 118 | 20231122 | 182000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 119 | 20231122 | 181900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 120 | 20231122 | 181800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 121 | 20231122 | 181700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 122 | 20231122 | 181600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 8475 |
| 123 | 20231122 | 181500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 124 | 20231122 | 181400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 125 | 20231122 | 181300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 126 | 20231122 | 181200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 127 | 20231122 | 181100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 128 | 20231122 | 181000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 129 | 20231122 | 180900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 130 | 20231122 | 180800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 131 | 20231122 | 180700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 132 | 20231122 | 180600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 133 | 20231122 | 180500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 134 | 20231122 | 180400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 135 | 20231122 | 180300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 136 | 20231122 | 180200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 137 | 20231122 | 180100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 138 | 20231122 | 180000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 139 | 20231122 | 175900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 140 | 20231122 | 175800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 141 | 20231122 | 175700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 142 | 20231122 | 175600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 143 | 20231122 | 175500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 144 | 20231122 | 175400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 145 | 20231122 | 175300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 146 | 20231122 | 175200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 147 | 20231122 | 175100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 148 | 20231122 | 175000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 149 | 20231122 | 174900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 150 | 20231122 | 174800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 151 | 20231122 | 174700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 152 | 20231122 | 174600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 8475 |
| 153 | 20231122 | 174500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 154 | 20231122 | 174400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 155 | 20231122 | 174300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 156 | 20231122 | 174200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 157 | 20231122 | 174100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 158 | 20231122 | 174000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 159 | 20231122 | 173900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 160 | 20231122 | 173800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 161 | 20231122 | 173700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 162 | 20231122 | 173600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 163 | 20231122 | 173500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 164 | 20231122 | 173400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 165 | 20231122 | 173300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 166 | 20231122 | 173200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 167 | 20231122 | 173100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 168 | 20231122 | 173000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 169 | 20231122 | 172900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 170 | 20231122 | 172800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 171 | 20231122 | 172700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 172 | 20231122 | 172600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 173 | 20231122 | 172500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 174 | 20231122 | 172400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 175 | 20231122 | 172300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 176 | 20231122 | 172200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 177 | 20231122 | 172100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 178 | 20231122 | 172000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 179 | 20231122 | 171900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 180 | 20231122 | 171800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 181 | 20231122 | 171700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 182 | 20231122 | 171600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 8475 |
| 183 | 20231122 | 171500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 184 | 20231122 | 171400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 185 | 20231122 | 171300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 186 | 20231122 | 171200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 187 | 20231122 | 171100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 188 | 20231122 | 171000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 189 | 20231122 | 170900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 190 | 20231122 | 170800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 191 | 20231122 | 170700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 192 | 20231122 | 170600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 193 | 20231122 | 170500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 194 | 20231122 | 170400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 195 | 20231122 | 170300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 196 | 20231122 | 170200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 197 | 20231122 | 170100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 198 | 20231122 | 170000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 199 | 20231122 | 165900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 200 | 20231122 | 165800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 201 | 20231122 | 165700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 202 | 20231122 | 165600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 203 | 20231122 | 165500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 204 | 20231122 | 165400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 205 | 20231122 | 165300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 206 | 20231122 | 165200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 207 | 20231122 | 165100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 208 | 20231122 | 165000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 209 | 20231122 | 164900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 210 | 20231122 | 164800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 211 | 20231122 | 164700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 212 | 20231122 | 164600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 8475 |
| 213 | 20231122 | 164500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 214 | 20231122 | 164400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 215 | 20231122 | 164300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 216 | 20231122 | 164200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 217 | 20231122 | 164100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 218 | 20231122 | 164000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 219 | 20231122 | 163900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 220 | 20231122 | 163800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 221 | 20231122 | 163700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 222 | 20231122 | 163600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 223 | 20231122 | 163500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 224 | 20231122 | 163400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 225 | 20231122 | 163300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 226 | 20231122 | 163200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 227 | 20231122 | 163100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 228 | 20231122 | 163000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 229 | 20231122 | 162900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 230 | 20231122 | 162800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 231 | 20231122 | 162700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 232 | 20231122 | 162600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 233 | 20231122 | 162500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 234 | 20231122 | 162400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 235 | 20231122 | 162300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 236 | 20231122 | 162200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 237 | 20231122 | 162100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 238 | 20231122 | 162000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 239 | 20231122 | 161900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 240 | 20231122 | 161800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 241 | 20231122 | 161700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 242 | 20231122 | 161600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 8475 |
| 243 | 20231122 | 161500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 244 | 20231122 | 161400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 245 | 20231122 | 161300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 246 | 20231122 | 161200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 247 | 20231122 | 161100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 248 | 20231122 | 161000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 249 | 20231122 | 160900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 250 | 20231122 | 160800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 251 | 20231122 | 160700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 252 | 20231122 | 160600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 253 | 20231122 | 160500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 254 | 20231122 | 160400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 255 | 20231122 | 160300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 256 | 20231122 | 160200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 257 | 20231122 | 160100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 258 | 20231122 | 160000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 259 | 20231122 | 155900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 260 | 20231122 | 155800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 261 | 20231122 | 155700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 262 | 20231122 | 155600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 263 | 20231122 | 155500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 264 | 20231122 | 155400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 265 | 20231122 | 155300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 266 | 20231122 | 155200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 267 | 20231122 | 155100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 268 | 20231122 | 155000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 269 | 20231122 | 154900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 270 | 20231122 | 154800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 271 | 20231122 | 154700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 272 | 20231122 | 154600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 8475 |
| 273 | 20231122 | 154500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 274 | 20231122 | 154400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 275 | 20231122 | 154300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 276 | 20231122 | 154200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 277 | 20231122 | 154100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 278 | 20231122 | 154000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 279 | 20231122 | 153900 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 280 | 20231122 | 153800 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 281 | 20231122 | 153700 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 282 | 20231122 | 153600 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 283 | 20231122 | 153500 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 284 | 20231122 | 153400 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 285 | 20231122 | 153300 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 286 | 20231122 | 153200 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 287 | 20231122 | 153100 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 288 | 20231122 | 153000 | 1080346015 | 3415 | 3415 | 3415 | 3415 | 8475 |
| 289 | 20231122 | 152900 | 1051403890 | 3415 | 3415 | 3415 | 3415 | 0 |
| 290 | 20231122 | 152800 | 1051403890 | 3415 | 3415 | 3415 | 3415 | 0 |
| 291 | 20231122 | 152700 | 1051403890 | 3415 | 3415 | 3415 | 3415 | 0 |
| 292 | 20231122 | 152600 | 1051403890 | 3415 | 3415 | 3415 | 3415 | 0 |
| 293 | 20231122 | 152500 | 1051403890 | 3415 | 3415 | 3415 | 3415 | 0 |
| 294 | 20231122 | 152400 | 1051403890 | 3415 | 3415 | 3415 | 3415 | 0 |
| 295 | 20231122 | 152300 | 1051403890 | 3415 | 3415 | 3415 | 3415 | 0 |
| 296 | 20231122 | 152200 | 1051403890 | 3415 | 3415 | 3415 | 3415 | 0 |
| 297 | 20231122 | 152100 | 1051403890 | 3415 | 3415 | 3415 | 3415 | 0 |
| 298 | 20231122 | 152000 | 1051403890 | 3415 | 3415 | 3415 | 3415 | 0 |
| 299 | 20231122 | 151900 | 1051403890 | 3415 | 3415 | 3415 | 3415 | 375 |
| 300 | 20231122 | 151800 | 1050123265 | 3415 | 3410 | 3415 | 3410 | 1216 |
| 301 | 20231122 | 151700 | 1045974130 | 3415 | 3410 | 3415 | 3410 | 856 |
| 302 | 20231122 | 151600 | 1043053390 | 3410 | 3405 | 3410 | 3405 | 303 |
| 303 | 20231122 | 151500 | 1042020785 | 3410 | 3410 | 3415 | 3410 | 37 |
| 304 | 20231122 | 151400 | 1041894590 | 3410 | 3415 | 3415 | 3410 | 113 |
| 305 | 20231122 | 151300 | 1041509255 | 3410 | 3410 | 3410 | 3410 | 190 |
| 306 | 20231122 | 151200 | 1040861355 | 3415 | 3410 | 3415 | 3410 | 1001 |
| 307 | 20231122 | 151100 | 1037447940 | 3410 | 3410 | 3410 | 3410 | 2128 |
| 308 | 20231122 | 151000 | 1030191460 | 3410 | 3410 | 3410 | 3410 | 488 |
| 309 | 20231122 | 150900 | 1028527380 | 3410 | 3410 | 3410 | 3410 | 401 |
| 310 | 20231122 | 150800 | 1027159970 | 3410 | 3415 | 3415 | 3410 | 452 |
| 311 | 20231122 | 150700 | 1025618635 | 3415 | 3415 | 3415 | 3415 | 30 |
| 312 | 20231122 | 150600 | 1025516185 | 3410 | 3410 | 3410 | 3410 | 1 |
| 313 | 20231122 | 150500 | 1025512775 | 3410 | 3410 | 3410 | 3410 | 75 |
| 314 | 20231122 | 150400 | 1025257025 | 3410 | 3415 | 3415 | 3410 | 37 |
| 315 | 20231122 | 150300 | 1025130675 | 3415 | 3415 | 3415 | 3415 | 18 |
| 316 | 20231122 | 150200 | 1025069205 | 3415 | 3410 | 3415 | 3410 | 1520 |
| 317 | 20231122 | 150100 | 1019885755 | 3415 | 3415 | 3415 | 3410 | 387 |
| 318 | 20231122 | 150000 | 1018564200 | 3415 | 3415 | 3415 | 3410 | 785 |
| 319 | 20231122 | 145900 | 1015886795 | 3415 | 3410 | 3415 | 3410 | 110 |
| 320 | 20231122 | 145800 | 1015511645 | 3415 | 3415 | 3415 | 3415 | 10 |
| 321 | 20231122 | 145700 | 1015477495 | 3415 | 3410 | 3415 | 3410 | 174 |
| 322 | 20231122 | 145600 | 1014883525 | 3410 | 3410 | 3410 | 3410 | 1 |
| 323 | 20231122 | 145500 | 1014880115 | 3415 | 3405 | 3415 | 3405 | 1207 |
| 324 | 20231122 | 145400 | 1010764105 | 3405 | 3405 | 3405 | 3405 | 0 |
| 325 | 20231122 | 145300 | 1010764105 | 3405 | 3405 | 3405 | 3405 | 60 |
| 326 | 20231122 | 145200 | 1010559805 | 3405 | 3405 | 3405 | 3405 | 35 |
| 327 | 20231122 | 145100 | 1010440630 | 3410 | 3410 | 3410 | 3410 | 365 |
| 328 | 20231122 | 145000 | 1009195980 | 3410 | 3410 | 3410 | 3410 | 1412 |
| 329 | 20231122 | 144900 | 1004381060 | 3415 | 3415 | 3415 | 3415 | 11 |
| 330 | 20231122 | 144800 | 1004343495 | 3415 | 3415 | 3415 | 3415 | 1 |
| 331 | 20231122 | 144700 | 1004340080 | 3415 | 3415 | 3415 | 3415 | 45 |
| 332 | 20231122 | 144600 | 1004186405 | 3415 | 3410 | 3415 | 3405 | 626 |
| 333 | 20231122 | 144500 | 1002051640 | 3410 | 3410 | 3410 | 3410 | 149 |
| 334 | 20231122 | 144400 | 1001543550 | 3410 | 3410 | 3410 | 3410 | 1491 |
| 335 | 20231122 | 144300 | 996459240 | 3410 | 3410 | 3410 | 3410 | 1010 |
| 336 | 20231122 | 144200 | 993015140 | 3410 | 3410 | 3410 | 3410 | 316 |
| 337 | 20231122 | 144100 | 991937580 | 3415 | 3415 | 3415 | 3415 | 2654 |
| 338 | 20231122 | 144000 | 982874170 | 3415 | 3420 | 3420 | 3415 | 5704 |
| 339 | 20231122 | 143900 | 963379710 | 3425 | 3425 | 3425 | 3420 | 1835 |
| 340 | 20231122 | 143800 | 957101835 | 3420 | 3420 | 3420 | 3420 | 1310 |
| 341 | 20231122 | 143700 | 952621635 | 3420 | 3420 | 3420 | 3420 | 1967 |
| 342 | 20231122 | 143600 | 945894495 | 3420 | 3415 | 3420 | 3415 | 3 |
| 343 | 20231122 | 143500 | 945884240 | 3420 | 3415 | 3420 | 3415 | 799 |
| 344 | 20231122 | 143400 | 943155635 | 3415 | 3415 | 3415 | 3415 | 0 |
| 345 | 20231122 | 143300 | 943155635 | 3415 | 3420 | 3420 | 3415 | 843 |
| 346 | 20231122 | 143200 | 940275290 | 3420 | 3420 | 3420 | 3420 | 55 |
| 347 | 20231122 | 143100 | 940087190 | 3420 | 3420 | 3420 | 3420 | 237 |
| 348 | 20231122 | 143000 | 939276650 | 3420 | 3420 | 3420 | 3420 | 1189 |
| 349 | 20231122 | 142900 | 935210270 | 3420 | 3420 | 3420 | 3420 | 1394 |
| 350 | 20231122 | 142800 | 930442790 | 3420 | 3415 | 3420 | 3415 | 1801 |
| 351 | 20231122 | 142700 | 924283820 | 3415 | 3415 | 3415 | 3415 | 55 |
| 352 | 20231122 | 142600 | 924095995 | 3415 | 3415 | 3415 | 3415 | 2097 |
| 353 | 20231122 | 142500 | 916934740 | 3415 | 3415 | 3415 | 3415 | 200 |
| 354 | 20231122 | 142400 | 916251740 | 3415 | 3415 | 3415 | 3415 | 1131 |
| 355 | 20231122 | 142300 | 912389375 | 3415 | 3415 | 3415 | 3415 | 0 |
| 356 | 20231122 | 142200 | 912389375 | 3415 | 3415 | 3415 | 3415 | 68 |
| 357 | 20231122 | 142100 | 912157155 | 3415 | 3415 | 3415 | 3415 | 9 |
| 358 | 20231122 | 142000 | 912126420 | 3405 | 3405 | 3405 | 3405 | 0 |
| 359 | 20231122 | 141900 | 912126420 | 3405 | 3405 | 3405 | 3405 | 0 |
| 360 | 20231122 | 141800 | 912126420 | 3405 | 3405 | 3410 | 3405 | 1119 |
| 361 | 20231122 | 141700 | 908313625 | 3405 | 3405 | 3405 | 3405 | 33 |
| 362 | 20231122 | 141600 | 908201260 | 3405 | 3410 | 3410 | 3405 | 12 |
| 363 | 20231122 | 141500 | 908160395 | 3410 | 3410 | 3410 | 3410 | 79 |
| 364 | 20231122 | 141400 | 907891005 | 3410 | 3415 | 3415 | 3405 | 1959 |
| 365 | 20231122 | 141300 | 901218540 | 3415 | 3405 | 3415 | 3405 | 1878 |
| 366 | 20231122 | 141200 | 894807280 | 3415 | 3415 | 3415 | 3415 | 0 |
| 367 | 20231122 | 141100 | 894807280 | 3415 | 3415 | 3415 | 3415 | 15 |
| 368 | 20231122 | 141000 | 894756055 | 3415 | 3415 | 3415 | 3415 | 254 |
| 369 | 20231122 | 140900 | 893888645 | 3410 | 3410 | 3410 | 3410 | 0 |
| 370 | 20231122 | 140800 | 893888645 | 3410 | 3410 | 3410 | 3410 | 1200 |
| 371 | 20231122 | 140700 | 889796645 | 3410 | 3410 | 3410 | 3410 | 0 |
| 372 | 20231122 | 140600 | 889796645 | 3410 | 3410 | 3410 | 3410 | 2282 |
| 373 | 20231122 | 140500 | 882015025 | 3410 | 3410 | 3410 | 3410 | 0 |
| 374 | 20231122 | 140400 | 882015025 | 3410 | 3410 | 3410 | 3410 | 311 |
| 375 | 20231122 | 140300 | 880954515 | 3410 | 3410 | 3410 | 3410 | 972 |
| 376 | 20231122 | 140200 | 877639995 | 3410 | 3410 | 3410 | 3410 | 0 |
| 377 | 20231122 | 140100 | 877639995 | 3410 | 3410 | 3410 | 3410 | 348 |
| 378 | 20231122 | 140000 | 876453315 | 3410 | 3410 | 3410 | 3410 | 294 |
| 379 | 20231122 | 135900 | 875450775 | 3415 | 3415 | 3415 | 3415 | 34 |
| 380 | 20231122 | 135800 | 875334665 | 3415 | 3415 | 3415 | 3415 | 0 |
| 381 | 20231122 | 135700 | 875334665 | 3415 | 3415 | 3415 | 3415 | 0 |
| 382 | 20231122 | 135600 | 875334665 | 3415 | 3410 | 3415 | 3410 | 1500 |
| 383 | 20231122 | 135500 | 870217165 | 3410 | 3410 | 3410 | 3410 | 0 |
| 384 | 20231122 | 135400 | 870217165 | 3410 | 3410 | 3410 | 3410 | 430 |
| 385 | 20231122 | 135300 | 868750865 | 3410 | 3410 | 3410 | 3410 | 0 |
| 386 | 20231122 | 135200 | 868750865 | 3410 | 3410 | 3410 | 3410 | 1064 |
| 387 | 20231122 | 135100 | 865122625 | 3410 | 3410 | 3410 | 3410 | 218 |
| 388 | 20231122 | 135000 | 864379245 | 3405 | 3415 | 3415 | 3405 | 1754 |
| 389 | 20231122 | 134900 | 858394450 | 3415 | 3415 | 3415 | 3415 | 0 |
| 390 | 20231122 | 134800 | 858394450 | 3415 | 3415 | 3415 | 3410 | 59 |
| 391 | 20231122 | 134700 | 858193240 | 3415 | 3415 | 3415 | 3415 | 104 |
| 392 | 20231122 | 134600 | 857838080 | 3415 | 3415 | 3415 | 3415 | 3 |
| 393 | 20231122 | 134500 | 857827835 | 3410 | 3410 | 3410 | 3410 | 200 |
| 394 | 20231122 | 134400 | 857145835 | 3410 | 3405 | 3410 | 3405 | 3155 |
| 395 | 20231122 | 134300 | 846402095 | 3410 | 3410 | 3410 | 3410 | 0 |
| 396 | 20231122 | 134200 | 846402095 | 3410 | 3410 | 3410 | 3410 | 19 |
| 397 | 20231122 | 134100 | 846337305 | 3405 | 3405 | 3405 | 3405 | 206 |
| 398 | 20231122 | 134000 | 845635875 | 3405 | 3405 | 3405 | 3405 | 0 |
| 399 | 20231122 | 133900 | 845635875 | 3405 | 3405 | 3405 | 3405 | 0 |
| 400 | 20231122 | 133800 | 845635875 | 3405 | 3405 | 3405 | 3400 | 636 |
| 401 | 20231122 | 133700 | 843471615 | 3410 | 3410 | 3410 | 3410 | 19 |
| 402 | 20231122 | 133600 | 843406825 | 3410 | 3410 | 3410 | 3410 | 1115 |
| 403 | 20231122 | 133500 | 839604675 | 3405 | 3405 | 3405 | 3405 | 868 |
| 404 | 20231122 | 133400 | 836649135 | 3405 | 3405 | 3405 | 3405 | 3808 |
| 405 | 20231122 | 133300 | 823682895 | 3400 | 3410 | 3410 | 3400 | 678 |
| 406 | 20231122 | 133200 | 821375775 | 3410 | 3410 | 3410 | 3410 | 704 |
| 407 | 20231122 | 133100 | 818975135 | 3410 | 3410 | 3410 | 3405 | 1327 |
| 408 | 20231122 | 133000 | 814456650 | 3410 | 3410 | 3410 | 3410 | 44 |
| 409 | 20231122 | 132900 | 814306610 | 3410 | 3405 | 3410 | 3405 | 683 |
| 410 | 20231122 | 132800 | 811978330 | 3400 | 3400 | 3400 | 3400 | 3000 |
| 411 | 20231122 | 132700 | 801778330 | 3400 | 3405 | 3405 | 3400 | 3941 |
| 412 | 20231122 | 132600 | 788370655 | 3410 | 3410 | 3410 | 3410 | 0 |
| 413 | 20231122 | 132500 | 788370655 | 3410 | 3410 | 3410 | 3410 | 0 |
| 414 | 20231122 | 132400 | 788370655 | 3410 | 3410 | 3410 | 3410 | 723 |
| 415 | 20231122 | 132300 | 785905225 | 3410 | 3410 | 3410 | 3410 | 0 |
| 416 | 20231122 | 132200 | 785905225 | 3410 | 3410 | 3410 | 3410 | 446 |
| 417 | 20231122 | 132100 | 784384365 | 3410 | 3415 | 3415 | 3410 | 323 |
| 418 | 20231122 | 132000 | 783282410 | 3410 | 3410 | 3410 | 3410 | 0 |
| 419 | 20231122 | 131900 | 783282410 | 3410 | 3410 | 3415 | 3410 | 13 |
| 420 | 20231122 | 131800 | 783238035 | 3415 | 3410 | 3415 | 3410 | 2900 |
| 421 | 20231122 | 131700 | 773346295 | 3405 | 3405 | 3405 | 3405 | 0 |
| 422 | 20231122 | 131600 | 773346295 | 3405 | 3410 | 3410 | 3405 | 3089 |
| 423 | 20231122 | 131500 | 762828200 | 3410 | 3410 | 3410 | 3410 | 458 |
| 424 | 20231122 | 131400 | 761266420 | 3410 | 3410 | 3410 | 3410 | 212 |
| 425 | 20231122 | 131300 | 760543500 | 3410 | 3410 | 3410 | 3410 | 0 |
| 426 | 20231122 | 131200 | 760543500 | 3410 | 3410 | 3410 | 3410 | 0 |
| 427 | 20231122 | 131100 | 760543500 | 3410 | 3410 | 3410 | 3410 | 0 |
| 428 | 20231122 | 131000 | 760543500 | 3410 | 3410 | 3410 | 3410 | 300 |
| 429 | 20231122 | 130900 | 759520500 | 3410 | 3410 | 3410 | 3410 | 66 |
| 430 | 20231122 | 130800 | 759295440 | 3410 | 3410 | 3410 | 3410 | 500 |
| 431 | 20231122 | 130700 | 757590440 | 3410 | 3410 | 3410 | 3410 | 23 |
| 432 | 20231122 | 130600 | 757512010 | 3410 | 3415 | 3415 | 3410 | 4 |
| 433 | 20231122 | 130500 | 757498355 | 3410 | 3410 | 3410 | 3410 | 0 |
| 434 | 20231122 | 130400 | 757498355 | 3410 | 3405 | 3410 | 3405 | 4580 |
| 435 | 20231122 | 130300 | 741880560 | 3410 | 3410 | 3410 | 3410 | 155 |
| 436 | 20231122 | 130200 | 741352010 | 3405 | 3405 | 3405 | 3405 | 0 |
| 437 | 20231122 | 130100 | 741352010 | 3405 | 3405 | 3405 | 3405 | 100 |
| 438 | 20231122 | 130000 | 741011510 | 3410 | 3410 | 3410 | 3410 | 500 |
| 439 | 20231122 | 125900 | 739306510 | 3405 | 3410 | 3410 | 3405 | 504 |
| 440 | 20231122 | 125800 | 737587890 | 3410 | 3410 | 3410 | 3410 | 6 |
| 441 | 20231122 | 125700 | 737567430 | 3410 | 3410 | 3410 | 3410 | 33 |
| 442 | 20231122 | 125600 | 737454900 | 3410 | 3410 | 3410 | 3410 | 18 |
| 443 | 20231122 | 125500 | 737393520 | 3410 | 3410 | 3410 | 3410 | 0 |
| 444 | 20231122 | 125400 | 737393520 | 3410 | 3410 | 3410 | 3410 | 288 |
| 445 | 20231122 | 125300 | 736411440 | 3410 | 3410 | 3410 | 3410 | 0 |
| 446 | 20231122 | 125200 | 736411440 | 3410 | 3410 | 3410 | 3410 | 0 |
| 447 | 20231122 | 125100 | 736411440 | 3410 | 3405 | 3410 | 3405 | 223 |
| 448 | 20231122 | 125000 | 735651215 | 3410 | 3405 | 3410 | 3405 | 93 |
| 449 | 20231122 | 124900 | 735334545 | 3405 | 3405 | 3405 | 3405 | 0 |
| 450 | 20231122 | 124800 | 735334545 | 3405 | 3405 | 3405 | 3405 | 1 |
| 451 | 20231122 | 124700 | 735331140 | 3410 | 3410 | 3410 | 3410 | 0 |
| 452 | 20231122 | 124600 | 735331140 | 3410 | 3410 | 3410 | 3410 | 0 |
| 453 | 20231122 | 124500 | 735331140 | 3410 | 3410 | 3410 | 3410 | 0 |
| 454 | 20231122 | 124400 | 735331140 | 3410 | 3410 | 3410 | 3410 | 0 |
| 455 | 20231122 | 124300 | 735331140 | 3410 | 3410 | 3410 | 3410 | 0 |
| 456 | 20231122 | 124200 | 735331140 | 3410 | 3415 | 3415 | 3410 | 1220 |
| 457 | 20231122 | 124100 | 731169940 | 3415 | 3415 | 3415 | 3415 | 61 |
| 458 | 20231122 | 124000 | 730961625 | 3415 | 3415 | 3415 | 3415 | 2 |
| 459 | 20231122 | 123900 | 730954795 | 3415 | 3415 | 3415 | 3415 | 1 |
| 460 | 20231122 | 123800 | 730951380 | 3415 | 3415 | 3415 | 3415 | 99 |
| 461 | 20231122 | 123700 | 730613295 | 3415 | 3415 | 3415 | 3415 | 10 |
| 462 | 20231122 | 123600 | 730579145 | 3410 | 3410 | 3410 | 3410 | 300 |
| 463 | 20231122 | 123500 | 729556145 | 3410 | 3415 | 3415 | 3410 | 412 |
| 464 | 20231122 | 123400 | 728150475 | 3415 | 3415 | 3415 | 3415 | 310 |
| 465 | 20231122 | 123300 | 727091825 | 3415 | 3415 | 3415 | 3415 | 0 |
| 466 | 20231122 | 123200 | 727091825 | 3415 | 3410 | 3415 | 3405 | 1262 |
| 467 | 20231122 | 123100 | 722788695 | 3410 | 3410 | 3410 | 3410 | 485 |
| 468 | 20231122 | 123000 | 721134845 | 3410 | 3405 | 3410 | 3405 | 429 |
| 469 | 20231122 | 122900 | 719672030 | 3405 | 3405 | 3405 | 3405 | 0 |
| 470 | 20231122 | 122800 | 719672030 | 3405 | 3405 | 3405 | 3405 | 1530 |
| 471 | 20231122 | 122700 | 714462380 | 3405 | 3405 | 3405 | 3405 | 0 |
| 472 | 20231122 | 122600 | 714462380 | 3405 | 3405 | 3405 | 3405 | 0 |
| 473 | 20231122 | 122500 | 714462380 | 3405 | 3405 | 3405 | 3405 | 4039 |
| 474 | 20231122 | 122400 | 700709585 | 3405 | 3405 | 3405 | 3405 | 123 |
| 475 | 20231122 | 122300 | 700290770 | 3400 | 3400 | 3400 | 3400 | 135 |
| 476 | 20231122 | 122200 | 699831770 | 3400 | 3400 | 3400 | 3400 | 3626 |
| 477 | 20231122 | 122100 | 687503370 | 3395 | 3395 | 3395 | 3395 | 0 |
| 478 | 20231122 | 122000 | 687503370 | 3395 | 3395 | 3395 | 3395 | 0 |
| 479 | 20231122 | 121900 | 687503370 | 3395 | 3395 | 3395 | 3395 | 82 |
| 480 | 20231122 | 121800 | 687224980 | 3395 | 3395 | 3395 | 3395 | 1140 |
| 481 | 20231122 | 121700 | 683354680 | 3400 | 3400 | 3400 | 3400 | 1 |
| 482 | 20231122 | 121600 | 683351280 | 3400 | 3400 | 3400 | 3400 | 1 |
| 483 | 20231122 | 121500 | 683347880 | 3400 | 3400 | 3400 | 3400 | 0 |
| 484 | 20231122 | 121400 | 683347880 | 3400 | 3400 | 3400 | 3400 | 0 |
| 485 | 20231122 | 121300 | 683347880 | 3400 | 3400 | 3400 | 3400 | 1348 |
| 486 | 20231122 | 121200 | 678764680 | 3400 | 3400 | 3400 | 3400 | 2145 |
| 487 | 20231122 | 121100 | 671471680 | 3400 | 3400 | 3400 | 3400 | 29 |
| 488 | 20231122 | 121000 | 671373080 | 3400 | 3405 | 3405 | 3400 | 2005 |
| 489 | 20231122 | 120900 | 664556055 | 3405 | 3405 | 3405 | 3405 | 8 |
| 490 | 20231122 | 120800 | 664528815 | 3405 | 3405 | 3405 | 3400 | 108 |
| 491 | 20231122 | 120700 | 664161575 | 3405 | 3405 | 3405 | 3405 | 0 |
| 492 | 20231122 | 120600 | 664161575 | 3405 | 3400 | 3405 | 3400 | 545 |
| 493 | 20231122 | 120500 | 662306990 | 3400 | 3400 | 3400 | 3400 | 10 |
| 494 | 20231122 | 120400 | 662272990 | 3405 | 3410 | 3410 | 3405 | 1432 |
| 495 | 20231122 | 120300 | 657396980 | 3405 | 3405 | 3405 | 3405 | 0 |
| 496 | 20231122 | 120200 | 657396980 | 3405 | 3410 | 3410 | 3405 | 166 |
| 497 | 20231122 | 120100 | 656831730 | 3405 | 3405 | 3405 | 3405 | 4 |
| 498 | 20231122 | 120000 | 656818110 | 3405 | 3405 | 3405 | 3405 | 10 |
| 499 | 20231122 | 115900 | 656784060 | 3405 | 3405 | 3405 | 3405 | 4 |
| 500 | 20231122 | 115800 | 656770440 | 3405 | 3405 | 3405 | 3405 | 0 |
| 501 | 20231122 | 115700 | 656770440 | 3405 | 3405 | 3405 | 3405 | 0 |
| 502 | 20231122 | 115600 | 656770440 | 3405 | 3405 | 3405 | 3405 | 299 |
| 503 | 20231122 | 115500 | 655752345 | 3405 | 3405 | 3405 | 3405 | 50 |
| 504 | 20231122 | 115400 | 655582095 | 3405 | 3405 | 3405 | 3405 | 0 |
| 505 | 20231122 | 115300 | 655582095 | 3405 | 3405 | 3405 | 3405 | 0 |
| 506 | 20231122 | 115200 | 655582095 | 3405 | 3405 | 3405 | 3405 | 1 |
| 507 | 20231122 | 115100 | 655578690 | 3405 | 3405 | 3405 | 3405 | 0 |
| 508 | 20231122 | 115000 | 655578690 | 3405 | 3405 | 3405 | 3405 | 0 |
| 509 | 20231122 | 114900 | 655578690 | 3405 | 3405 | 3405 | 3405 | 64 |
| 510 | 20231122 | 114800 | 655360770 | 3405 | 3405 | 3405 | 3405 | 153 |
| 511 | 20231122 | 114700 | 654839805 | 3405 | 3410 | 3410 | 3405 | 3028 |
| 512 | 20231122 | 114600 | 644520965 | 3410 | 3410 | 3410 | 3410 | 29 |
| 513 | 20231122 | 114500 | 644422075 | 3415 | 3415 | 3415 | 3415 | 1180 |
| 514 | 20231122 | 114400 | 640392375 | 3415 | 3415 | 3415 | 3415 | 29 |
| 515 | 20231122 | 114300 | 640293340 | 3415 | 3415 | 3415 | 3415 | 841 |
| 516 | 20231122 | 114200 | 637421325 | 3420 | 3420 | 3420 | 3420 | 628 |
| 517 | 20231122 | 114100 | 635273565 | 3420 | 3425 | 3430 | 3420 | 2591 |
| 518 | 20231122 | 114000 | 626409580 | 3425 | 3420 | 3435 | 3420 | 9142 |
| 519 | 20231122 | 113900 | 595091500 | 3425 | 3425 | 3425 | 3425 | 1000 |
| 520 | 20231122 | 113800 | 591666500 | 3420 | 3420 | 3420 | 3420 | 4622 |
| 521 | 20231122 | 113700 | 575859260 | 3415 | 3415 | 3415 | 3415 | 50 |
| 522 | 20231122 | 113600 | 575688510 | 3415 | 3415 | 3415 | 3415 | 40 |
| 523 | 20231122 | 113500 | 575551910 | 3420 | 3420 | 3425 | 3420 | 719 |
| 524 | 20231122 | 113400 | 573091465 | 3425 | 3420 | 3425 | 3420 | 1001 |
| 525 | 20231122 | 113300 | 569663540 | 3410 | 3425 | 3425 | 3410 | 3005 |
| 526 | 20231122 | 113200 | 559416415 | 3425 | 3420 | 3425 | 3420 | 500 |
| 527 | 20231122 | 113100 | 557705680 | 3420 | 3420 | 3420 | 3420 | 1015 |
| 528 | 20231122 | 113000 | 554234380 | 3420 | 3420 | 3420 | 3420 | 1871 |
| 529 | 20231122 | 112900 | 547835560 | 3420 | 3420 | 3420 | 3420 | 700 |
| 530 | 20231122 | 112800 | 545441560 | 3420 | 3420 | 3420 | 3420 | 1900 |
| 531 | 20231122 | 112700 | 538943560 | 3420 | 3420 | 3420 | 3410 | 2700 |
| 532 | 20231122 | 112600 | 529709660 | 3420 | 3420 | 3420 | 3415 | 5822 |
| 533 | 20231122 | 112500 | 509798885 | 3420 | 3410 | 3420 | 3410 | 3515 |
| 534 | 20231122 | 112400 | 497806930 | 3410 | 3410 | 3410 | 3410 | 4 |
| 535 | 20231122 | 112300 | 497793290 | 3410 | 3410 | 3410 | 3410 | 222 |
| 536 | 20231122 | 112200 | 497036270 | 3415 | 3415 | 3415 | 3415 | 2393 |
| 537 | 20231122 | 112100 | 488864175 | 3410 | 3410 | 3410 | 3410 | 417 |
| 538 | 20231122 | 112000 | 487442205 | 3410 | 3410 | 3410 | 3410 | 3104 |
| 539 | 20231122 | 111900 | 476857565 | 3410 | 3410 | 3410 | 3410 | 10 |
| 540 | 20231122 | 111800 | 476823465 | 3405 | 3405 | 3410 | 3405 | 186 |
| 541 | 20231122 | 111700 | 476190130 | 3405 | 3405 | 3410 | 3405 | 329 |
| 542 | 20231122 | 111600 | 475069880 | 3405 | 3405 | 3405 | 3405 | 175 |
| 543 | 20231122 | 111500 | 474474005 | 3405 | 3400 | 3405 | 3400 | 205 |
| 544 | 20231122 | 111400 | 473776255 | 3400 | 3400 | 3400 | 3400 | 200 |
| 545 | 20231122 | 111300 | 473096255 | 3395 | 3400 | 3400 | 3395 | 310 |
| 546 | 20231122 | 111200 | 472043705 | 3400 | 3400 | 3400 | 3400 | 1 |
| 547 | 20231122 | 111100 | 472040305 | 3400 | 3400 | 3400 | 3400 | 83 |
| 548 | 20231122 | 111000 | 471758105 | 3400 | 3400 | 3400 | 3400 | 108 |
| 549 | 20231122 | 110900 | 471390905 | 3400 | 3400 | 3400 | 3390 | 7 |
| 550 | 20231122 | 110800 | 471367155 | 3395 | 3395 | 3395 | 3395 | 66 |
| 551 | 20231122 | 110700 | 471143085 | 3400 | 3395 | 3400 | 3395 | 11 |
| 552 | 20231122 | 110600 | 471105735 | 3395 | 3395 | 3395 | 3395 | 59 |
| 553 | 20231122 | 110500 | 470905430 | 3400 | 3400 | 3400 | 3400 | 4 |
| 554 | 20231122 | 110400 | 470891830 | 3395 | 3400 | 3400 | 3395 | 859 |
| 555 | 20231122 | 110300 | 467975180 | 3400 | 3405 | 3405 | 3400 | 2832 |
| 556 | 20231122 | 110200 | 458341050 | 3405 | 3410 | 3410 | 3405 | 284 |
| 557 | 20231122 | 110100 | 457372655 | 3410 | 3410 | 3410 | 3410 | 170 |
| 558 | 20231122 | 110000 | 456792955 | 3410 | 3410 | 3410 | 3410 | 101 |
| 559 | 20231122 | 105900 | 456448545 | 3405 | 3400 | 3405 | 3400 | 1622 |
| 560 | 20231122 | 105800 | 450926090 | 3400 | 3405 | 3405 | 3400 | 1541 |
| 561 | 20231122 | 105700 | 445683685 | 3400 | 3405 | 3405 | 3400 | 86 |
| 562 | 20231122 | 105600 | 445391035 | 3405 | 3405 | 3405 | 3395 | 972 |
| 563 | 20231122 | 105500 | 442083485 | 3410 | 3405 | 3410 | 3405 | 1281 |
| 564 | 20231122 | 105400 | 437715335 | 3410 | 3410 | 3410 | 3405 | 1802 |
| 565 | 20231122 | 105300 | 431575515 | 3405 | 3400 | 3405 | 3400 | 1043 |
| 566 | 20231122 | 105200 | 428024115 | 3395 | 3400 | 3400 | 3395 | 3 |
| 567 | 20231122 | 105100 | 428013925 | 3395 | 3405 | 3405 | 3395 | 2693 |
| 568 | 20231122 | 105000 | 418858620 | 3400 | 3405 | 3405 | 3400 | 4389 |
| 569 | 20231122 | 104900 | 403919940 | 3405 | 3400 | 3410 | 3400 | 7812 |
| 570 | 20231122 | 104800 | 377317090 | 3395 | 3380 | 3400 | 3380 | 3917 |
| 571 | 20231122 | 104700 | 364014020 | 3405 | 3370 | 3405 | 3370 | 3953 |
| 572 | 20231122 | 104600 | 350595485 | 3370 | 3380 | 3380 | 3370 | 602 |
| 573 | 20231122 | 104500 | 348562680 | 3380 | 3380 | 3380 | 3380 | 24 |
| 574 | 20231122 | 104400 | 348481560 | 3380 | 3380 | 3380 | 3380 | 1500 |
| 575 | 20231122 | 104300 | 343411560 | 3380 | 3385 | 3385 | 3380 | 10 |
| 576 | 20231122 | 104200 | 343377750 | 3385 | 3385 | 3385 | 3385 | 4 |
| 577 | 20231122 | 104100 | 343364210 | 3385 | 3385 | 3385 | 3385 | 50 |
| 578 | 20231122 | 104000 | 343194960 | 3380 | 3380 | 3380 | 3380 | 300 |
| 579 | 20231122 | 103900 | 342180960 | 3380 | 3380 | 3380 | 3380 | 0 |
| 580 | 20231122 | 103800 | 342180960 | 3380 | 3380 | 3380 | 3380 | 100 |
| 581 | 20231122 | 103700 | 341842960 | 3375 | 3375 | 3375 | 3375 | 357 |
| 582 | 20231122 | 103600 | 340638085 | 3375 | 3375 | 3375 | 3375 | 80 |
| 583 | 20231122 | 103500 | 340368085 | 3375 | 3375 | 3375 | 3375 | 1 |
| 584 | 20231122 | 103400 | 340364710 | 3380 | 3380 | 3380 | 3370 | 37 |
| 585 | 20231122 | 103300 | 340239795 | 3380 | 3375 | 3380 | 3375 | 102 |
| 586 | 20231122 | 103200 | 339895300 | 3375 | 3375 | 3375 | 3375 | 1 |
| 587 | 20231122 | 103100 | 339891925 | 3380 | 3380 | 3380 | 3380 | 0 |
| 588 | 20231122 | 103000 | 339891925 | 3380 | 3370 | 3380 | 3370 | 2 |
| 589 | 20231122 | 102900 | 339885175 | 3370 | 3370 | 3370 | 3370 | 0 |
| 590 | 20231122 | 102800 | 339885175 | 3370 | 3370 | 3370 | 3370 | 1000 |
| 591 | 20231122 | 102700 | 336515175 | 3370 | 3370 | 3370 | 3370 | 0 |
| 592 | 20231122 | 102600 | 336515175 | 3370 | 3375 | 3375 | 3370 | 600 |
| 593 | 20231122 | 102500 | 334491845 | 3375 | 3375 | 3375 | 3375 | 0 |
| 594 | 20231122 | 102400 | 334491845 | 3375 | 3375 | 3375 | 3375 | 250 |
| 595 | 20231122 | 102300 | 333648095 | 3375 | 3375 | 3375 | 3375 | 18 |
| 596 | 20231122 | 102200 | 333587345 | 3375 | 3375 | 3375 | 3375 | 7 |
| 597 | 20231122 | 102100 | 333563720 | 3375 | 3375 | 3375 | 3375 | 10 |
| 598 | 20231122 | 102000 | 333529970 | 3375 | 3375 | 3375 | 3375 | 0 |
| 599 | 20231122 | 101900 | 333529970 | 3375 | 3365 | 3375 | 3365 | 7 |
| 600 | 20231122 | 101800 | 333506380 | 3375 | 3375 | 3375 | 3375 | 3 |
| 601 | 20231122 | 101700 | 333496255 | 3370 | 3365 | 3370 | 3365 | 1260 |
| 602 | 20231122 | 101600 | 329251305 | 3365 | 3365 | 3365 | 3365 | 1642 |
| 603 | 20231122 | 101500 | 323725975 | 3365 | 3365 | 3365 | 3365 | 1202 |
| 604 | 20231122 | 101400 | 319681245 | 3365 | 3365 | 3365 | 3365 | 3409 |
| 605 | 20231122 | 101300 | 308209960 | 3370 | 3370 | 3370 | 3370 | 0 |
| 606 | 20231122 | 101200 | 308209960 | 3370 | 3365 | 3370 | 3365 | 111 |
| 607 | 20231122 | 101100 | 307836395 | 3365 | 3365 | 3365 | 3365 | 27 |
| 608 | 20231122 | 101000 | 307745540 | 3365 | 3365 | 3365 | 3365 | 400 |
| 609 | 20231122 | 100900 | 306399540 | 3365 | 3365 | 3365 | 3365 | 7 |
| 610 | 20231122 | 100800 | 306375985 | 3365 | 3365 | 3365 | 3360 | 710 |
| 611 | 20231122 | 100700 | 303986860 | 3360 | 3360 | 3360 | 3360 | 300 |
| 612 | 20231122 | 100600 | 302978860 | 3365 | 3365 | 3365 | 3365 | 304 |
| 613 | 20231122 | 100500 | 301955900 | 3365 | 3365 | 3365 | 3365 | 2 |
| 614 | 20231122 | 100400 | 301949170 | 3365 | 3365 | 3365 | 3365 | 0 |
| 615 | 20231122 | 100300 | 301949170 | 3365 | 3370 | 3370 | 3365 | 152 |
| 616 | 20231122 | 100200 | 301437430 | 3370 | 3365 | 3370 | 3365 | 177 |
| 617 | 20231122 | 100100 | 300841670 | 3370 | 3365 | 3370 | 3365 | 1005 |
| 618 | 20231122 | 100000 | 297459840 | 3365 | 3365 | 3365 | 3365 | 1 |
| 619 | 20231122 | 095900 | 297456475 | 3365 | 3365 | 3365 | 3365 | 110 |
| 620 | 20231122 | 095800 | 297086325 | 3360 | 3360 | 3360 | 3360 | 0 |
| 621 | 20231122 | 095700 | 297086325 | 3360 | 3360 | 3360 | 3360 | 0 |
| 622 | 20231122 | 095600 | 297086325 | 3360 | 3360 | 3360 | 3360 | 0 |
| 623 | 20231122 | 095500 | 297086325 | 3360 | 3360 | 3360 | 3360 | 28 |
| 624 | 20231122 | 095400 | 296992245 | 3365 | 3365 | 3365 | 3365 | 16 |
| 625 | 20231122 | 095300 | 296938405 | 3360 | 3360 | 3360 | 3360 | 0 |
| 626 | 20231122 | 095200 | 296938405 | 3360 | 3360 | 3360 | 3360 | 0 |
| 627 | 20231122 | 095100 | 296938405 | 3360 | 3355 | 3360 | 3355 | 813 |
| 628 | 20231122 | 095000 | 294208510 | 3355 | 3355 | 3355 | 3355 | 360 |
| 629 | 20231122 | 094900 | 293000710 | 3355 | 3355 | 3355 | 3355 | 901 |
| 630 | 20231122 | 094800 | 289977855 | 3355 | 3355 | 3355 | 3355 | 1789 |
| 631 | 20231122 | 094700 | 283975760 | 3355 | 3355 | 3355 | 3355 | 883 |
| 632 | 20231122 | 094600 | 281013295 | 3355 | 3355 | 3355 | 3355 | 134 |
| 633 | 20231122 | 094500 | 280563725 | 3355 | 3360 | 3360 | 3355 | 14248 |
| 634 | 20231122 | 094400 | 232723005 | 3360 | 3365 | 3370 | 3360 | 334 |
| 635 | 20231122 | 094300 | 231600595 | 3365 | 3370 | 3370 | 3365 | 5416 |
| 636 | 20231122 | 094200 | 213374250 | 3365 | 3370 | 3370 | 3365 | 900 |
| 637 | 20231122 | 094100 | 210343750 | 3370 | 3375 | 3375 | 3370 | 3140 |
| 638 | 20231122 | 094000 | 199759890 | 3380 | 3375 | 3380 | 3370 | 3996 |
| 639 | 20231122 | 093900 | 186273775 | 3375 | 3375 | 3375 | 3375 | 2005 |
| 640 | 20231122 | 093800 | 179506900 | 3375 | 3375 | 3375 | 3375 | 2 |
| 641 | 20231122 | 093700 | 179500150 | 3375 | 3375 | 3375 | 3375 | 2 |
| 642 | 20231122 | 093600 | 179493400 | 3375 | 3370 | 3375 | 3370 | 1002 |
| 643 | 20231122 | 093500 | 176116655 | 3370 | 3375 | 3375 | 3370 | 114 |
| 644 | 20231122 | 093400 | 175732425 | 3375 | 3370 | 3375 | 3370 | 843 |
| 645 | 20231122 | 093300 | 172891490 | 3370 | 3375 | 3375 | 3365 | 1915 |
| 646 | 20231122 | 093200 | 166437945 | 3375 | 3375 | 3375 | 3370 | 330 |
| 647 | 20231122 | 093100 | 165325825 | 3375 | 3370 | 3375 | 3370 | 4740 |
| 648 | 20231122 | 093000 | 149352015 | 3365 | 3370 | 3370 | 3365 | 1947 |
| 649 | 20231122 | 092900 | 142792855 | 3370 | 3370 | 3370 | 3370 | 1219 |
| 650 | 20231122 | 092800 | 138684825 | 3365 | 3375 | 3375 | 3365 | 4095 |
| 651 | 20231122 | 092700 | 124877380 | 3375 | 3380 | 3380 | 3375 | 96 |
| 652 | 20231122 | 092600 | 124553190 | 3380 | 3380 | 3380 | 3380 | 344 |
| 653 | 20231122 | 092500 | 123390470 | 3380 | 3380 | 3380 | 3380 | 570 |
| 654 | 20231122 | 092400 | 121463870 | 3380 | 3380 | 3380 | 3380 | 1700 |
| 655 | 20231122 | 092300 | 115717870 | 3380 | 3380 | 3380 | 3380 | 246 |
| 656 | 20231122 | 092200 | 114886390 | 3375 | 3380 | 3380 | 3375 | 349 |
| 657 | 20231122 | 092100 | 113707485 | 3385 | 3385 | 3385 | 3385 | 1 |
| 658 | 20231122 | 092000 | 113704100 | 3375 | 3370 | 3385 | 3370 | 431 |
| 659 | 20231122 | 091900 | 112251610 | 3385 | 3370 | 3385 | 3370 | 4403 |
| 660 | 20231122 | 091800 | 97402185 | 3375 | 3375 | 3375 | 3375 | 188 |
| 661 | 20231122 | 091700 | 96767685 | 3380 | 3375 | 3380 | 3375 | 339 |
| 662 | 20231122 | 091600 | 95623365 | 3375 | 3375 | 3375 | 3375 | 350 |
| 663 | 20231122 | 091500 | 94442115 | 3375 | 3380 | 3380 | 3375 | 635 |
| 664 | 20231122 | 091400 | 92298965 | 3375 | 3380 | 3380 | 3375 | 3494 |
| 665 | 20231122 | 091300 | 80505240 | 3385 | 3390 | 3390 | 3385 | 14 |
| 666 | 20231122 | 091200 | 80457830 | 3380 | 3380 | 3380 | 3380 | 891 |
| 667 | 20231122 | 091100 | 77446250 | 3380 | 3380 | 3380 | 3380 | 224 |
| 668 | 20231122 | 091000 | 76689130 | 3380 | 3380 | 3380 | 3380 | 0 |
| 669 | 20231122 | 090900 | 76689130 | 3380 | 3380 | 3380 | 3380 | 2234 |
| 670 | 20231122 | 090800 | 69138210 | 3375 | 3375 | 3380 | 3375 | 1098 |
| 671 | 20231122 | 090700 | 65432395 | 3375 | 3370 | 3375 | 3370 | 59 |
| 672 | 20231122 | 090600 | 65233415 | 3370 | 3370 | 3370 | 3370 | 334 |
| 673 | 20231122 | 090500 | 64107835 | 3370 | 3375 | 3375 | 3370 | 1138 |
| 674 | 20231122 | 090400 | 60267115 | 3375 | 3375 | 3375 | 3370 | 7293 |
| 675 | 20231122 | 090300 | 35659765 | 3375 | 3380 | 3390 | 3375 | 923 |
| 676 | 20231122 | 090200 | 32538895 | 3375 | 3375 | 3380 | 3375 | 1047 |
| 677 | 20231122 | 090100 | 29005265 | 3375 | 3365 | 3375 | 3365 | 875 |
| 678 | 20231122 | 090000 | 26052750 | 3360 | 3370 | 3370 | 3360 | 7422 |