34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 204300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 1461 |
| 3 | 20231122 | 204200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 4 | 20231122 | 204100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 5 | 20231122 | 204000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 6 | 20231122 | 203900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 7 | 20231122 | 203800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 8 | 20231122 | 203700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 9 | 20231122 | 203600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 10 | 20231122 | 203500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 11 | 20231122 | 203400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 12 | 20231122 | 203300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 13 | 20231122 | 203200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 14 | 20231122 | 203100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 15 | 20231122 | 203000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 16 | 20231122 | 202900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 17 | 20231122 | 202800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 18 | 20231122 | 202700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 19 | 20231122 | 202600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 20 | 20231122 | 202500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 21 | 20231122 | 202400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 22 | 20231122 | 202300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 23 | 20231122 | 202200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 24 | 20231122 | 202100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 25 | 20231122 | 202000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 26 | 20231122 | 201900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 27 | 20231122 | 201800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 28 | 20231122 | 201700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 29 | 20231122 | 201600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 30 | 20231122 | 201500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 31 | 20231122 | 201400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 32 | 20231122 | 201300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 1461 |
| 33 | 20231122 | 201200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 34 | 20231122 | 201100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 35 | 20231122 | 201000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 36 | 20231122 | 200900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 37 | 20231122 | 200800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 38 | 20231122 | 200700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 39 | 20231122 | 200600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 40 | 20231122 | 200500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 41 | 20231122 | 200400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 42 | 20231122 | 200300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 43 | 20231122 | 200200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 44 | 20231122 | 200100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 45 | 20231122 | 200000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 46 | 20231122 | 195900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 47 | 20231122 | 195800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 48 | 20231122 | 195700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 49 | 20231122 | 195600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 50 | 20231122 | 195500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 51 | 20231122 | 195400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 52 | 20231122 | 195300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 53 | 20231122 | 195200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 54 | 20231122 | 195100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 55 | 20231122 | 195000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 56 | 20231122 | 194900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 57 | 20231122 | 194800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 58 | 20231122 | 194700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 59 | 20231122 | 194600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 60 | 20231122 | 194500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 61 | 20231122 | 194400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 62 | 20231122 | 194300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 1461 |
| 63 | 20231122 | 194200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 64 | 20231122 | 194100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 65 | 20231122 | 194000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 66 | 20231122 | 193900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 67 | 20231122 | 193800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 68 | 20231122 | 193700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 69 | 20231122 | 193600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 70 | 20231122 | 193500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 71 | 20231122 | 193400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 72 | 20231122 | 193300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 73 | 20231122 | 193200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 74 | 20231122 | 193100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 75 | 20231122 | 193000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 76 | 20231122 | 192900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 77 | 20231122 | 192800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 78 | 20231122 | 192700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 79 | 20231122 | 192600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 80 | 20231122 | 192500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 81 | 20231122 | 192400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 82 | 20231122 | 192300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 83 | 20231122 | 192200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 84 | 20231122 | 192100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 85 | 20231122 | 192000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 86 | 20231122 | 191900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 87 | 20231122 | 191800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 88 | 20231122 | 191700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 89 | 20231122 | 191600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 90 | 20231122 | 191500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 91 | 20231122 | 191400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 92 | 20231122 | 191300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 1461 |
| 93 | 20231122 | 191200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 94 | 20231122 | 191100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 95 | 20231122 | 191000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 96 | 20231122 | 190900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 97 | 20231122 | 190800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 98 | 20231122 | 190700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 99 | 20231122 | 190600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 100 | 20231122 | 190500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 101 | 20231122 | 190400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 102 | 20231122 | 190300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 103 | 20231122 | 190200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 104 | 20231122 | 190100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 105 | 20231122 | 190000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 106 | 20231122 | 185900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 107 | 20231122 | 185800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 108 | 20231122 | 185700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 109 | 20231122 | 185600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 110 | 20231122 | 185500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 111 | 20231122 | 185400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 112 | 20231122 | 185300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 113 | 20231122 | 185200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 114 | 20231122 | 185100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 115 | 20231122 | 185000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 116 | 20231122 | 184900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 117 | 20231122 | 184800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 118 | 20231122 | 184700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 119 | 20231122 | 184600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 120 | 20231122 | 184500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 121 | 20231122 | 184400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 122 | 20231122 | 184300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 1461 |
| 123 | 20231122 | 184200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 124 | 20231122 | 184100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 125 | 20231122 | 184000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 126 | 20231122 | 183900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 127 | 20231122 | 183800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 128 | 20231122 | 183700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 129 | 20231122 | 183600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 130 | 20231122 | 183500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 131 | 20231122 | 183400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 132 | 20231122 | 183300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 133 | 20231122 | 183200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 134 | 20231122 | 183100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 135 | 20231122 | 183000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 136 | 20231122 | 182900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 137 | 20231122 | 182800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 138 | 20231122 | 182700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 139 | 20231122 | 182600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 140 | 20231122 | 182500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 141 | 20231122 | 182400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 142 | 20231122 | 182300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 143 | 20231122 | 182200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 144 | 20231122 | 182100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 145 | 20231122 | 182000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 146 | 20231122 | 181900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 147 | 20231122 | 181800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 148 | 20231122 | 181700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 149 | 20231122 | 181600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 150 | 20231122 | 181500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 151 | 20231122 | 181400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 152 | 20231122 | 181300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 1461 |
| 153 | 20231122 | 181200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 154 | 20231122 | 181100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 155 | 20231122 | 181000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 156 | 20231122 | 180900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 157 | 20231122 | 180800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 158 | 20231122 | 180700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 159 | 20231122 | 180600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 160 | 20231122 | 180500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 161 | 20231122 | 180400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 162 | 20231122 | 180300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 163 | 20231122 | 180200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 164 | 20231122 | 180100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 165 | 20231122 | 180000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 166 | 20231122 | 175900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 167 | 20231122 | 175800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 168 | 20231122 | 175700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 169 | 20231122 | 175600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 170 | 20231122 | 175500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 171 | 20231122 | 175400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 172 | 20231122 | 175300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 173 | 20231122 | 175200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 174 | 20231122 | 175100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 175 | 20231122 | 175000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 176 | 20231122 | 174900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 177 | 20231122 | 174800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 178 | 20231122 | 174700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 179 | 20231122 | 174600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 180 | 20231122 | 174500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 181 | 20231122 | 174400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 182 | 20231122 | 174300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 1461 |
| 183 | 20231122 | 174200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 184 | 20231122 | 174100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 185 | 20231122 | 174000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 186 | 20231122 | 173900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 187 | 20231122 | 173800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 188 | 20231122 | 173700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 189 | 20231122 | 173600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 190 | 20231122 | 173500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 191 | 20231122 | 173400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 192 | 20231122 | 173300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 193 | 20231122 | 173200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 194 | 20231122 | 173100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 195 | 20231122 | 173000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 196 | 20231122 | 172900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 197 | 20231122 | 172800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 198 | 20231122 | 172700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 199 | 20231122 | 172600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 200 | 20231122 | 172500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 201 | 20231122 | 172400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 202 | 20231122 | 172300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 203 | 20231122 | 172200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 204 | 20231122 | 172100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 205 | 20231122 | 172000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 206 | 20231122 | 171900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 207 | 20231122 | 171800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 208 | 20231122 | 171700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 209 | 20231122 | 171600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 210 | 20231122 | 171500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 211 | 20231122 | 171400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 212 | 20231122 | 171300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 1461 |
| 213 | 20231122 | 171200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 214 | 20231122 | 171100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 215 | 20231122 | 171000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 216 | 20231122 | 170900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 217 | 20231122 | 170800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 218 | 20231122 | 170700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 219 | 20231122 | 170600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 220 | 20231122 | 170500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 221 | 20231122 | 170400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 222 | 20231122 | 170300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 223 | 20231122 | 170200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 224 | 20231122 | 170100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 225 | 20231122 | 170000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 226 | 20231122 | 165900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 227 | 20231122 | 165800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 228 | 20231122 | 165700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 229 | 20231122 | 165600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 230 | 20231122 | 165500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 231 | 20231122 | 165400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 232 | 20231122 | 165300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 233 | 20231122 | 165200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 234 | 20231122 | 165100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 235 | 20231122 | 165000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 236 | 20231122 | 164900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 237 | 20231122 | 164800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 238 | 20231122 | 164700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 239 | 20231122 | 164600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 240 | 20231122 | 164500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 241 | 20231122 | 164400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 242 | 20231122 | 164300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 1461 |
| 243 | 20231122 | 164200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 244 | 20231122 | 164100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 245 | 20231122 | 164000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 246 | 20231122 | 163900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 247 | 20231122 | 163800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 248 | 20231122 | 163700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 249 | 20231122 | 163600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 250 | 20231122 | 163500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 251 | 20231122 | 163400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 252 | 20231122 | 163300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 253 | 20231122 | 163200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 254 | 20231122 | 163100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 255 | 20231122 | 163000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 256 | 20231122 | 162900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 257 | 20231122 | 162800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 258 | 20231122 | 162700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 259 | 20231122 | 162600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 260 | 20231122 | 162500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 261 | 20231122 | 162400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 262 | 20231122 | 162300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 263 | 20231122 | 162200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 264 | 20231122 | 162100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 265 | 20231122 | 162000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 266 | 20231122 | 161900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 267 | 20231122 | 161800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 268 | 20231122 | 161700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 269 | 20231122 | 161600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 270 | 20231122 | 161500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 271 | 20231122 | 161400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 272 | 20231122 | 161300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 1461 |
| 273 | 20231122 | 161200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 274 | 20231122 | 161100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 275 | 20231122 | 161000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 276 | 20231122 | 160900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 277 | 20231122 | 160800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 278 | 20231122 | 160700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 279 | 20231122 | 160600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 280 | 20231122 | 160500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 281 | 20231122 | 160400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 282 | 20231122 | 160300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 283 | 20231122 | 160200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 284 | 20231122 | 160100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 285 | 20231122 | 160000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 286 | 20231122 | 155900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 287 | 20231122 | 155800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 288 | 20231122 | 155700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 289 | 20231122 | 155600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 290 | 20231122 | 155500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 291 | 20231122 | 155400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 292 | 20231122 | 155300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 293 | 20231122 | 155200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 294 | 20231122 | 155100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 295 | 20231122 | 155000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 296 | 20231122 | 154900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 297 | 20231122 | 154800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 298 | 20231122 | 154700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 299 | 20231122 | 154600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 300 | 20231122 | 154500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 301 | 20231122 | 154400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 302 | 20231122 | 154300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 1461 |
| 303 | 20231122 | 154200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 304 | 20231122 | 154100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 305 | 20231122 | 154000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 306 | 20231122 | 153900 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 307 | 20231122 | 153800 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 308 | 20231122 | 153700 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 309 | 20231122 | 153600 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 310 | 20231122 | 153500 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 311 | 20231122 | 153400 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 312 | 20231122 | 153300 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 313 | 20231122 | 153200 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 314 | 20231122 | 153100 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 315 | 20231122 | 153000 | 2221347245 | 3870 | 3870 | 3870 | 3870 | 1461 |
| 316 | 20231122 | 152900 | 2215693175 | 3875 | 3875 | 3875 | 3875 | 0 |
| 317 | 20231122 | 152800 | 2215693175 | 3875 | 3875 | 3875 | 3875 | 0 |
| 318 | 20231122 | 152700 | 2215693175 | 3875 | 3875 | 3875 | 3875 | 0 |
| 319 | 20231122 | 152600 | 2215693175 | 3875 | 3875 | 3875 | 3875 | 0 |
| 320 | 20231122 | 152500 | 2215693175 | 3875 | 3875 | 3875 | 3875 | 0 |
| 321 | 20231122 | 152400 | 2215693175 | 3875 | 3875 | 3875 | 3875 | 0 |
| 322 | 20231122 | 152300 | 2215693175 | 3875 | 3875 | 3875 | 3875 | 0 |
| 323 | 20231122 | 152200 | 2215693175 | 3875 | 3875 | 3875 | 3875 | 0 |
| 324 | 20231122 | 152100 | 2215693175 | 3875 | 3875 | 3875 | 3875 | 0 |
| 325 | 20231122 | 152000 | 2215693175 | 3875 | 3875 | 3875 | 3875 | 0 |
| 326 | 20231122 | 151900 | 2215693175 | 3875 | 3875 | 3875 | 3865 | 488 |
| 327 | 20231122 | 151800 | 2213806195 | 3865 | 3870 | 3870 | 3865 | 797 |
| 328 | 20231122 | 151700 | 2210725260 | 3875 | 3865 | 3875 | 3865 | 99 |
| 329 | 20231122 | 151600 | 2210342455 | 3865 | 3875 | 3880 | 3865 | 17 |
| 330 | 20231122 | 151500 | 2210276645 | 3880 | 3880 | 3880 | 3865 | 1400 |
| 331 | 20231122 | 151400 | 2204852830 | 3880 | 3880 | 3880 | 3880 | 269 |
| 332 | 20231122 | 151300 | 2203809110 | 3875 | 3875 | 3875 | 3875 | 285 |
| 333 | 20231122 | 151200 | 2202704735 | 3880 | 3875 | 3880 | 3875 | 1326 |
| 334 | 20231122 | 151100 | 2197565820 | 3865 | 3870 | 3870 | 3865 | 1763 |
| 335 | 20231122 | 151000 | 2190750940 | 3875 | 3870 | 3880 | 3865 | 240 |
| 336 | 20231122 | 150900 | 2189821070 | 3875 | 3875 | 3875 | 3875 | 133 |
| 337 | 20231122 | 150800 | 2189305695 | 3880 | 3875 | 3880 | 3870 | 1383 |
| 338 | 20231122 | 150700 | 2183946810 | 3875 | 3870 | 3875 | 3865 | 486 |
| 339 | 20231122 | 150600 | 2182065400 | 3865 | 3870 | 3870 | 3865 | 401 |
| 340 | 20231122 | 150500 | 2180515530 | 3870 | 3870 | 3870 | 3870 | 133 |
| 341 | 20231122 | 150400 | 2180000820 | 3865 | 3865 | 3865 | 3860 | 648 |
| 342 | 20231122 | 150300 | 2177496800 | 3865 | 3865 | 3865 | 3865 | 0 |
| 343 | 20231122 | 150200 | 2177496800 | 3865 | 3865 | 3865 | 3860 | 464 |
| 344 | 20231122 | 150100 | 2175703560 | 3865 | 3860 | 3865 | 3860 | 330 |
| 345 | 20231122 | 150000 | 2174428760 | 3865 | 3865 | 3865 | 3865 | 134 |
| 346 | 20231122 | 145900 | 2173910850 | 3865 | 3870 | 3870 | 3865 | 3160 |
| 347 | 20231122 | 145800 | 2161694450 | 3870 | 3870 | 3870 | 3865 | 903 |
| 348 | 20231122 | 145700 | 2158200225 | 3870 | 3870 | 3870 | 3860 | 1972 |
| 349 | 20231122 | 145600 | 2150569685 | 3870 | 3865 | 3870 | 3860 | 5167 |
| 350 | 20231122 | 145500 | 2130575050 | 3870 | 3870 | 3870 | 3865 | 2366 |
| 351 | 20231122 | 145400 | 2121429130 | 3870 | 3870 | 3875 | 3865 | 3401 |
| 352 | 20231122 | 145300 | 2108274755 | 3870 | 3870 | 3870 | 3865 | 339 |
| 353 | 20231122 | 145200 | 2106963325 | 3870 | 3860 | 3870 | 3860 | 558 |
| 354 | 20231122 | 145100 | 2104808520 | 3865 | 3865 | 3865 | 3865 | 400 |
| 355 | 20231122 | 145000 | 2103262520 | 3865 | 3860 | 3865 | 3860 | 422 |
| 356 | 20231122 | 144900 | 2101631970 | 3860 | 3860 | 3860 | 3860 | 32 |
| 357 | 20231122 | 144800 | 2101508450 | 3860 | 3865 | 3865 | 3860 | 153 |
| 358 | 20231122 | 144700 | 2100917205 | 3865 | 3860 | 3865 | 3840 | 4841 |
| 359 | 20231122 | 144600 | 2082282420 | 3865 | 3855 | 3870 | 3855 | 24 |
| 360 | 20231122 | 144500 | 2082189790 | 3870 | 3865 | 3870 | 3855 | 587 |
| 361 | 20231122 | 144400 | 2079920410 | 3865 | 3870 | 3870 | 3860 | 1134 |
| 362 | 20231122 | 144300 | 2075540085 | 3860 | 3875 | 3875 | 3860 | 3426 |
| 363 | 20231122 | 144200 | 2062275135 | 3875 | 3875 | 3875 | 3875 | 136 |
| 364 | 20231122 | 144100 | 2061748135 | 3875 | 3875 | 3875 | 3870 | 1907 |
| 365 | 20231122 | 144000 | 2054368035 | 3880 | 3880 | 3880 | 3875 | 271 |
| 366 | 20231122 | 143900 | 2053316560 | 3880 | 3880 | 3880 | 3875 | 5507 |
| 367 | 20231122 | 143800 | 2031951910 | 3880 | 3875 | 3880 | 3875 | 468 |
| 368 | 20231122 | 143700 | 2030138405 | 3880 | 3880 | 3880 | 3880 | 0 |
| 369 | 20231122 | 143600 | 2030138405 | 3880 | 3875 | 3880 | 3875 | 258 |
| 370 | 20231122 | 143500 | 2029138135 | 3875 | 3875 | 3875 | 3875 | 236 |
| 371 | 20231122 | 143400 | 2028223635 | 3870 | 3870 | 3870 | 3870 | 3231 |
| 372 | 20231122 | 143300 | 2015719665 | 3880 | 3880 | 3880 | 3880 | 293 |
| 373 | 20231122 | 143200 | 2014582825 | 3880 | 3880 | 3880 | 3880 | 200 |
| 374 | 20231122 | 143100 | 2013806825 | 3880 | 3880 | 3880 | 3880 | 203 |
| 375 | 20231122 | 143000 | 2013019185 | 3880 | 3875 | 3880 | 3870 | 5138 |
| 376 | 20231122 | 142900 | 1993108920 | 3875 | 3875 | 3875 | 3875 | 445 |
| 377 | 20231122 | 142800 | 1991384545 | 3880 | 3880 | 3880 | 3875 | 840 |
| 378 | 20231122 | 142700 | 1988125445 | 3880 | 3880 | 3880 | 3880 | 1 |
| 379 | 20231122 | 142600 | 1988121565 | 3880 | 3880 | 3890 | 3880 | 1172 |
| 380 | 20231122 | 142500 | 1983573525 | 3885 | 3885 | 3885 | 3875 | 337 |
| 381 | 20231122 | 142400 | 1982264800 | 3880 | 3885 | 3890 | 3880 | 334 |
| 382 | 20231122 | 142300 | 1980967470 | 3885 | 3880 | 3890 | 3880 | 286 |
| 383 | 20231122 | 142200 | 1979855080 | 3890 | 3890 | 3890 | 3890 | 0 |
| 384 | 20231122 | 142100 | 1979855080 | 3890 | 3890 | 3890 | 3890 | 266 |
| 385 | 20231122 | 142000 | 1978820340 | 3875 | 3875 | 3875 | 3875 | 40 |
| 386 | 20231122 | 141900 | 1978665340 | 3890 | 3890 | 3890 | 3890 | 133 |
| 387 | 20231122 | 141800 | 1978147970 | 3890 | 3875 | 3890 | 3875 | 220 |
| 388 | 20231122 | 141700 | 1977292245 | 3890 | 3890 | 3890 | 3890 | 20 |
| 389 | 20231122 | 141600 | 1977214445 | 3890 | 3890 | 3890 | 3890 | 310 |
| 390 | 20231122 | 141500 | 1976008545 | 3890 | 3890 | 3890 | 3890 | 0 |
| 391 | 20231122 | 141400 | 1976008545 | 3890 | 3890 | 3890 | 3890 | 183 |
| 392 | 20231122 | 141300 | 1975296675 | 3890 | 3900 | 3900 | 3875 | 9708 |
| 393 | 20231122 | 141200 | 1937610980 | 3900 | 3885 | 3900 | 3885 | 355 |
| 394 | 20231122 | 141100 | 1936230650 | 3900 | 3890 | 3900 | 3890 | 4796 |
| 395 | 20231122 | 141000 | 1917551320 | 3885 | 3885 | 3885 | 3885 | 45 |
| 396 | 20231122 | 140900 | 1917376495 | 3885 | 3895 | 3895 | 3885 | 170 |
| 397 | 20231122 | 140800 | 1916714460 | 3895 | 3895 | 3895 | 3895 | 134 |
| 398 | 20231122 | 140700 | 1916192530 | 3895 | 3895 | 3895 | 3895 | 349 |
| 399 | 20231122 | 140600 | 1914833175 | 3895 | 3890 | 3895 | 3885 | 811 |
| 400 | 20231122 | 140500 | 1911677800 | 3895 | 3885 | 3895 | 3880 | 573 |
| 401 | 20231122 | 140400 | 1909451760 | 3895 | 3885 | 3895 | 3885 | 1937 |
| 402 | 20231122 | 140300 | 1901925165 | 3885 | 3890 | 3890 | 3885 | 937 |
| 403 | 20231122 | 140200 | 1898284420 | 3890 | 3890 | 3890 | 3890 | 1605 |
| 404 | 20231122 | 140100 | 1892040970 | 3885 | 3890 | 3890 | 3885 | 2452 |
| 405 | 20231122 | 140000 | 1882503190 | 3895 | 3895 | 3895 | 3895 | 90 |
| 406 | 20231122 | 135900 | 1882152640 | 3895 | 3895 | 3895 | 3890 | 1244 |
| 407 | 20231122 | 135800 | 1877309640 | 3890 | 3895 | 3895 | 3890 | 639 |
| 408 | 20231122 | 135700 | 1874821680 | 3895 | 3895 | 3895 | 3895 | 583 |
| 409 | 20231122 | 135600 | 1872550895 | 3895 | 3895 | 3895 | 3890 | 426 |
| 410 | 20231122 | 135500 | 1870892585 | 3895 | 3890 | 3900 | 3890 | 102 |
| 411 | 20231122 | 135400 | 1870495790 | 3900 | 3905 | 3910 | 3900 | 1899 |
| 412 | 20231122 | 135300 | 1863080645 | 3905 | 3910 | 3910 | 3890 | 2867 |
| 413 | 20231122 | 135200 | 1851899420 | 3910 | 3905 | 3910 | 3900 | 2712 |
| 414 | 20231122 | 135100 | 1841311515 | 3905 | 3900 | 3905 | 3900 | 1750 |
| 415 | 20231122 | 135000 | 1834484140 | 3905 | 3900 | 3905 | 3890 | 13954 |
| 416 | 20231122 | 134900 | 1780063660 | 3900 | 3900 | 3900 | 3890 | 1323 |
| 417 | 20231122 | 134800 | 1774903980 | 3890 | 3890 | 3900 | 3890 | 3704 |
| 418 | 20231122 | 134700 | 1760482500 | 3895 | 3900 | 3900 | 3895 | 5507 |
| 419 | 20231122 | 134600 | 1739014570 | 3895 | 3900 | 3900 | 3895 | 694 |
| 420 | 20231122 | 134500 | 1736310195 | 3900 | 3900 | 3900 | 3895 | 1698 |
| 421 | 20231122 | 134400 | 1729688495 | 3900 | 3895 | 3900 | 3890 | 5982 |
| 422 | 20231122 | 134300 | 1706384295 | 3895 | 3890 | 3895 | 3885 | 2691 |
| 423 | 20231122 | 134200 | 1695914600 | 3890 | 3895 | 3895 | 3890 | 6250 |
| 424 | 20231122 | 134100 | 1671580790 | 3895 | 3895 | 3895 | 3885 | 3712 |
| 425 | 20231122 | 134000 | 1657122700 | 3895 | 3885 | 3895 | 3885 | 15894 |
| 426 | 20231122 | 133900 | 1595272205 | 3890 | 3890 | 3890 | 3885 | 455 |
| 427 | 20231122 | 133800 | 1593502755 | 3885 | 3885 | 3885 | 3885 | 0 |
| 428 | 20231122 | 133700 | 1593502755 | 3885 | 3885 | 3885 | 3885 | 735 |
| 429 | 20231122 | 133600 | 1590647280 | 3885 | 3885 | 3885 | 3885 | 650 |
| 430 | 20231122 | 133500 | 1588122030 | 3885 | 3885 | 3890 | 3885 | 1110 |
| 431 | 20231122 | 133400 | 1583805480 | 3890 | 3885 | 3890 | 3875 | 1709 |
| 432 | 20231122 | 133300 | 1577166610 | 3890 | 3890 | 3890 | 3890 | 10 |
| 433 | 20231122 | 133200 | 1577127710 | 3890 | 3885 | 3890 | 3885 | 323 |
| 434 | 20231122 | 133100 | 1575871490 | 3885 | 3880 | 3885 | 3880 | 4504 |
| 435 | 20231122 | 133000 | 1558373950 | 3880 | 3880 | 3880 | 3880 | 1440 |
| 436 | 20231122 | 132900 | 1552786750 | 3880 | 3880 | 3880 | 3880 | 0 |
| 437 | 20231122 | 132800 | 1552786750 | 3880 | 3880 | 3880 | 3880 | 133 |
| 438 | 20231122 | 132700 | 1552270710 | 3880 | 3880 | 3880 | 3880 | 733 |
| 439 | 20231122 | 132600 | 1549426670 | 3880 | 3880 | 3880 | 3880 | 213 |
| 440 | 20231122 | 132500 | 1548600230 | 3880 | 3880 | 3885 | 3880 | 950 |
| 441 | 20231122 | 132400 | 1544913560 | 3885 | 3880 | 3885 | 3875 | 4716 |
| 442 | 20231122 | 132300 | 1526600590 | 3875 | 3880 | 3880 | 3875 | 263 |
| 443 | 20231122 | 132200 | 1525580795 | 3875 | 3880 | 3880 | 3875 | 441 |
| 444 | 20231122 | 132100 | 1523869755 | 3880 | 3875 | 3880 | 3870 | 5386 |
| 445 | 20231122 | 132000 | 1502973855 | 3875 | 3875 | 3875 | 3865 | 1349 |
| 446 | 20231122 | 131900 | 1497749480 | 3875 | 3875 | 3875 | 3875 | 247 |
| 447 | 20231122 | 131800 | 1496792355 | 3875 | 3880 | 3880 | 3875 | 137 |
| 448 | 20231122 | 131700 | 1496260810 | 3880 | 3870 | 3880 | 3870 | 6130 |
| 449 | 20231122 | 131600 | 1472519450 | 3870 | 3875 | 3875 | 3870 | 8 |
| 450 | 20231122 | 131500 | 1472488455 | 3875 | 3870 | 3875 | 3870 | 704 |
| 451 | 20231122 | 131400 | 1469762795 | 3865 | 3860 | 3865 | 3860 | 1538 |
| 452 | 20231122 | 131300 | 1463818450 | 3860 | 3870 | 3870 | 3860 | 2654 |
| 453 | 20231122 | 131200 | 1453569585 | 3870 | 3870 | 3870 | 3870 | 1 |
| 454 | 20231122 | 131100 | 1453565715 | 3865 | 3870 | 3870 | 3860 | 345 |
| 455 | 20231122 | 131000 | 1452231670 | 3865 | 3865 | 3870 | 3865 | 10342 |
| 456 | 20231122 | 130900 | 1412222680 | 3865 | 3860 | 3865 | 3860 | 651 |
| 457 | 20231122 | 130800 | 1409706595 | 3865 | 3860 | 3865 | 3860 | 744 |
| 458 | 20231122 | 130700 | 1406832425 | 3865 | 3855 | 3865 | 3855 | 7525 |
| 459 | 20231122 | 130600 | 1377787040 | 3860 | 3850 | 3860 | 3850 | 1933 |
| 460 | 20231122 | 130500 | 1370328500 | 3855 | 3840 | 3855 | 3840 | 1798 |
| 461 | 20231122 | 130400 | 1363411120 | 3835 | 3845 | 3845 | 3835 | 51 |
| 462 | 20231122 | 130300 | 1363215525 | 3830 | 3855 | 3855 | 3830 | 2966 |
| 463 | 20231122 | 130200 | 1351842255 | 3840 | 3840 | 3840 | 3840 | 1 |
| 464 | 20231122 | 130100 | 1351838415 | 3855 | 3855 | 3855 | 3855 | 341 |
| 465 | 20231122 | 130000 | 1350523860 | 3855 | 3855 | 3855 | 3855 | 133 |
| 466 | 20231122 | 125900 | 1350011145 | 3855 | 3850 | 3855 | 3850 | 5000 |
| 467 | 20231122 | 125800 | 1330740005 | 3850 | 3850 | 3850 | 3850 | 276 |
| 468 | 20231122 | 125700 | 1329677405 | 3850 | 3850 | 3850 | 3850 | 102 |
| 469 | 20231122 | 125600 | 1329284705 | 3850 | 3850 | 3850 | 3850 | 282 |
| 470 | 20231122 | 125500 | 1328199005 | 3840 | 3840 | 3840 | 3840 | 20 |
| 471 | 20231122 | 125400 | 1328122205 | 3850 | 3850 | 3850 | 3850 | 0 |
| 472 | 20231122 | 125300 | 1328122205 | 3850 | 3845 | 3850 | 3835 | 976 |
| 473 | 20231122 | 125200 | 1324372655 | 3850 | 3850 | 3850 | 3850 | 0 |
| 474 | 20231122 | 125100 | 1324372655 | 3850 | 3850 | 3850 | 3845 | 278 |
| 475 | 20231122 | 125000 | 1323302365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 476 | 20231122 | 124900 | 1323302365 | 3850 | 3845 | 3850 | 3845 | 24 |
| 477 | 20231122 | 124800 | 1323210075 | 3835 | 3850 | 3850 | 3835 | 334 |
| 478 | 20231122 | 124700 | 1321927175 | 3850 | 3850 | 3850 | 3850 | 0 |
| 479 | 20231122 | 124600 | 1321927175 | 3850 | 3850 | 3850 | 3850 | 266 |
| 480 | 20231122 | 124500 | 1320903075 | 3840 | 3840 | 3840 | 3840 | 49 |
| 481 | 20231122 | 124400 | 1320714915 | 3850 | 3850 | 3850 | 3850 | 133 |
| 482 | 20231122 | 124300 | 1320202865 | 3850 | 3850 | 3850 | 3850 | 333 |
| 483 | 20231122 | 124200 | 1318920815 | 3845 | 3845 | 3845 | 3845 | 10 |
| 484 | 20231122 | 124100 | 1318882365 | 3850 | 3850 | 3850 | 3850 | 284 |
| 485 | 20231122 | 124000 | 1317788965 | 3850 | 3850 | 3850 | 3850 | 1599 |
| 486 | 20231122 | 123900 | 1311632815 | 3850 | 3850 | 3850 | 3835 | 2266 |
| 487 | 20231122 | 123800 | 1302932620 | 3845 | 3845 | 3845 | 3845 | 200 |
| 488 | 20231122 | 123700 | 1302163620 | 3845 | 3850 | 3850 | 3845 | 200 |
| 489 | 20231122 | 123600 | 1301394120 | 3850 | 3850 | 3850 | 3850 | 266 |
| 490 | 20231122 | 123500 | 1300370020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 491 | 20231122 | 123400 | 1300370020 | 3850 | 3850 | 3850 | 3850 | 268 |
| 492 | 20231122 | 123300 | 1299338220 | 3845 | 3845 | 3845 | 3845 | 197 |
| 493 | 20231122 | 123200 | 1298580755 | 3850 | 3850 | 3850 | 3850 | 333 |
| 494 | 20231122 | 123100 | 1297298705 | 3850 | 3850 | 3850 | 3845 | 270 |
| 495 | 20231122 | 123000 | 1296259865 | 3850 | 3850 | 3850 | 3850 | 0 |
| 496 | 20231122 | 122900 | 1296259865 | 3850 | 3845 | 3850 | 3845 | 281 |
| 497 | 20231122 | 122800 | 1295178090 | 3845 | 3845 | 3845 | 3845 | 0 |
| 498 | 20231122 | 122700 | 1295178090 | 3845 | 3850 | 3850 | 3845 | 144 |
| 499 | 20231122 | 122600 | 1294623740 | 3850 | 3845 | 3850 | 3845 | 1019 |
| 500 | 20231122 | 122500 | 1290702365 | 3850 | 3850 | 3850 | 3850 | 300 |
| 501 | 20231122 | 122400 | 1289547365 | 3850 | 3850 | 3850 | 3850 | 266 |
| 502 | 20231122 | 122300 | 1288523265 | 3850 | 3850 | 3850 | 3850 | 0 |
| 503 | 20231122 | 122200 | 1288523265 | 3850 | 3850 | 3850 | 3850 | 266 |
| 504 | 20231122 | 122100 | 1287499165 | 3845 | 3845 | 3845 | 3845 | 404 |
| 505 | 20231122 | 122000 | 1285945785 | 3850 | 3850 | 3850 | 3850 | 0 |
| 506 | 20231122 | 121900 | 1285945785 | 3850 | 3850 | 3850 | 3850 | 269 |
| 507 | 20231122 | 121800 | 1284910135 | 3845 | 3850 | 3850 | 3845 | 2746 |
| 508 | 20231122 | 121700 | 1274351620 | 3850 | 3850 | 3850 | 3845 | 358 |
| 509 | 20231122 | 121600 | 1272973420 | 3845 | 3845 | 3845 | 3845 | 50 |
| 510 | 20231122 | 121500 | 1272781170 | 3850 | 3850 | 3850 | 3850 | 148 |
| 511 | 20231122 | 121400 | 1272211370 | 3850 | 3850 | 3850 | 3845 | 347 |
| 512 | 20231122 | 121300 | 1270875520 | 3855 | 3855 | 3855 | 3855 | 2 |
| 513 | 20231122 | 121200 | 1270867810 | 3855 | 3855 | 3855 | 3855 | 268 |
| 514 | 20231122 | 121100 | 1269834670 | 3850 | 3850 | 3850 | 3850 | 450 |
| 515 | 20231122 | 121000 | 1268102170 | 3845 | 3855 | 3855 | 3845 | 288 |
| 516 | 20231122 | 120900 | 1266993480 | 3855 | 3855 | 3855 | 3855 | 133 |
| 517 | 20231122 | 120800 | 1266480765 | 3855 | 3855 | 3855 | 3855 | 0 |
| 518 | 20231122 | 120700 | 1266480765 | 3855 | 3850 | 3855 | 3845 | 1736 |
| 519 | 20231122 | 120600 | 1259795860 | 3855 | 3855 | 3855 | 3855 | 0 |
| 520 | 20231122 | 120500 | 1259795860 | 3855 | 3855 | 3855 | 3850 | 2920 |
| 521 | 20231122 | 120400 | 1248550020 | 3855 | 3855 | 3855 | 3850 | 33 |
| 522 | 20231122 | 120300 | 1248422960 | 3855 | 3855 | 3855 | 3855 | 161 |
| 523 | 20231122 | 120200 | 1247802305 | 3855 | 3850 | 3855 | 3850 | 366 |
| 524 | 20231122 | 120100 | 1246391870 | 3855 | 3845 | 3855 | 3845 | 57 |
| 525 | 20231122 | 120000 | 1246172465 | 3850 | 3850 | 3850 | 3850 | 266 |
| 526 | 20231122 | 115900 | 1245148365 | 3850 | 3850 | 3850 | 3850 | 2 |
| 527 | 20231122 | 115800 | 1245140665 | 3850 | 3855 | 3855 | 3850 | 1161 |
| 528 | 20231122 | 115700 | 1240667145 | 3855 | 3855 | 3855 | 3855 | 134 |
| 529 | 20231122 | 115600 | 1240150575 | 3855 | 3855 | 3855 | 3855 | 0 |
| 530 | 20231122 | 115500 | 1240150575 | 3855 | 3855 | 3860 | 3855 | 791 |
| 531 | 20231122 | 115400 | 1237098480 | 3860 | 3860 | 3860 | 3860 | 18 |
| 532 | 20231122 | 115300 | 1237029000 | 3860 | 3860 | 3860 | 3860 | 133 |
| 533 | 20231122 | 115200 | 1236515620 | 3855 | 3845 | 3860 | 3845 | 151 |
| 534 | 20231122 | 115100 | 1235933600 | 3860 | 3860 | 3860 | 3845 | 684 |
| 535 | 20231122 | 115000 | 1233300745 | 3855 | 3860 | 3860 | 3855 | 330 |
| 536 | 20231122 | 114900 | 1232027245 | 3860 | 3860 | 3860 | 3860 | 0 |
| 537 | 20231122 | 114800 | 1232027245 | 3860 | 3855 | 3860 | 3855 | 262 |
| 538 | 20231122 | 114700 | 1231016570 | 3860 | 3850 | 3860 | 3850 | 11 |
| 539 | 20231122 | 114600 | 1230974210 | 3850 | 3850 | 3860 | 3850 | 761 |
| 540 | 20231122 | 114500 | 1228039360 | 3860 | 3850 | 3860 | 3850 | 276 |
| 541 | 20231122 | 114400 | 1226974100 | 3855 | 3855 | 3855 | 3855 | 0 |
| 542 | 20231122 | 114300 | 1226974100 | 3855 | 3850 | 3860 | 3850 | 393 |
| 543 | 20231122 | 114200 | 1225457255 | 3855 | 3855 | 3855 | 3855 | 0 |
| 544 | 20231122 | 114100 | 1225457255 | 3855 | 3860 | 3860 | 3855 | 295 |
| 545 | 20231122 | 114000 | 1224319215 | 3860 | 3845 | 3860 | 3845 | 1850 |
| 546 | 20231122 | 113900 | 1217183805 | 3845 | 3845 | 3845 | 3845 | 302 |
| 547 | 20231122 | 113800 | 1216022615 | 3845 | 3855 | 3855 | 3845 | 286 |
| 548 | 20231122 | 113700 | 1214920285 | 3855 | 3850 | 3855 | 3850 | 368 |
| 549 | 20231122 | 113600 | 1213502255 | 3855 | 3855 | 3855 | 3855 | 137 |
| 550 | 20231122 | 113500 | 1212974120 | 3855 | 3845 | 3855 | 3845 | 247 |
| 551 | 20231122 | 113400 | 1212023065 | 3855 | 3850 | 3860 | 3850 | 3208 |
| 552 | 20231122 | 113300 | 1199653900 | 3850 | 3845 | 3850 | 3845 | 680 |
| 553 | 20231122 | 113200 | 1197037970 | 3845 | 3845 | 3845 | 3845 | 640 |
| 554 | 20231122 | 113100 | 1194577170 | 3845 | 3845 | 3845 | 3845 | 281 |
| 555 | 20231122 | 113000 | 1193496725 | 3840 | 3840 | 3840 | 3840 | 51 |
| 556 | 20231122 | 112900 | 1193300885 | 3840 | 3835 | 3840 | 3835 | 1890 |
| 557 | 20231122 | 112800 | 1186048140 | 3850 | 3845 | 3850 | 3835 | 854 |
| 558 | 20231122 | 112700 | 1182764950 | 3850 | 3850 | 3850 | 3850 | 0 |
| 559 | 20231122 | 112600 | 1182764950 | 3850 | 3855 | 3855 | 3850 | 776 |
| 560 | 20231122 | 112500 | 1179773520 | 3855 | 3855 | 3855 | 3855 | 10 |
| 561 | 20231122 | 112400 | 1179734970 | 3855 | 3855 | 3855 | 3855 | 135 |
| 562 | 20231122 | 112300 | 1179214545 | 3855 | 3855 | 3855 | 3855 | 133 |
| 563 | 20231122 | 112200 | 1178701830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 564 | 20231122 | 112100 | 1178701830 | 3855 | 3840 | 3855 | 3840 | 283 |
| 565 | 20231122 | 112000 | 1177611090 | 3840 | 3845 | 3845 | 3840 | 200 |
| 566 | 20231122 | 111900 | 1176843065 | 3850 | 3855 | 3855 | 3850 | 621 |
| 567 | 20231122 | 111800 | 1174451550 | 3855 | 3850 | 3855 | 3845 | 288 |
| 568 | 20231122 | 111700 | 1173342335 | 3855 | 3855 | 3855 | 3855 | 1001 |
| 569 | 20231122 | 111600 | 1169483480 | 3850 | 3850 | 3855 | 3845 | 354 |
| 570 | 20231122 | 111500 | 1168120230 | 3855 | 3855 | 3860 | 3855 | 542 |
| 571 | 20231122 | 111400 | 1166030795 | 3860 | 3855 | 3860 | 3855 | 360 |
| 572 | 20231122 | 111300 | 1164641760 | 3850 | 3850 | 3850 | 3850 | 46 |
| 573 | 20231122 | 111200 | 1164464660 | 3850 | 3860 | 3860 | 3850 | 425 |
| 574 | 20231122 | 111100 | 1162825285 | 3860 | 3860 | 3860 | 3860 | 266 |
| 575 | 20231122 | 111000 | 1161798525 | 3850 | 3860 | 3860 | 3850 | 1063 |
| 576 | 20231122 | 110900 | 1157705465 | 3860 | 3860 | 3860 | 3860 | 266 |
| 577 | 20231122 | 110800 | 1156678705 | 3860 | 3850 | 3860 | 3850 | 1388 |
| 578 | 20231122 | 110700 | 1151322055 | 3860 | 3850 | 3860 | 3850 | 663 |
| 579 | 20231122 | 110600 | 1148769065 | 3850 | 3850 | 3850 | 3835 | 717 |
| 580 | 20231122 | 110500 | 1146011615 | 3850 | 3850 | 3850 | 3840 | 903 |
| 581 | 20231122 | 110400 | 1142543085 | 3840 | 3840 | 3840 | 3840 | 636 |
| 582 | 20231122 | 110300 | 1140100845 | 3850 | 3840 | 3850 | 3840 | 262 |
| 583 | 20231122 | 110200 | 1139094755 | 3845 | 3845 | 3850 | 3845 | 2386 |
| 584 | 20231122 | 110100 | 1129917245 | 3845 | 3865 | 3865 | 3840 | 15403 |
| 585 | 20231122 | 110000 | 1070505210 | 3865 | 3875 | 3875 | 3865 | 4548 |
| 586 | 20231122 | 105900 | 1052925265 | 3875 | 3875 | 3875 | 3875 | 294 |
| 587 | 20231122 | 105800 | 1051786015 | 3875 | 3865 | 3875 | 3865 | 51 |
| 588 | 20231122 | 105700 | 1051588400 | 3875 | 3870 | 3875 | 3865 | 5576 |
| 589 | 20231122 | 105600 | 1030003690 | 3870 | 3875 | 3875 | 3870 | 1533 |
| 590 | 20231122 | 105500 | 1024065020 | 3870 | 3865 | 3880 | 3865 | 11652 |
| 591 | 20231122 | 105400 | 978949510 | 3870 | 3870 | 3875 | 3860 | 1419 |
| 592 | 20231122 | 105300 | 973463950 | 3870 | 3865 | 3870 | 3865 | 9065 |
| 593 | 20231122 | 105200 | 938398860 | 3865 | 3855 | 3865 | 3855 | 9812 |
| 594 | 20231122 | 105100 | 900542500 | 3855 | 3855 | 3855 | 3855 | 2199 |
| 595 | 20231122 | 105000 | 892065355 | 3845 | 3850 | 3855 | 3840 | 3523 |
| 596 | 20231122 | 104900 | 878509945 | 3840 | 3845 | 3850 | 3840 | 383 |
| 597 | 20231122 | 104800 | 877036680 | 3845 | 3845 | 3845 | 3845 | 427 |
| 598 | 20231122 | 104700 | 875394865 | 3845 | 3845 | 3845 | 3845 | 276 |
| 599 | 20231122 | 104600 | 874333645 | 3840 | 3850 | 3850 | 3840 | 353 |
| 600 | 20231122 | 104500 | 872977705 | 3850 | 3850 | 3850 | 3850 | 851 |
| 601 | 20231122 | 104400 | 869701355 | 3850 | 3840 | 3850 | 3840 | 236 |
| 602 | 20231122 | 104300 | 868792765 | 3845 | 3840 | 3845 | 3840 | 304 |
| 603 | 20231122 | 104200 | 867625010 | 3850 | 3840 | 3850 | 3840 | 4702 |
| 604 | 20231122 | 104100 | 849536345 | 3845 | 3820 | 3845 | 3820 | 12219 |
| 605 | 20231122 | 104000 | 802645140 | 3825 | 3835 | 3835 | 3810 | 374 |
| 606 | 20231122 | 103900 | 801211975 | 3810 | 3830 | 3835 | 3810 | 1011 |
| 607 | 20231122 | 103800 | 797337815 | 3835 | 3835 | 3835 | 3835 | 0 |
| 608 | 20231122 | 103700 | 797337815 | 3835 | 3810 | 3835 | 3805 | 768 |
| 609 | 20231122 | 103600 | 794407405 | 3805 | 3820 | 3830 | 3805 | 10823 |
| 610 | 20231122 | 103500 | 753004265 | 3820 | 3805 | 3820 | 3805 | 281 |
| 611 | 20231122 | 103400 | 751931070 | 3820 | 3820 | 3820 | 3820 | 0 |
| 612 | 20231122 | 103300 | 751931070 | 3820 | 3820 | 3820 | 3820 | 0 |
| 613 | 20231122 | 103200 | 751931070 | 3820 | 3815 | 3820 | 3815 | 266 |
| 614 | 20231122 | 103100 | 750915615 | 3820 | 3820 | 3820 | 3820 | 0 |
| 615 | 20231122 | 103000 | 750915615 | 3820 | 3820 | 3820 | 3805 | 269 |
| 616 | 20231122 | 102900 | 749888050 | 3825 | 3825 | 3825 | 3825 | 0 |
| 617 | 20231122 | 102800 | 749888050 | 3825 | 3825 | 3825 | 3825 | 1133 |
| 618 | 20231122 | 102700 | 745554325 | 3825 | 3805 | 3825 | 3805 | 396 |
| 619 | 20231122 | 102600 | 744040010 | 3820 | 3820 | 3820 | 3820 | 1 |
| 620 | 20231122 | 102500 | 744036190 | 3805 | 3810 | 3825 | 3805 | 914 |
| 621 | 20231122 | 102400 | 740551920 | 3830 | 3830 | 3830 | 3830 | 1 |
| 622 | 20231122 | 102300 | 740548090 | 3830 | 3825 | 3830 | 3825 | 292 |
| 623 | 20231122 | 102200 | 739431185 | 3825 | 3820 | 3825 | 3820 | 373 |
| 624 | 20231122 | 102100 | 738004540 | 3825 | 3820 | 3825 | 3820 | 13 |
| 625 | 20231122 | 102000 | 737954875 | 3820 | 3820 | 3820 | 3820 | 266 |
| 626 | 20231122 | 101900 | 736938755 | 3810 | 3805 | 3810 | 3805 | 31 |
| 627 | 20231122 | 101800 | 736820670 | 3805 | 3825 | 3825 | 3805 | 1712 |
| 628 | 20231122 | 101700 | 730293340 | 3815 | 3820 | 3825 | 3815 | 52 |
| 629 | 20231122 | 101600 | 730094630 | 3820 | 3820 | 3825 | 3820 | 112 |
| 630 | 20231122 | 101500 | 729666390 | 3830 | 3825 | 3830 | 3815 | 458 |
| 631 | 20231122 | 101400 | 727914950 | 3820 | 3820 | 3820 | 3820 | 100 |
| 632 | 20231122 | 101300 | 727532950 | 3820 | 3820 | 3820 | 3820 | 266 |
| 633 | 20231122 | 101200 | 726516830 | 3820 | 3830 | 3830 | 3815 | 148 |
| 634 | 20231122 | 101100 | 725950790 | 3830 | 3830 | 3830 | 3820 | 198 |
| 635 | 20231122 | 101000 | 725192800 | 3830 | 3830 | 3830 | 3820 | 213 |
| 636 | 20231122 | 100900 | 724377710 | 3820 | 3830 | 3835 | 3820 | 215 |
| 637 | 20231122 | 100800 | 723555290 | 3830 | 3820 | 3830 | 3820 | 1711 |
| 638 | 20231122 | 100700 | 717002190 | 3820 | 3830 | 3830 | 3820 | 81 |
| 639 | 20231122 | 100600 | 716692160 | 3830 | 3830 | 3830 | 3830 | 336 |
| 640 | 20231122 | 100500 | 715405280 | 3830 | 3830 | 3830 | 3830 | 30 |
| 641 | 20231122 | 100400 | 715290380 | 3830 | 3825 | 3835 | 3820 | 3669 |
| 642 | 20231122 | 100300 | 701251565 | 3835 | 3825 | 3840 | 3825 | 446 |
| 643 | 20231122 | 100200 | 699542275 | 3840 | 3840 | 3840 | 3840 | 100 |
| 644 | 20231122 | 100100 | 699158275 | 3840 | 3835 | 3840 | 3835 | 270 |
| 645 | 20231122 | 100000 | 698122155 | 3840 | 3835 | 3840 | 3835 | 164 |
| 646 | 20231122 | 095900 | 697493210 | 3835 | 3825 | 3835 | 3825 | 2879 |
| 647 | 20231122 | 095800 | 686474615 | 3825 | 3820 | 3825 | 3800 | 1667 |
| 648 | 20231122 | 095700 | 680105355 | 3820 | 3805 | 3820 | 3805 | 2 |
| 649 | 20231122 | 095600 | 680097730 | 3800 | 3800 | 3800 | 3800 | 480 |
| 650 | 20231122 | 095500 | 678273730 | 3820 | 3820 | 3820 | 3820 | 11 |
| 651 | 20231122 | 095400 | 678231710 | 3820 | 3820 | 3820 | 3800 | 851 |
| 652 | 20231122 | 095300 | 674981950 | 3820 | 3800 | 3820 | 3800 | 534 |
| 653 | 20231122 | 095200 | 672950070 | 3800 | 3800 | 3810 | 3800 | 472 |
| 654 | 20231122 | 095100 | 671156460 | 3795 | 3825 | 3825 | 3795 | 272 |
| 655 | 20231122 | 095000 | 670116230 | 3800 | 3815 | 3835 | 3800 | 8179 |
| 656 | 20231122 | 094900 | 638974770 | 3815 | 3795 | 3815 | 3795 | 806 |
| 657 | 20231122 | 094800 | 635902340 | 3795 | 3800 | 3800 | 3795 | 113 |
| 658 | 20231122 | 094700 | 635473480 | 3800 | 3795 | 3800 | 3795 | 99 |
| 659 | 20231122 | 094600 | 635097530 | 3795 | 3795 | 3810 | 3795 | 1470 |
| 660 | 20231122 | 094500 | 629512650 | 3795 | 3800 | 3800 | 3795 | 6085 |
| 661 | 20231122 | 094400 | 606398220 | 3800 | 3825 | 3825 | 3800 | 595 |
| 662 | 20231122 | 094300 | 604130570 | 3830 | 3800 | 3830 | 3800 | 106 |
| 663 | 20231122 | 094200 | 603727680 | 3800 | 3820 | 3820 | 3800 | 933 |
| 664 | 20231122 | 094100 | 600177040 | 3820 | 3800 | 3820 | 3800 | 1071 |
| 665 | 20231122 | 094000 | 596101920 | 3800 | 3805 | 3820 | 3800 | 2885 |
| 666 | 20231122 | 093900 | 585125490 | 3805 | 3820 | 3830 | 3805 | 6589 |
| 667 | 20231122 | 093800 | 560013975 | 3820 | 3835 | 3835 | 3820 | 262 |
| 668 | 20231122 | 093700 | 559011410 | 3825 | 3835 | 3835 | 3825 | 305 |
| 669 | 20231122 | 093600 | 557841825 | 3835 | 3830 | 3840 | 3810 | 5963 |
| 670 | 20231122 | 093500 | 535057820 | 3845 | 3840 | 3845 | 3840 | 1448 |
| 671 | 20231122 | 093400 | 529490465 | 3845 | 3840 | 3845 | 3840 | 2409 |
| 672 | 20231122 | 093300 | 520236715 | 3840 | 3830 | 3845 | 3825 | 2368 |
| 673 | 20231122 | 093200 | 511158185 | 3845 | 3850 | 3850 | 3830 | 797 |
| 674 | 20231122 | 093100 | 508097790 | 3850 | 3830 | 3850 | 3830 | 5754 |
| 675 | 20231122 | 093000 | 485958840 | 3850 | 3845 | 3850 | 3830 | 265 |
| 676 | 20231122 | 092900 | 484940620 | 3845 | 3830 | 3845 | 3825 | 1309 |
| 677 | 20231122 | 092800 | 479919405 | 3830 | 3835 | 3835 | 3825 | 2926 |
| 678 | 20231122 | 092700 | 468707750 | 3845 | 3845 | 3845 | 3840 | 917 |
| 679 | 20231122 | 092600 | 465185495 | 3845 | 3830 | 3850 | 3825 | 2402 |
| 680 | 20231122 | 092500 | 455982135 | 3835 | 3845 | 3845 | 3830 | 2868 |
| 681 | 20231122 | 092400 | 444983390 | 3835 | 3860 | 3860 | 3835 | 7946 |
| 682 | 20231122 | 092300 | 414425315 | 3860 | 3860 | 3860 | 3855 | 533 |
| 683 | 20231122 | 092200 | 412367975 | 3860 | 3850 | 3865 | 3850 | 4591 |
| 684 | 20231122 | 092100 | 394661525 | 3850 | 3845 | 3855 | 3845 | 641 |
| 685 | 20231122 | 092000 | 392195610 | 3855 | 3855 | 3860 | 3855 | 347 |
| 686 | 20231122 | 091900 | 390857205 | 3855 | 3850 | 3855 | 3845 | 779 |
| 687 | 20231122 | 091800 | 387855360 | 3855 | 3855 | 3855 | 3845 | 1103 |
| 688 | 20231122 | 091700 | 383606395 | 3855 | 3860 | 3860 | 3845 | 1654 |
| 689 | 20231122 | 091600 | 377235330 | 3845 | 3860 | 3865 | 3845 | 2756 |
| 690 | 20231122 | 091500 | 366609765 | 3855 | 3840 | 3865 | 3840 | 12818 |
| 691 | 20231122 | 091400 | 317225995 | 3830 | 3825 | 3840 | 3810 | 12433 |
| 692 | 20231122 | 091300 | 269639675 | 3815 | 3830 | 3830 | 3815 | 2832 |
| 693 | 20231122 | 091200 | 258803500 | 3835 | 3845 | 3845 | 3830 | 2207 |
| 694 | 20231122 | 091100 | 250340170 | 3845 | 3820 | 3860 | 3815 | 14115 |
| 695 | 20231122 | 091000 | 196111845 | 3820 | 3820 | 3820 | 3820 | 1153 |
| 696 | 20231122 | 090900 | 191707385 | 3825 | 3805 | 3825 | 3800 | 5765 |
| 697 | 20231122 | 090800 | 169755265 | 3800 | 3830 | 3830 | 3800 | 8482 |
| 698 | 20231122 | 090700 | 137382940 | 3820 | 3815 | 3830 | 3815 | 1989 |
| 699 | 20231122 | 090600 | 129781695 | 3815 | 3800 | 3815 | 3800 | 3221 |
| 700 | 20231122 | 090500 | 117520580 | 3790 | 3800 | 3810 | 3790 | 11997 |
| 701 | 20231122 | 090400 | 72034570 | 3790 | 3805 | 3805 | 3785 | 1674 |
| 702 | 20231122 | 090300 | 65689140 | 3805 | 3760 | 3820 | 3760 | 7238 |
| 703 | 20231122 | 090200 | 38244420 | 3775 | 3745 | 3775 | 3745 | 2681 |
| 704 | 20231122 | 090100 | 28173855 | 3745 | 3720 | 3745 | 3720 | 1140 |
| 705 | 20231122 | 090000 | 23932530 | 3745 | 3745 | 3750 | 3725 | 6394 |