36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 211200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 17130 |
| 3 | 20231124 | 211100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 4 | 20231124 | 211000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 5 | 20231124 | 210900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 6 | 20231124 | 210800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 7 | 20231124 | 210700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 8 | 20231124 | 210600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 9 | 20231124 | 210500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 10 | 20231124 | 210400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 11 | 20231124 | 210300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 12 | 20231124 | 210200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 13 | 20231124 | 210100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 14 | 20231124 | 210000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 15 | 20231124 | 205900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 16 | 20231124 | 205800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 17 | 20231124 | 205700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 18 | 20231124 | 205600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 19 | 20231124 | 205500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 20 | 20231124 | 205400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 21 | 20231124 | 205300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 22 | 20231124 | 205200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 23 | 20231124 | 205100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 24 | 20231124 | 205000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 25 | 20231124 | 204900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 26 | 20231124 | 204800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 27 | 20231124 | 204700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 28 | 20231124 | 204600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 29 | 20231124 | 204500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 30 | 20231124 | 204400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 31 | 20231124 | 204300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 32 | 20231124 | 204200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 17130 |
| 33 | 20231124 | 204100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 34 | 20231124 | 204000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 35 | 20231124 | 203900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 36 | 20231124 | 203800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 37 | 20231124 | 203700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 38 | 20231124 | 203600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 39 | 20231124 | 203500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 40 | 20231124 | 203400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 41 | 20231124 | 203300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 42 | 20231124 | 203200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 43 | 20231124 | 203100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 44 | 20231124 | 203000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 45 | 20231124 | 202900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 46 | 20231124 | 202800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 47 | 20231124 | 202700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 48 | 20231124 | 202600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 49 | 20231124 | 202500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 50 | 20231124 | 202400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 51 | 20231124 | 202300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 52 | 20231124 | 202200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 53 | 20231124 | 202100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 54 | 20231124 | 202000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 55 | 20231124 | 201900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 56 | 20231124 | 201800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 57 | 20231124 | 201700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 58 | 20231124 | 201600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 59 | 20231124 | 201500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 60 | 20231124 | 201400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 61 | 20231124 | 201300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 62 | 20231124 | 201200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 17130 |
| 63 | 20231124 | 201100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 64 | 20231124 | 201000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 65 | 20231124 | 200900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 66 | 20231124 | 200800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 67 | 20231124 | 200700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 68 | 20231124 | 200600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 69 | 20231124 | 200500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 70 | 20231124 | 200400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 71 | 20231124 | 200300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 72 | 20231124 | 200200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 73 | 20231124 | 200100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 74 | 20231124 | 200000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 75 | 20231124 | 195900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 76 | 20231124 | 195800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 77 | 20231124 | 195700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 78 | 20231124 | 195600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 79 | 20231124 | 195500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 80 | 20231124 | 195400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 81 | 20231124 | 195300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 82 | 20231124 | 195200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 83 | 20231124 | 195100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 84 | 20231124 | 195000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 85 | 20231124 | 194900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 86 | 20231124 | 194800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 87 | 20231124 | 194700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 88 | 20231124 | 194600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 89 | 20231124 | 194500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 90 | 20231124 | 194400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 91 | 20231124 | 194300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 92 | 20231124 | 194200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 17130 |
| 93 | 20231124 | 194100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 94 | 20231124 | 194000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 95 | 20231124 | 193900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 96 | 20231124 | 193800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 97 | 20231124 | 193700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 98 | 20231124 | 193600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 99 | 20231124 | 193500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 100 | 20231124 | 193400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 101 | 20231124 | 193300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 102 | 20231124 | 193200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 103 | 20231124 | 193100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 104 | 20231124 | 193000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 105 | 20231124 | 192900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 106 | 20231124 | 192800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 107 | 20231124 | 192700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 108 | 20231124 | 192600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 109 | 20231124 | 192500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 110 | 20231124 | 192400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 111 | 20231124 | 192300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 112 | 20231124 | 192200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 113 | 20231124 | 192100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 114 | 20231124 | 192000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 115 | 20231124 | 191900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 116 | 20231124 | 191800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 117 | 20231124 | 191700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 118 | 20231124 | 191600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 119 | 20231124 | 191500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 120 | 20231124 | 191400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 121 | 20231124 | 191300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 122 | 20231124 | 191200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 17130 |
| 123 | 20231124 | 191100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 124 | 20231124 | 191000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 125 | 20231124 | 190900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 126 | 20231124 | 190800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 127 | 20231124 | 190700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 128 | 20231124 | 190600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 129 | 20231124 | 190500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 130 | 20231124 | 190400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 131 | 20231124 | 190300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 132 | 20231124 | 190200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 133 | 20231124 | 190100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 134 | 20231124 | 190000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 135 | 20231124 | 185900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 136 | 20231124 | 185800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 137 | 20231124 | 185700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 138 | 20231124 | 185600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 139 | 20231124 | 185500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 140 | 20231124 | 185400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 141 | 20231124 | 185300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 142 | 20231124 | 185200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 143 | 20231124 | 185100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 144 | 20231124 | 185000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 145 | 20231124 | 184900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 146 | 20231124 | 184800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 147 | 20231124 | 184700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 148 | 20231124 | 184600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 149 | 20231124 | 184500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 150 | 20231124 | 184400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 151 | 20231124 | 184300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 152 | 20231124 | 184200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 17130 |
| 153 | 20231124 | 184100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 154 | 20231124 | 184000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 155 | 20231124 | 183900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 156 | 20231124 | 183800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 157 | 20231124 | 183700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 158 | 20231124 | 183600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 159 | 20231124 | 183500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 160 | 20231124 | 183400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 161 | 20231124 | 183300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 162 | 20231124 | 183200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 163 | 20231124 | 183100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 164 | 20231124 | 183000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 165 | 20231124 | 182900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 166 | 20231124 | 182800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 167 | 20231124 | 182700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 168 | 20231124 | 182600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 169 | 20231124 | 182500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 170 | 20231124 | 182400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 171 | 20231124 | 182300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 172 | 20231124 | 182200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 173 | 20231124 | 182100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 174 | 20231124 | 182000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 175 | 20231124 | 181900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 176 | 20231124 | 181800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 177 | 20231124 | 181700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 178 | 20231124 | 181600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 179 | 20231124 | 181500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 180 | 20231124 | 181400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 181 | 20231124 | 181300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 182 | 20231124 | 181200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 17130 |
| 183 | 20231124 | 181100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 184 | 20231124 | 181000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 185 | 20231124 | 180900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 186 | 20231124 | 180800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 187 | 20231124 | 180700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 188 | 20231124 | 180600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 189 | 20231124 | 180500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 190 | 20231124 | 180400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 191 | 20231124 | 180300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 192 | 20231124 | 180200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 193 | 20231124 | 180100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 194 | 20231124 | 180000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 195 | 20231124 | 175900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 196 | 20231124 | 175800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 197 | 20231124 | 175700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 198 | 20231124 | 175600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 199 | 20231124 | 175500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 200 | 20231124 | 175400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 201 | 20231124 | 175300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 202 | 20231124 | 175200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 203 | 20231124 | 175100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 204 | 20231124 | 175000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 205 | 20231124 | 174900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 206 | 20231124 | 174800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 207 | 20231124 | 174700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 208 | 20231124 | 174600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 209 | 20231124 | 174500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 210 | 20231124 | 174400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 211 | 20231124 | 174300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 212 | 20231124 | 174200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 17130 |
| 213 | 20231124 | 174100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 214 | 20231124 | 174000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 215 | 20231124 | 173900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 216 | 20231124 | 173800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 217 | 20231124 | 173700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 218 | 20231124 | 173600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 219 | 20231124 | 173500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 220 | 20231124 | 173400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 221 | 20231124 | 173300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 222 | 20231124 | 173200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 223 | 20231124 | 173100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 224 | 20231124 | 173000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 225 | 20231124 | 172900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 226 | 20231124 | 172800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 227 | 20231124 | 172700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 228 | 20231124 | 172600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 229 | 20231124 | 172500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 230 | 20231124 | 172400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 231 | 20231124 | 172300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 232 | 20231124 | 172200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 233 | 20231124 | 172100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 234 | 20231124 | 172000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 235 | 20231124 | 171900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 236 | 20231124 | 171800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 237 | 20231124 | 171700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 238 | 20231124 | 171600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 239 | 20231124 | 171500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 240 | 20231124 | 171400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 241 | 20231124 | 171300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 242 | 20231124 | 171200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 17130 |
| 243 | 20231124 | 171100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 244 | 20231124 | 171000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 245 | 20231124 | 170900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 246 | 20231124 | 170800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 247 | 20231124 | 170700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 248 | 20231124 | 170600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 249 | 20231124 | 170500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 250 | 20231124 | 170400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 251 | 20231124 | 170300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 252 | 20231124 | 170200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 253 | 20231124 | 170100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 254 | 20231124 | 170000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 255 | 20231124 | 165900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 256 | 20231124 | 165800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 257 | 20231124 | 165700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 258 | 20231124 | 165600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 259 | 20231124 | 165500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 260 | 20231124 | 165400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 261 | 20231124 | 165300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 262 | 20231124 | 165200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 263 | 20231124 | 165100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 264 | 20231124 | 165000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 265 | 20231124 | 164900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 266 | 20231124 | 164800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 267 | 20231124 | 164700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 268 | 20231124 | 164600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 269 | 20231124 | 164500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 270 | 20231124 | 164400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 271 | 20231124 | 164300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 272 | 20231124 | 164200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 17130 |
| 273 | 20231124 | 164100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 274 | 20231124 | 164000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 275 | 20231124 | 163900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 276 | 20231124 | 163800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 277 | 20231124 | 163700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 278 | 20231124 | 163600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 279 | 20231124 | 163500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 280 | 20231124 | 163400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 281 | 20231124 | 163300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 282 | 20231124 | 163200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 283 | 20231124 | 163100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 284 | 20231124 | 163000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 285 | 20231124 | 162900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 286 | 20231124 | 162800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 287 | 20231124 | 162700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 288 | 20231124 | 162600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 289 | 20231124 | 162500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 290 | 20231124 | 162400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 291 | 20231124 | 162300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 292 | 20231124 | 162200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 293 | 20231124 | 162100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 294 | 20231124 | 162000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 295 | 20231124 | 161900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 296 | 20231124 | 161800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 297 | 20231124 | 161700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 298 | 20231124 | 161600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 299 | 20231124 | 161500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 300 | 20231124 | 161400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 301 | 20231124 | 161300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 302 | 20231124 | 161200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 17130 |
| 303 | 20231124 | 161100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 304 | 20231124 | 161000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 305 | 20231124 | 160900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 306 | 20231124 | 160800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 307 | 20231124 | 160700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 308 | 20231124 | 160600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 309 | 20231124 | 160500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 310 | 20231124 | 160400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 311 | 20231124 | 160300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 312 | 20231124 | 160200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 313 | 20231124 | 160100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 314 | 20231124 | 160000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 315 | 20231124 | 155900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 316 | 20231124 | 155800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 317 | 20231124 | 155700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 318 | 20231124 | 155600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 319 | 20231124 | 155500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 320 | 20231124 | 155400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 321 | 20231124 | 155300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 322 | 20231124 | 155200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 323 | 20231124 | 155100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 324 | 20231124 | 155000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 325 | 20231124 | 154900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 326 | 20231124 | 154800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 327 | 20231124 | 154700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 328 | 20231124 | 154600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 329 | 20231124 | 154500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 330 | 20231124 | 154400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 331 | 20231124 | 154300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 332 | 20231124 | 154200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 17130 |
| 333 | 20231124 | 154100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 334 | 20231124 | 154000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 335 | 20231124 | 153900 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 336 | 20231124 | 153800 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 337 | 20231124 | 153700 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 338 | 20231124 | 153600 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 339 | 20231124 | 153500 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 340 | 20231124 | 153400 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 341 | 20231124 | 153300 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 342 | 20231124 | 153200 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 343 | 20231124 | 153100 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 344 | 20231124 | 153000 | 2541242450 | 2425 | 2425 | 2425 | 2425 | 17130 |
| 345 | 20231124 | 152900 | 2499702200 | 2425 | 2425 | 2425 | 2425 | 0 |
| 346 | 20231124 | 152800 | 2499702200 | 2425 | 2425 | 2425 | 2425 | 0 |
| 347 | 20231124 | 152700 | 2499702200 | 2425 | 2425 | 2425 | 2425 | 0 |
| 348 | 20231124 | 152600 | 2499702200 | 2425 | 2425 | 2425 | 2425 | 0 |
| 349 | 20231124 | 152500 | 2499702200 | 2425 | 2425 | 2425 | 2425 | 0 |
| 350 | 20231124 | 152400 | 2499702200 | 2425 | 2425 | 2425 | 2425 | 0 |
| 351 | 20231124 | 152300 | 2499702200 | 2425 | 2425 | 2425 | 2425 | 0 |
| 352 | 20231124 | 152200 | 2499702200 | 2425 | 2425 | 2425 | 2425 | 0 |
| 353 | 20231124 | 152100 | 2499702200 | 2425 | 2425 | 2425 | 2425 | 0 |
| 354 | 20231124 | 152000 | 2499702200 | 2425 | 2425 | 2425 | 2425 | 0 |
| 355 | 20231124 | 151900 | 2499702200 | 2425 | 2425 | 2425 | 2415 | 7136 |
| 356 | 20231124 | 151800 | 2482418585 | 2425 | 2425 | 2430 | 2425 | 7840 |
| 357 | 20231124 | 151700 | 2463387270 | 2425 | 2420 | 2430 | 2420 | 7035 |
| 358 | 20231124 | 151600 | 2446329080 | 2420 | 2420 | 2425 | 2420 | 8281 |
| 359 | 20231124 | 151500 | 2426285980 | 2420 | 2420 | 2420 | 2420 | 13968 |
| 360 | 20231124 | 151400 | 2392483420 | 2420 | 2420 | 2425 | 2420 | 2468 |
| 361 | 20231124 | 151300 | 2386505860 | 2420 | 2420 | 2420 | 2415 | 1003 |
| 362 | 20231124 | 151200 | 2384080255 | 2420 | 2420 | 2420 | 2415 | 851 |
| 363 | 20231124 | 151100 | 2382024160 | 2420 | 2420 | 2425 | 2415 | 2800 |
| 364 | 20231124 | 151000 | 2375253365 | 2420 | 2425 | 2425 | 2410 | 10418 |
| 365 | 20231124 | 150900 | 2350039155 | 2425 | 2425 | 2425 | 2425 | 7065 |
| 366 | 20231124 | 150800 | 2332906530 | 2425 | 2420 | 2425 | 2420 | 1532 |
| 367 | 20231124 | 150700 | 2329198290 | 2425 | 2415 | 2425 | 2415 | 4777 |
| 368 | 20231124 | 150600 | 2317648065 | 2415 | 2410 | 2420 | 2410 | 5256 |
| 369 | 20231124 | 150500 | 2304944760 | 2405 | 2405 | 2415 | 2405 | 3176 |
| 370 | 20231124 | 150400 | 2297275540 | 2405 | 2405 | 2405 | 2400 | 1362 |
| 371 | 20231124 | 150300 | 2294000145 | 2405 | 2400 | 2405 | 2400 | 2885 |
| 372 | 20231124 | 150200 | 2287066900 | 2400 | 2430 | 2430 | 2400 | 16091 |
| 373 | 20231124 | 150100 | 2248304835 | 2420 | 2425 | 2430 | 2420 | 2263 |
| 374 | 20231124 | 150000 | 2242817350 | 2425 | 2430 | 2430 | 2420 | 6013 |
| 375 | 20231124 | 145900 | 2228236790 | 2430 | 2425 | 2430 | 2420 | 8035 |
| 376 | 20231124 | 145800 | 2208741110 | 2425 | 2415 | 2425 | 2415 | 4774 |
| 377 | 20231124 | 145700 | 2197188180 | 2415 | 2415 | 2420 | 2415 | 1549 |
| 378 | 20231124 | 145600 | 2193442545 | 2410 | 2405 | 2410 | 2405 | 404 |
| 379 | 20231124 | 145500 | 2192469520 | 2415 | 2410 | 2415 | 2400 | 10379 |
| 380 | 20231124 | 145400 | 2167520270 | 2410 | 2405 | 2410 | 2405 | 1857 |
| 381 | 20231124 | 145300 | 2163050150 | 2405 | 2415 | 2415 | 2405 | 5040 |
| 382 | 20231124 | 145200 | 2150885910 | 2415 | 2415 | 2415 | 2410 | 2187 |
| 383 | 20231124 | 145100 | 2145606040 | 2415 | 2420 | 2420 | 2410 | 3015 |
| 384 | 20231124 | 145000 | 2138326240 | 2415 | 2420 | 2420 | 2415 | 641 |
| 385 | 20231124 | 144900 | 2136778010 | 2420 | 2420 | 2420 | 2415 | 1329 |
| 386 | 20231124 | 144800 | 2133562080 | 2415 | 2415 | 2425 | 2415 | 5194 |
| 387 | 20231124 | 144700 | 2121005655 | 2410 | 2410 | 2415 | 2410 | 3194 |
| 388 | 20231124 | 144600 | 2113308110 | 2410 | 2400 | 2415 | 2400 | 2067 |
| 389 | 20231124 | 144500 | 2108327075 | 2405 | 2420 | 2420 | 2400 | 9029 |
| 390 | 20231124 | 144400 | 2086578745 | 2420 | 2420 | 2430 | 2410 | 17178 |
| 391 | 20231124 | 144300 | 2045037150 | 2430 | 2400 | 2440 | 2400 | 54826 |
| 392 | 20231124 | 144200 | 1912079955 | 2400 | 2405 | 2405 | 2400 | 7359 |
| 393 | 20231124 | 144100 | 1894412985 | 2405 | 2400 | 2410 | 2400 | 4143 |
| 394 | 20231124 | 144000 | 1884452085 | 2400 | 2400 | 2400 | 2400 | 584 |
| 395 | 20231124 | 143900 | 1883050485 | 2400 | 2400 | 2405 | 2400 | 2075 |
| 396 | 20231124 | 143800 | 1878070250 | 2400 | 2400 | 2400 | 2400 | 0 |
| 397 | 20231124 | 143700 | 1878070250 | 2400 | 2400 | 2400 | 2400 | 0 |
| 398 | 20231124 | 143600 | 1878070250 | 2400 | 2395 | 2400 | 2395 | 3 |
| 399 | 20231124 | 143500 | 1878063060 | 2395 | 2395 | 2395 | 2395 | 970 |
| 400 | 20231124 | 143400 | 1875739910 | 2395 | 2400 | 2400 | 2395 | 899 |
| 401 | 20231124 | 143300 | 1873585460 | 2400 | 2390 | 2400 | 2390 | 65 |
| 402 | 20231124 | 143200 | 1873429975 | 2390 | 2390 | 2390 | 2390 | 1955 |
| 403 | 20231124 | 143100 | 1868757525 | 2390 | 2395 | 2395 | 2390 | 1979 |
| 404 | 20231124 | 143000 | 1864018065 | 2390 | 2390 | 2390 | 2390 | 11 |
| 405 | 20231124 | 142900 | 1863991775 | 2390 | 2390 | 2390 | 2390 | 110 |
| 406 | 20231124 | 142800 | 1863728875 | 2390 | 2385 | 2400 | 2385 | 67 |
| 407 | 20231124 | 142700 | 1863568560 | 2385 | 2400 | 2400 | 2385 | 7326 |
| 408 | 20231124 | 142600 | 1846061875 | 2400 | 2400 | 2400 | 2400 | 953 |
| 409 | 20231124 | 142500 | 1843774675 | 2400 | 2400 | 2400 | 2400 | 73 |
| 410 | 20231124 | 142400 | 1843599475 | 2400 | 2400 | 2400 | 2400 | 574 |
| 411 | 20231124 | 142300 | 1842221875 | 2400 | 2400 | 2400 | 2400 | 73 |
| 412 | 20231124 | 142200 | 1842046675 | 2400 | 2400 | 2400 | 2400 | 665 |
| 413 | 20231124 | 142100 | 1840450675 | 2390 | 2395 | 2395 | 2390 | 635 |
| 414 | 20231124 | 142000 | 1838930530 | 2395 | 2400 | 2400 | 2395 | 987 |
| 415 | 20231124 | 141900 | 1836566485 | 2400 | 2400 | 2400 | 2400 | 95 |
| 416 | 20231124 | 141800 | 1836338485 | 2400 | 2400 | 2400 | 2400 | 444 |
| 417 | 20231124 | 141700 | 1835272885 | 2400 | 2400 | 2400 | 2400 | 44 |
| 418 | 20231124 | 141600 | 1835167285 | 2390 | 2400 | 2400 | 2390 | 492 |
| 419 | 20231124 | 141500 | 1833988765 | 2400 | 2400 | 2400 | 2395 | 3659 |
| 420 | 20231124 | 141400 | 1825223165 | 2400 | 2400 | 2405 | 2400 | 1301 |
| 421 | 20231124 | 141300 | 1822100400 | 2405 | 2405 | 2405 | 2405 | 134 |
| 422 | 20231124 | 141200 | 1821778130 | 2405 | 2410 | 2410 | 2400 | 598 |
| 423 | 20231124 | 141100 | 1820339940 | 2405 | 2410 | 2410 | 2400 | 242 |
| 424 | 20231124 | 141000 | 1819757760 | 2410 | 2405 | 2410 | 2400 | 3258 |
| 425 | 20231124 | 140900 | 1811914530 | 2405 | 2405 | 2405 | 2405 | 1817 |
| 426 | 20231124 | 140800 | 1807544645 | 2405 | 2405 | 2405 | 2400 | 1548 |
| 427 | 20231124 | 140700 | 1803822510 | 2405 | 2405 | 2405 | 2405 | 260 |
| 428 | 20231124 | 140600 | 1803197210 | 2405 | 2400 | 2405 | 2400 | 348 |
| 429 | 20231124 | 140500 | 1802361335 | 2400 | 2400 | 2405 | 2400 | 5828 |
| 430 | 20231124 | 140400 | 1788359135 | 2400 | 2395 | 2400 | 2390 | 574 |
| 431 | 20231124 | 140300 | 1786984000 | 2395 | 2400 | 2400 | 2395 | 347 |
| 432 | 20231124 | 140200 | 1786152750 | 2400 | 2395 | 2400 | 2390 | 3467 |
| 433 | 20231124 | 140100 | 1777851785 | 2395 | 2395 | 2395 | 2395 | 290 |
| 434 | 20231124 | 140000 | 1777157235 | 2390 | 2390 | 2395 | 2390 | 209 |
| 435 | 20231124 | 135900 | 1776657720 | 2390 | 2395 | 2395 | 2390 | 312 |
| 436 | 20231124 | 135800 | 1775912015 | 2395 | 2395 | 2395 | 2395 | 840 |
| 437 | 20231124 | 135700 | 1773900215 | 2395 | 2395 | 2395 | 2390 | 3567 |
| 438 | 20231124 | 135600 | 1765368575 | 2390 | 2395 | 2395 | 2390 | 905 |
| 439 | 20231124 | 135500 | 1763203605 | 2390 | 2395 | 2395 | 2390 | 2130 |
| 440 | 20231124 | 135400 | 1758107570 | 2400 | 2395 | 2400 | 2390 | 613 |
| 441 | 20231124 | 135300 | 1756637230 | 2395 | 2390 | 2395 | 2390 | 1308 |
| 442 | 20231124 | 135200 | 1753506085 | 2395 | 2395 | 2395 | 2395 | 10 |
| 443 | 20231124 | 135100 | 1753482135 | 2395 | 2395 | 2395 | 2395 | 10 |
| 444 | 20231124 | 135000 | 1753458185 | 2395 | 2400 | 2400 | 2395 | 181 |
| 445 | 20231124 | 134900 | 1753024675 | 2400 | 2395 | 2400 | 2395 | 310 |
| 446 | 20231124 | 134800 | 1752281840 | 2400 | 2400 | 2400 | 2390 | 149 |
| 447 | 20231124 | 134700 | 1751925510 | 2390 | 2395 | 2395 | 2390 | 128 |
| 448 | 20231124 | 134600 | 1751619050 | 2395 | 2395 | 2395 | 2395 | 47 |
| 449 | 20231124 | 134500 | 1751506485 | 2395 | 2395 | 2395 | 2395 | 153 |
| 450 | 20231124 | 134400 | 1751140050 | 2390 | 2395 | 2395 | 2390 | 48 |
| 451 | 20231124 | 134300 | 1751025290 | 2395 | 2395 | 2395 | 2395 | 307 |
| 452 | 20231124 | 134200 | 1750290025 | 2395 | 2400 | 2400 | 2390 | 3166 |
| 453 | 20231124 | 134100 | 1742707405 | 2395 | 2395 | 2400 | 2395 | 103 |
| 454 | 20231124 | 134000 | 1742460715 | 2395 | 2395 | 2395 | 2395 | 0 |
| 455 | 20231124 | 133900 | 1742460715 | 2395 | 2400 | 2400 | 2395 | 563 |
| 456 | 20231124 | 133800 | 1741112015 | 2400 | 2385 | 2400 | 2385 | 1588 |
| 457 | 20231124 | 133700 | 1737308660 | 2395 | 2395 | 2395 | 2395 | 1377 |
| 458 | 20231124 | 133600 | 1734010745 | 2395 | 2400 | 2400 | 2395 | 12 |
| 459 | 20231124 | 133500 | 1733981950 | 2395 | 2395 | 2395 | 2385 | 1520 |
| 460 | 20231124 | 133400 | 1730350665 | 2395 | 2395 | 2395 | 2395 | 2 |
| 461 | 20231124 | 133300 | 1730345875 | 2400 | 2400 | 2400 | 2400 | 8 |
| 462 | 20231124 | 133200 | 1730326675 | 2390 | 2390 | 2395 | 2390 | 794 |
| 463 | 20231124 | 133100 | 1728428870 | 2400 | 2395 | 2400 | 2385 | 2839 |
| 464 | 20231124 | 133000 | 1721640180 | 2395 | 2390 | 2395 | 2390 | 388 |
| 465 | 20231124 | 132900 | 1720711445 | 2390 | 2395 | 2400 | 2390 | 454 |
| 466 | 20231124 | 132800 | 1719624120 | 2395 | 2395 | 2395 | 2395 | 100 |
| 467 | 20231124 | 132700 | 1719384620 | 2395 | 2400 | 2400 | 2395 | 1494 |
| 468 | 20231124 | 132600 | 1715799975 | 2405 | 2405 | 2410 | 2405 | 1075 |
| 469 | 20231124 | 132500 | 1713212570 | 2405 | 2400 | 2405 | 2400 | 674 |
| 470 | 20231124 | 132400 | 1711591940 | 2390 | 2390 | 2395 | 2390 | 2523 |
| 471 | 20231124 | 132300 | 1705560970 | 2390 | 2395 | 2395 | 2390 | 1784 |
| 472 | 20231124 | 132200 | 1701292805 | 2395 | 2395 | 2395 | 2395 | 0 |
| 473 | 20231124 | 132100 | 1701292805 | 2395 | 2400 | 2400 | 2395 | 4895 |
| 474 | 20231124 | 132000 | 1689554780 | 2400 | 2395 | 2400 | 2395 | 320 |
| 475 | 20231124 | 131900 | 1688786880 | 2400 | 2400 | 2400 | 2400 | 51 |
| 476 | 20231124 | 131800 | 1688664480 | 2395 | 2400 | 2400 | 2395 | 1775 |
| 477 | 20231124 | 131700 | 1684411855 | 2395 | 2405 | 2405 | 2395 | 1317 |
| 478 | 20231124 | 131600 | 1681251210 | 2405 | 2405 | 2405 | 2400 | 1687 |
| 479 | 20231124 | 131500 | 1677198800 | 2405 | 2405 | 2410 | 2405 | 2385 |
| 480 | 20231124 | 131400 | 1671457250 | 2405 | 2405 | 2410 | 2400 | 4053 |
| 481 | 20231124 | 131300 | 1661717260 | 2410 | 2405 | 2410 | 2405 | 2385 |
| 482 | 20231124 | 131200 | 1655981275 | 2405 | 2405 | 2405 | 2400 | 1368 |
| 483 | 20231124 | 131100 | 1652696530 | 2405 | 2400 | 2405 | 2400 | 711 |
| 484 | 20231124 | 131000 | 1650988685 | 2400 | 2400 | 2410 | 2400 | 9416 |
| 485 | 20231124 | 130900 | 1628383395 | 2400 | 2385 | 2405 | 2385 | 24044 |
| 486 | 20231124 | 130800 | 1570699180 | 2395 | 2395 | 2395 | 2395 | 697 |
| 487 | 20231124 | 130700 | 1569029865 | 2395 | 2380 | 2395 | 2375 | 8123 |
| 488 | 20231124 | 130600 | 1549653565 | 2380 | 2375 | 2385 | 2375 | 1236 |
| 489 | 20231124 | 130500 | 1546709765 | 2380 | 2375 | 2380 | 2375 | 319 |
| 490 | 20231124 | 130400 | 1545950550 | 2370 | 2370 | 2370 | 2370 | 0 |
| 491 | 20231124 | 130300 | 1545950550 | 2370 | 2375 | 2375 | 2370 | 1889 |
| 492 | 20231124 | 130200 | 1541469505 | 2375 | 2375 | 2375 | 2375 | 239 |
| 493 | 20231124 | 130100 | 1540901880 | 2375 | 2380 | 2380 | 2375 | 774 |
| 494 | 20231124 | 130000 | 1539063470 | 2380 | 2380 | 2380 | 2380 | 100 |
| 495 | 20231124 | 125900 | 1538825470 | 2385 | 2385 | 2385 | 2385 | 48 |
| 496 | 20231124 | 125800 | 1538710990 | 2380 | 2385 | 2385 | 2375 | 2147 |
| 497 | 20231124 | 125700 | 1533606220 | 2385 | 2385 | 2385 | 2380 | 57 |
| 498 | 20231124 | 125600 | 1533470515 | 2385 | 2385 | 2385 | 2385 | 9 |
| 499 | 20231124 | 125500 | 1533449050 | 2380 | 2385 | 2385 | 2380 | 654 |
| 500 | 20231124 | 125400 | 1531890720 | 2385 | 2390 | 2390 | 2375 | 1385 |
| 501 | 20231124 | 125300 | 1528599965 | 2380 | 2385 | 2385 | 2380 | 245 |
| 502 | 20231124 | 125200 | 1528016850 | 2380 | 2380 | 2385 | 2380 | 479 |
| 503 | 20231124 | 125100 | 1526876820 | 2390 | 2385 | 2390 | 2385 | 260 |
| 504 | 20231124 | 125000 | 1526256715 | 2385 | 2380 | 2395 | 2380 | 895 |
| 505 | 20231124 | 124900 | 1524120100 | 2375 | 2385 | 2385 | 2370 | 1047 |
| 506 | 20231124 | 124800 | 1521632775 | 2395 | 2395 | 2395 | 2395 | 384 |
| 507 | 20231124 | 124700 | 1520713095 | 2390 | 2390 | 2390 | 2390 | 1 |
| 508 | 20231124 | 124600 | 1520710705 | 2395 | 2390 | 2395 | 2390 | 2600 |
| 509 | 20231124 | 124500 | 1514494735 | 2395 | 2375 | 2400 | 2375 | 8000 |
| 510 | 20231124 | 124400 | 1495372915 | 2370 | 2375 | 2380 | 2370 | 332 |
| 511 | 20231124 | 124300 | 1494585115 | 2385 | 2385 | 2385 | 2380 | 211 |
| 512 | 20231124 | 124200 | 1494082880 | 2385 | 2380 | 2385 | 2375 | 1819 |
| 513 | 20231124 | 124100 | 1489755250 | 2385 | 2385 | 2385 | 2385 | 1 |
| 514 | 20231124 | 124000 | 1489752865 | 2385 | 2385 | 2385 | 2385 | 1 |
| 515 | 20231124 | 123900 | 1489750480 | 2390 | 2380 | 2390 | 2375 | 2475 |
| 516 | 20231124 | 123800 | 1483843845 | 2385 | 2380 | 2385 | 2380 | 227 |
| 517 | 20231124 | 123700 | 1483303575 | 2390 | 2395 | 2395 | 2380 | 1085 |
| 518 | 20231124 | 123600 | 1480721235 | 2390 | 2390 | 2390 | 2390 | 232 |
| 519 | 20231124 | 123500 | 1480166755 | 2375 | 2395 | 2395 | 2360 | 6271 |
| 520 | 20231124 | 123400 | 1465288840 | 2395 | 2390 | 2395 | 2390 | 732 |
| 521 | 20231124 | 123300 | 1463539355 | 2390 | 2395 | 2395 | 2390 | 419 |
| 522 | 20231124 | 123200 | 1462536490 | 2395 | 2390 | 2395 | 2390 | 422 |
| 523 | 20231124 | 123100 | 1461527900 | 2395 | 2395 | 2395 | 2395 | 25 |
| 524 | 20231124 | 123000 | 1461468025 | 2395 | 2390 | 2395 | 2375 | 5322 |
| 525 | 20231124 | 122900 | 1448773280 | 2390 | 2390 | 2390 | 2390 | 42 |
| 526 | 20231124 | 122800 | 1448672900 | 2390 | 2390 | 2390 | 2390 | 646 |
| 527 | 20231124 | 122700 | 1447128960 | 2390 | 2390 | 2390 | 2390 | 57 |
| 528 | 20231124 | 122600 | 1446992730 | 2390 | 2385 | 2390 | 2380 | 4757 |
| 529 | 20231124 | 122500 | 1435667905 | 2390 | 2385 | 2390 | 2380 | 2600 |
| 530 | 20231124 | 122400 | 1429476755 | 2395 | 2390 | 2395 | 2385 | 627 |
| 531 | 20231124 | 122300 | 1427979540 | 2395 | 2395 | 2395 | 2395 | 1 |
| 532 | 20231124 | 122200 | 1427977145 | 2395 | 2395 | 2395 | 2390 | 42 |
| 533 | 20231124 | 122100 | 1427876685 | 2390 | 2390 | 2390 | 2390 | 357 |
| 534 | 20231124 | 122000 | 1427023455 | 2400 | 2395 | 2400 | 2390 | 559 |
| 535 | 20231124 | 121900 | 1425683150 | 2400 | 2395 | 2400 | 2395 | 52 |
| 536 | 20231124 | 121800 | 1425558560 | 2400 | 2400 | 2400 | 2395 | 1067 |
| 537 | 20231124 | 121700 | 1423002760 | 2405 | 2395 | 2405 | 2395 | 6749 |
| 538 | 20231124 | 121600 | 1406818265 | 2395 | 2395 | 2395 | 2385 | 1981 |
| 539 | 20231124 | 121500 | 1402082605 | 2395 | 2390 | 2395 | 2385 | 434 |
| 540 | 20231124 | 121400 | 1401047240 | 2390 | 2390 | 2395 | 2390 | 2270 |
| 541 | 20231124 | 121300 | 1395621895 | 2390 | 2390 | 2395 | 2385 | 370 |
| 542 | 20231124 | 121200 | 1394739260 | 2390 | 2385 | 2395 | 2385 | 29 |
| 543 | 20231124 | 121100 | 1394669830 | 2395 | 2390 | 2395 | 2385 | 1412 |
| 544 | 20231124 | 121000 | 1391291585 | 2385 | 2385 | 2395 | 2385 | 689 |
| 545 | 20231124 | 120900 | 1389648250 | 2395 | 2395 | 2395 | 2390 | 3587 |
| 546 | 20231124 | 120800 | 1381072785 | 2400 | 2400 | 2400 | 2400 | 618 |
| 547 | 20231124 | 120700 | 1379589585 | 2400 | 2390 | 2400 | 2390 | 343 |
| 548 | 20231124 | 120600 | 1378769700 | 2395 | 2390 | 2395 | 2390 | 4318 |
| 549 | 20231124 | 120500 | 1368446075 | 2390 | 2400 | 2400 | 2390 | 2819 |
| 550 | 20231124 | 120400 | 1361704955 | 2400 | 2405 | 2405 | 2400 | 1369 |
| 551 | 20231124 | 120300 | 1358419270 | 2405 | 2400 | 2410 | 2400 | 2326 |
| 552 | 20231124 | 120200 | 1352834585 | 2395 | 2400 | 2400 | 2390 | 5356 |
| 553 | 20231124 | 120100 | 1340030630 | 2400 | 2405 | 2405 | 2390 | 4047 |
| 554 | 20231124 | 120000 | 1330323675 | 2405 | 2395 | 2410 | 2385 | 6426 |
| 555 | 20231124 | 115900 | 1314882545 | 2395 | 2395 | 2420 | 2395 | 29511 |
| 556 | 20231124 | 115800 | 1243881615 | 2395 | 2390 | 2395 | 2385 | 2633 |
| 557 | 20231124 | 115700 | 1237589295 | 2390 | 2380 | 2395 | 2375 | 10194 |
| 558 | 20231124 | 115600 | 1213226875 | 2380 | 2385 | 2390 | 2380 | 708 |
| 559 | 20231124 | 115500 | 1211539260 | 2390 | 2380 | 2395 | 2380 | 17969 |
| 560 | 20231124 | 115400 | 1168629745 | 2375 | 2375 | 2375 | 2375 | 1679 |
| 561 | 20231124 | 115300 | 1164642120 | 2375 | 2375 | 2380 | 2375 | 1360 |
| 562 | 20231124 | 115200 | 1161412070 | 2375 | 2380 | 2380 | 2375 | 10 |
| 563 | 20231124 | 115100 | 1161388275 | 2380 | 2370 | 2380 | 2370 | 222 |
| 564 | 20231124 | 115000 | 1160862115 | 2385 | 2380 | 2385 | 2370 | 13087 |
| 565 | 20231124 | 114900 | 1129684890 | 2380 | 2375 | 2380 | 2375 | 3811 |
| 566 | 20231124 | 114800 | 1120619710 | 2375 | 2370 | 2380 | 2365 | 2667 |
| 567 | 20231124 | 114700 | 1114290400 | 2370 | 2375 | 2380 | 2370 | 2102 |
| 568 | 20231124 | 114600 | 1109298185 | 2380 | 2380 | 2380 | 2375 | 1574 |
| 569 | 20231124 | 114500 | 1105553805 | 2385 | 2375 | 2385 | 2370 | 10645 |
| 570 | 20231124 | 114400 | 1080222630 | 2380 | 2375 | 2380 | 2375 | 6264 |
| 571 | 20231124 | 114300 | 1065323670 | 2375 | 2375 | 2375 | 2370 | 710 |
| 572 | 20231124 | 114200 | 1063637425 | 2375 | 2360 | 2375 | 2360 | 3318 |
| 573 | 20231124 | 114100 | 1055777795 | 2365 | 2365 | 2365 | 2360 | 397 |
| 574 | 20231124 | 114000 | 1054839645 | 2365 | 2355 | 2365 | 2355 | 1353 |
| 575 | 20231124 | 113900 | 1051646020 | 2360 | 2355 | 2360 | 2355 | 151 |
| 576 | 20231124 | 113800 | 1051289710 | 2360 | 2355 | 2360 | 2345 | 1141 |
| 577 | 20231124 | 113700 | 1048613990 | 2345 | 2355 | 2360 | 2345 | 1144 |
| 578 | 20231124 | 113600 | 1045919875 | 2355 | 2355 | 2360 | 2355 | 737 |
| 579 | 20231124 | 113500 | 1044184125 | 2355 | 2350 | 2355 | 2320 | 26999 |
| 580 | 20231124 | 113400 | 981046930 | 2350 | 2365 | 2365 | 2350 | 3006 |
| 581 | 20231124 | 113300 | 973957670 | 2365 | 2370 | 2380 | 2365 | 2531 |
| 582 | 20231124 | 113200 | 967955365 | 2370 | 2370 | 2370 | 2365 | 1977 |
| 583 | 20231124 | 113100 | 963274360 | 2370 | 2375 | 2380 | 2370 | 2979 |
| 584 | 20231124 | 113000 | 956202370 | 2380 | 2395 | 2395 | 2380 | 15902 |
| 585 | 20231124 | 112900 | 918281405 | 2395 | 2380 | 2395 | 2375 | 25773 |
| 586 | 20231124 | 112800 | 856672450 | 2375 | 2380 | 2385 | 2375 | 6931 |
| 587 | 20231124 | 112700 | 840176545 | 2380 | 2360 | 2390 | 2355 | 48051 |
| 588 | 20231124 | 112600 | 725859960 | 2360 | 2355 | 2360 | 2355 | 1921 |
| 589 | 20231124 | 112500 | 721335480 | 2355 | 2355 | 2355 | 2355 | 6 |
| 590 | 20231124 | 112400 | 721321350 | 2355 | 2355 | 2355 | 2350 | 182 |
| 591 | 20231124 | 112300 | 720893525 | 2350 | 2350 | 2355 | 2350 | 3012 |
| 592 | 20231124 | 112200 | 713814320 | 2355 | 2355 | 2360 | 2355 | 2512 |
| 593 | 20231124 | 112100 | 707889060 | 2360 | 2360 | 2360 | 2360 | 25 |
| 594 | 20231124 | 112000 | 707830060 | 2360 | 2360 | 2360 | 2360 | 2544 |
| 595 | 20231124 | 111900 | 701826220 | 2355 | 2350 | 2355 | 2350 | 2484 |
| 596 | 20231124 | 111800 | 695976500 | 2350 | 2345 | 2350 | 2345 | 3631 |
| 597 | 20231124 | 111700 | 687443920 | 2345 | 2345 | 2350 | 2345 | 2190 |
| 598 | 20231124 | 111600 | 682308355 | 2340 | 2345 | 2345 | 2340 | 1165 |
| 599 | 20231124 | 111500 | 679576435 | 2350 | 2340 | 2350 | 2340 | 2762 |
| 600 | 20231124 | 111400 | 673104365 | 2345 | 2345 | 2350 | 2345 | 914 |
| 601 | 20231124 | 111300 | 670960970 | 2345 | 2340 | 2345 | 2340 | 1027 |
| 602 | 20231124 | 111200 | 668555155 | 2330 | 2330 | 2330 | 2330 | 0 |
| 603 | 20231124 | 111100 | 668555155 | 2330 | 2345 | 2345 | 2330 | 4063 |
| 604 | 20231124 | 111000 | 659085955 | 2345 | 2335 | 2345 | 2330 | 137 |
| 605 | 20231124 | 110900 | 658766155 | 2330 | 2330 | 2330 | 2330 | 0 |
| 606 | 20231124 | 110800 | 658766155 | 2330 | 2330 | 2335 | 2330 | 8326 |
| 607 | 20231124 | 110700 | 639331115 | 2330 | 2335 | 2335 | 2330 | 2517 |
| 608 | 20231124 | 110600 | 633465500 | 2335 | 2335 | 2335 | 2335 | 0 |
| 609 | 20231124 | 110500 | 633465500 | 2335 | 2335 | 2335 | 2335 | 496 |
| 610 | 20231124 | 110400 | 632307340 | 2335 | 2340 | 2340 | 2335 | 4002 |
| 611 | 20231124 | 110300 | 622961520 | 2340 | 2340 | 2340 | 2340 | 1250 |
| 612 | 20231124 | 110200 | 620036520 | 2340 | 2340 | 2340 | 2340 | 0 |
| 613 | 20231124 | 110100 | 620036520 | 2340 | 2340 | 2340 | 2340 | 0 |
| 614 | 20231124 | 110000 | 620036520 | 2340 | 2340 | 2340 | 2340 | 3572 |
| 615 | 20231124 | 105900 | 611678040 | 2345 | 2345 | 2345 | 2340 | 12748 |
| 616 | 20231124 | 105800 | 581825830 | 2345 | 2345 | 2345 | 2345 | 254 |
| 617 | 20231124 | 105700 | 581230200 | 2350 | 2350 | 2350 | 2350 | 1000 |
| 618 | 20231124 | 105600 | 578880200 | 2355 | 2355 | 2355 | 2355 | 64 |
| 619 | 20231124 | 105500 | 578729480 | 2355 | 2350 | 2360 | 2350 | 638 |
| 620 | 20231124 | 105400 | 577227000 | 2355 | 2360 | 2360 | 2350 | 4087 |
| 621 | 20231124 | 105300 | 567617130 | 2360 | 2360 | 2365 | 2355 | 1289 |
| 622 | 20231124 | 105200 | 564575485 | 2360 | 2345 | 2360 | 2345 | 4684 |
| 623 | 20231124 | 105100 | 553543090 | 2345 | 2345 | 2345 | 2345 | 1527 |
| 624 | 20231124 | 105000 | 549962275 | 2345 | 2345 | 2345 | 2345 | 0 |
| 625 | 20231124 | 104900 | 549962275 | 2345 | 2335 | 2345 | 2335 | 590 |
| 626 | 20231124 | 104800 | 548583575 | 2335 | 2345 | 2345 | 2335 | 3042 |
| 627 | 20231124 | 104700 | 541472885 | 2335 | 2345 | 2345 | 2335 | 16 |
| 628 | 20231124 | 104600 | 541435375 | 2345 | 2345 | 2345 | 2345 | 314 |
| 629 | 20231124 | 104500 | 540699045 | 2345 | 2350 | 2350 | 2345 | 1282 |
| 630 | 20231124 | 104400 | 537690050 | 2350 | 2350 | 2350 | 2350 | 799 |
| 631 | 20231124 | 104300 | 535812400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 632 | 20231124 | 104200 | 535812400 | 2350 | 2350 | 2350 | 2350 | 710 |
| 633 | 20231124 | 104100 | 534143900 | 2350 | 2350 | 2350 | 2350 | 515 |
| 634 | 20231124 | 104000 | 532933650 | 2350 | 2335 | 2355 | 2335 | 6988 |
| 635 | 20231124 | 103900 | 516530760 | 2335 | 2335 | 2340 | 2335 | 1920 |
| 636 | 20231124 | 103800 | 512040430 | 2335 | 2330 | 2335 | 2320 | 4353 |
| 637 | 20231124 | 103700 | 501917915 | 2330 | 2330 | 2330 | 2330 | 3973 |
| 638 | 20231124 | 103600 | 492660825 | 2335 | 2345 | 2345 | 2335 | 2128 |
| 639 | 20231124 | 103500 | 487686900 | 2345 | 2340 | 2345 | 2325 | 6333 |
| 640 | 20231124 | 103400 | 472904270 | 2345 | 2340 | 2345 | 2340 | 828 |
| 641 | 20231124 | 103300 | 470966745 | 2340 | 2340 | 2340 | 2340 | 1823 |
| 642 | 20231124 | 103200 | 466700925 | 2340 | 2330 | 2340 | 2330 | 908 |
| 643 | 20231124 | 103100 | 464580745 | 2335 | 2335 | 2335 | 2330 | 524 |
| 644 | 20231124 | 103000 | 463358460 | 2330 | 2325 | 2330 | 2325 | 1468 |
| 645 | 20231124 | 102900 | 459938525 | 2330 | 2330 | 2330 | 2330 | 7 |
| 646 | 20231124 | 102800 | 459922215 | 2330 | 2330 | 2330 | 2325 | 1270 |
| 647 | 20231124 | 102700 | 456963235 | 2335 | 2335 | 2335 | 2325 | 156 |
| 648 | 20231124 | 102600 | 456600115 | 2335 | 2330 | 2335 | 2330 | 307 |
| 649 | 20231124 | 102500 | 455883700 | 2330 | 2330 | 2335 | 2330 | 2297 |
| 650 | 20231124 | 102400 | 450522205 | 2330 | 2330 | 2330 | 2330 | 201 |
| 651 | 20231124 | 102300 | 450053875 | 2325 | 2325 | 2335 | 2325 | 2665 |
| 652 | 20231124 | 102200 | 443855270 | 2325 | 2330 | 2330 | 2325 | 2777 |
| 653 | 20231124 | 102100 | 437396490 | 2330 | 2325 | 2330 | 2320 | 6571 |
| 654 | 20231124 | 102000 | 422119220 | 2325 | 2340 | 2340 | 2325 | 11403 |
| 655 | 20231124 | 101900 | 395548525 | 2340 | 2350 | 2350 | 2340 | 764 |
| 656 | 20231124 | 101800 | 393760755 | 2355 | 2355 | 2355 | 2355 | 0 |
| 657 | 20231124 | 101700 | 393760755 | 2355 | 2340 | 2355 | 2340 | 1606 |
| 658 | 20231124 | 101600 | 389991465 | 2340 | 2350 | 2350 | 2340 | 5203 |
| 659 | 20231124 | 101500 | 377780105 | 2355 | 2340 | 2355 | 2335 | 4362 |
| 660 | 20231124 | 101400 | 367555565 | 2340 | 2340 | 2345 | 2340 | 1925 |
| 661 | 20231124 | 101300 | 363049440 | 2345 | 2355 | 2355 | 2335 | 4609 |
| 662 | 20231124 | 101200 | 352244165 | 2350 | 2375 | 2375 | 2345 | 14920 |
| 663 | 20231124 | 101100 | 317107235 | 2385 | 2340 | 2385 | 2330 | 39157 |
| 664 | 20231124 | 101000 | 224551555 | 2345 | 2320 | 2355 | 2320 | 21950 |
| 665 | 20231124 | 100900 | 173095140 | 2320 | 2315 | 2320 | 2310 | 2196 |
| 666 | 20231124 | 100800 | 168001420 | 2315 | 2310 | 2320 | 2310 | 5218 |
| 667 | 20231124 | 100700 | 155927800 | 2310 | 2310 | 2310 | 2305 | 483 |
| 668 | 20231124 | 100600 | 154813165 | 2305 | 2305 | 2305 | 2300 | 1036 |
| 669 | 20231124 | 100500 | 152425260 | 2305 | 2305 | 2305 | 2300 | 2445 |
| 670 | 20231124 | 100400 | 146795060 | 2305 | 2295 | 2305 | 2295 | 4948 |
| 671 | 20231124 | 100300 | 135401895 | 2300 | 2305 | 2305 | 2300 | 1021 |
| 672 | 20231124 | 100200 | 133053490 | 2305 | 2290 | 2310 | 2290 | 4342 |
| 673 | 20231124 | 100100 | 123077045 | 2290 | 2280 | 2290 | 2280 | 4888 |
| 674 | 20231124 | 100000 | 111921230 | 2280 | 2280 | 2280 | 2280 | 0 |
| 675 | 20231124 | 095900 | 111921230 | 2280 | 2280 | 2280 | 2280 | 0 |
| 676 | 20231124 | 095800 | 111921230 | 2280 | 2280 | 2280 | 2280 | 3 |
| 677 | 20231124 | 095700 | 111914390 | 2275 | 2275 | 2275 | 2275 | 0 |
| 678 | 20231124 | 095600 | 111914390 | 2275 | 2275 | 2275 | 2275 | 0 |
| 679 | 20231124 | 095500 | 111914390 | 2275 | 2275 | 2275 | 2275 | 343 |
| 680 | 20231124 | 095400 | 111134065 | 2275 | 2270 | 2275 | 2270 | 3358 |
| 681 | 20231124 | 095300 | 103504615 | 2270 | 2270 | 2270 | 2270 | 0 |
| 682 | 20231124 | 095200 | 103504615 | 2270 | 2265 | 2270 | 2265 | 2050 |
| 683 | 20231124 | 095100 | 98861340 | 2275 | 2275 | 2275 | 2275 | 1 |
| 684 | 20231124 | 095000 | 98859065 | 2270 | 2270 | 2270 | 2270 | 845 |
| 685 | 20231124 | 094900 | 96940915 | 2275 | 2275 | 2275 | 2275 | 127 |
| 686 | 20231124 | 094800 | 96651990 | 2275 | 2275 | 2275 | 2275 | 113 |
| 687 | 20231124 | 094700 | 96394915 | 2275 | 2275 | 2275 | 2275 | 14 |
| 688 | 20231124 | 094600 | 96363065 | 2275 | 2275 | 2275 | 2275 | 457 |
| 689 | 20231124 | 094500 | 95323390 | 2280 | 2275 | 2280 | 2275 | 30 |
| 690 | 20231124 | 094400 | 95255130 | 2275 | 2280 | 2280 | 2275 | 155 |
| 691 | 20231124 | 094300 | 94901880 | 2280 | 2280 | 2280 | 2280 | 50 |
| 692 | 20231124 | 094200 | 94787880 | 2285 | 2280 | 2285 | 2280 | 11 |
| 693 | 20231124 | 094100 | 94762795 | 2280 | 2280 | 2280 | 2280 | 18 |
| 694 | 20231124 | 094000 | 94721755 | 2285 | 2280 | 2285 | 2280 | 679 |
| 695 | 20231124 | 093900 | 93173085 | 2280 | 2275 | 2280 | 2275 | 1941 |
| 696 | 20231124 | 093800 | 88749810 | 2275 | 2275 | 2275 | 2275 | 0 |
| 697 | 20231124 | 093700 | 88749810 | 2275 | 2275 | 2275 | 2275 | 800 |
| 698 | 20231124 | 093600 | 86929810 | 2275 | 2270 | 2280 | 2270 | 479 |
| 699 | 20231124 | 093500 | 85840585 | 2270 | 2275 | 2275 | 2270 | 2204 |
| 700 | 20231124 | 093400 | 80826490 | 2275 | 2265 | 2275 | 2265 | 2005 |
| 701 | 20231124 | 093300 | 76273155 | 2270 | 2270 | 2275 | 2270 | 2008 |
| 702 | 20231124 | 093200 | 71714845 | 2270 | 2255 | 2270 | 2255 | 212 |
| 703 | 20231124 | 093100 | 71236485 | 2270 | 2275 | 2275 | 2270 | 1511 |
| 704 | 20231124 | 093000 | 67800475 | 2275 | 2275 | 2275 | 2275 | 0 |
| 705 | 20231124 | 092900 | 67800475 | 2275 | 2265 | 2275 | 2265 | 2584 |
| 706 | 20231124 | 092800 | 61930335 | 2255 | 2260 | 2265 | 2255 | 410 |
| 707 | 20231124 | 092700 | 61005720 | 2260 | 2265 | 2265 | 2260 | 40 |
| 708 | 20231124 | 092600 | 60915315 | 2255 | 2265 | 2265 | 2255 | 542 |
| 709 | 20231124 | 092500 | 59693085 | 2250 | 2250 | 2250 | 2250 | 0 |
| 710 | 20231124 | 092400 | 59693085 | 2250 | 2255 | 2255 | 2250 | 4340 |
| 711 | 20231124 | 092300 | 49922460 | 2255 | 2260 | 2260 | 2255 | 3327 |
| 712 | 20231124 | 092200 | 42408480 | 2260 | 2260 | 2260 | 2260 | 10 |
| 713 | 20231124 | 092100 | 42385880 | 2265 | 2270 | 2270 | 2265 | 610 |
| 714 | 20231124 | 092000 | 41004180 | 2270 | 2275 | 2275 | 2265 | 2144 |
| 715 | 20231124 | 091900 | 36137605 | 2275 | 2275 | 2275 | 2275 | 1644 |
| 716 | 20231124 | 091800 | 32397505 | 2270 | 2270 | 2275 | 2270 | 11 |
| 717 | 20231124 | 091700 | 32372495 | 2275 | 2270 | 2275 | 2270 | 50 |
| 718 | 20231124 | 091600 | 32258795 | 2270 | 2270 | 2270 | 2270 | 2 |
| 719 | 20231124 | 091500 | 32254255 | 2270 | 2270 | 2270 | 2270 | 300 |
| 720 | 20231124 | 091400 | 31573255 | 2270 | 2270 | 2270 | 2270 | 0 |
| 721 | 20231124 | 091300 | 31573255 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 722 | 20231124 | 091200 | 29303255 | 2260 | 2270 | 2270 | 2260 | 1850 |
| 723 | 20231124 | 091100 | 25114640 | 2270 | 2270 | 2270 | 2270 | 1340 |
| 724 | 20231124 | 091000 | 22072840 | 2275 | 2275 | 2275 | 2275 | 264 |
| 725 | 20231124 | 090900 | 21472240 | 2265 | 2270 | 2270 | 2265 | 1587 |
| 726 | 20231124 | 090800 | 17872235 | 2270 | 2270 | 2270 | 2270 | 0 |
| 727 | 20231124 | 090700 | 17872235 | 2270 | 2265 | 2270 | 2260 | 1581 |
| 728 | 20231124 | 090600 | 14298360 | 2265 | 2265 | 2265 | 2265 | 25 |
| 729 | 20231124 | 090500 | 14241735 | 2270 | 2270 | 2270 | 2270 | 5 |
| 730 | 20231124 | 090400 | 14230385 | 2270 | 2270 | 2270 | 2255 | 419 |
| 731 | 20231124 | 090300 | 13279525 | 2270 | 2255 | 2270 | 2250 | 1565 |
| 732 | 20231124 | 090200 | 9752270 | 2255 | 2255 | 2255 | 2255 | 960 |
| 733 | 20231124 | 090100 | 7587470 | 2255 | 2255 | 2255 | 2255 | 94 |
| 734 | 20231124 | 090000 | 7375500 | 2250 | 2250 | 2250 | 2250 | 3278 |