33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 202400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 8254 |
| 3 | 20231122 | 202300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 4 | 20231122 | 202200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 5 | 20231122 | 202100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 6 | 20231122 | 202000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 7 | 20231122 | 201900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 8 | 20231122 | 201800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 9 | 20231122 | 201700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 10 | 20231122 | 201600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 11 | 20231122 | 201500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 12 | 20231122 | 201400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 13 | 20231122 | 201300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 14 | 20231122 | 201200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 15 | 20231122 | 201100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 16 | 20231122 | 201000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 17 | 20231122 | 200900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 18 | 20231122 | 200800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 19 | 20231122 | 200700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 20 | 20231122 | 200600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 21 | 20231122 | 200500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 22 | 20231122 | 200400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 23 | 20231122 | 200300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 24 | 20231122 | 200200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 25 | 20231122 | 200100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 26 | 20231122 | 200000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 27 | 20231122 | 195900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 28 | 20231122 | 195800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 29 | 20231122 | 195700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 30 | 20231122 | 195600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 31 | 20231122 | 195500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 32 | 20231122 | 195400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 8254 |
| 33 | 20231122 | 195300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 34 | 20231122 | 195200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 35 | 20231122 | 195100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 36 | 20231122 | 195000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 37 | 20231122 | 194900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 38 | 20231122 | 194800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 39 | 20231122 | 194700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 40 | 20231122 | 194600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 41 | 20231122 | 194500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 42 | 20231122 | 194400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 43 | 20231122 | 194300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 44 | 20231122 | 194200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 45 | 20231122 | 194100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 46 | 20231122 | 194000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 47 | 20231122 | 193900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 48 | 20231122 | 193800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 49 | 20231122 | 193700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 50 | 20231122 | 193600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 51 | 20231122 | 193500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 52 | 20231122 | 193400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 53 | 20231122 | 193300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 54 | 20231122 | 193200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 55 | 20231122 | 193100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 56 | 20231122 | 193000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 57 | 20231122 | 192900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 58 | 20231122 | 192800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 59 | 20231122 | 192700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 60 | 20231122 | 192600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 61 | 20231122 | 192500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 62 | 20231122 | 192400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 8254 |
| 63 | 20231122 | 192300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 64 | 20231122 | 192200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 65 | 20231122 | 192100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 66 | 20231122 | 192000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 67 | 20231122 | 191900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 68 | 20231122 | 191800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 69 | 20231122 | 191700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 70 | 20231122 | 191600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 71 | 20231122 | 191500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 72 | 20231122 | 191400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 73 | 20231122 | 191300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 74 | 20231122 | 191200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 75 | 20231122 | 191100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 76 | 20231122 | 191000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 77 | 20231122 | 190900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 78 | 20231122 | 190800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 79 | 20231122 | 190700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 80 | 20231122 | 190600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 81 | 20231122 | 190500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 82 | 20231122 | 190400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 83 | 20231122 | 190300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 84 | 20231122 | 190200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 85 | 20231122 | 190100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 86 | 20231122 | 190000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 87 | 20231122 | 185900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 88 | 20231122 | 185800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 89 | 20231122 | 185700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 90 | 20231122 | 185600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 91 | 20231122 | 185500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 92 | 20231122 | 185400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 8254 |
| 93 | 20231122 | 185300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 94 | 20231122 | 185200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 95 | 20231122 | 185100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 96 | 20231122 | 185000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 97 | 20231122 | 184900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 98 | 20231122 | 184800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 99 | 20231122 | 184700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 100 | 20231122 | 184600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 101 | 20231122 | 184500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 102 | 20231122 | 184400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 103 | 20231122 | 184300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 104 | 20231122 | 184200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 105 | 20231122 | 184100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 106 | 20231122 | 184000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 107 | 20231122 | 183900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 108 | 20231122 | 183800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 109 | 20231122 | 183700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 110 | 20231122 | 183600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 111 | 20231122 | 183500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 112 | 20231122 | 183400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 113 | 20231122 | 183300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 114 | 20231122 | 183200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 115 | 20231122 | 183100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 116 | 20231122 | 183000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 117 | 20231122 | 182900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 118 | 20231122 | 182800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 119 | 20231122 | 182700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 120 | 20231122 | 182600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 121 | 20231122 | 182500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 122 | 20231122 | 182400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 8254 |
| 123 | 20231122 | 182300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 124 | 20231122 | 182200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 125 | 20231122 | 182100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 126 | 20231122 | 182000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 127 | 20231122 | 181900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 128 | 20231122 | 181800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 129 | 20231122 | 181700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 130 | 20231122 | 181600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 131 | 20231122 | 181500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 132 | 20231122 | 181400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 133 | 20231122 | 181300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 134 | 20231122 | 181200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 135 | 20231122 | 181100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 136 | 20231122 | 181000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 137 | 20231122 | 180900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 138 | 20231122 | 180800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 139 | 20231122 | 180700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 140 | 20231122 | 180600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 141 | 20231122 | 180500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 142 | 20231122 | 180400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 143 | 20231122 | 180300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 144 | 20231122 | 180200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 145 | 20231122 | 180100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 146 | 20231122 | 180000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 147 | 20231122 | 175900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 148 | 20231122 | 175800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 149 | 20231122 | 175700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 150 | 20231122 | 175600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 151 | 20231122 | 175500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 152 | 20231122 | 175400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 8254 |
| 153 | 20231122 | 175300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 154 | 20231122 | 175200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 155 | 20231122 | 175100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 156 | 20231122 | 175000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 157 | 20231122 | 174900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 158 | 20231122 | 174800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 159 | 20231122 | 174700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 160 | 20231122 | 174600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 161 | 20231122 | 174500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 162 | 20231122 | 174400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 163 | 20231122 | 174300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 164 | 20231122 | 174200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 165 | 20231122 | 174100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 166 | 20231122 | 174000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 167 | 20231122 | 173900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 168 | 20231122 | 173800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 169 | 20231122 | 173700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 170 | 20231122 | 173600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 171 | 20231122 | 173500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 172 | 20231122 | 173400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 173 | 20231122 | 173300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 174 | 20231122 | 173200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 175 | 20231122 | 173100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 176 | 20231122 | 173000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 177 | 20231122 | 172900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 178 | 20231122 | 172800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 179 | 20231122 | 172700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 180 | 20231122 | 172600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 181 | 20231122 | 172500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 182 | 20231122 | 172400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 8254 |
| 183 | 20231122 | 172300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 184 | 20231122 | 172200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 185 | 20231122 | 172100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 186 | 20231122 | 172000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 187 | 20231122 | 171900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 188 | 20231122 | 171800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 189 | 20231122 | 171700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 190 | 20231122 | 171600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 191 | 20231122 | 171500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 192 | 20231122 | 171400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 193 | 20231122 | 171300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 194 | 20231122 | 171200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 195 | 20231122 | 171100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 196 | 20231122 | 171000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 197 | 20231122 | 170900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 198 | 20231122 | 170800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 199 | 20231122 | 170700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 200 | 20231122 | 170600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 201 | 20231122 | 170500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 202 | 20231122 | 170400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 203 | 20231122 | 170300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 204 | 20231122 | 170200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 205 | 20231122 | 170100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 206 | 20231122 | 170000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 207 | 20231122 | 165900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 208 | 20231122 | 165800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 209 | 20231122 | 165700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 210 | 20231122 | 165600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 211 | 20231122 | 165500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 212 | 20231122 | 165400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 8254 |
| 213 | 20231122 | 165300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 214 | 20231122 | 165200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 215 | 20231122 | 165100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 216 | 20231122 | 165000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 217 | 20231122 | 164900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 218 | 20231122 | 164800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 219 | 20231122 | 164700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 220 | 20231122 | 164600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 221 | 20231122 | 164500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 222 | 20231122 | 164400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 223 | 20231122 | 164300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 224 | 20231122 | 164200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 225 | 20231122 | 164100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 226 | 20231122 | 164000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 227 | 20231122 | 163900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 228 | 20231122 | 163800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 229 | 20231122 | 163700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 230 | 20231122 | 163600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 231 | 20231122 | 163500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 232 | 20231122 | 163400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 233 | 20231122 | 163300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 234 | 20231122 | 163200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 235 | 20231122 | 163100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 236 | 20231122 | 163000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 237 | 20231122 | 162900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 238 | 20231122 | 162800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 239 | 20231122 | 162700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 240 | 20231122 | 162600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 241 | 20231122 | 162500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 242 | 20231122 | 162400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 8254 |
| 243 | 20231122 | 162300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 244 | 20231122 | 162200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 245 | 20231122 | 162100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 246 | 20231122 | 162000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 247 | 20231122 | 161900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 248 | 20231122 | 161800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 249 | 20231122 | 161700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 250 | 20231122 | 161600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 251 | 20231122 | 161500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 252 | 20231122 | 161400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 253 | 20231122 | 161300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 254 | 20231122 | 161200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 255 | 20231122 | 161100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 256 | 20231122 | 161000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 257 | 20231122 | 160900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 258 | 20231122 | 160800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 259 | 20231122 | 160700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 260 | 20231122 | 160600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 261 | 20231122 | 160500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 262 | 20231122 | 160400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 263 | 20231122 | 160300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 264 | 20231122 | 160200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 265 | 20231122 | 160100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 266 | 20231122 | 160000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 267 | 20231122 | 155900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 268 | 20231122 | 155800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 269 | 20231122 | 155700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 270 | 20231122 | 155600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 271 | 20231122 | 155500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 272 | 20231122 | 155400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 8254 |
| 273 | 20231122 | 155300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 274 | 20231122 | 155200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 275 | 20231122 | 155100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 276 | 20231122 | 155000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 277 | 20231122 | 154900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 278 | 20231122 | 154800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 279 | 20231122 | 154700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 280 | 20231122 | 154600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 281 | 20231122 | 154500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 282 | 20231122 | 154400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 283 | 20231122 | 154300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 284 | 20231122 | 154200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 285 | 20231122 | 154100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 286 | 20231122 | 154000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 287 | 20231122 | 153900 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 288 | 20231122 | 153800 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 289 | 20231122 | 153700 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 290 | 20231122 | 153600 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 291 | 20231122 | 153500 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 292 | 20231122 | 153400 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 293 | 20231122 | 153300 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 294 | 20231122 | 153200 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 295 | 20231122 | 153100 | 862502880 | 2320 | 2320 | 2320 | 2320 | 0 |
| 296 | 20231122 | 153000 | 862502880 | 2320 | 2320 | 2320 | 2320 | 8254 |
| 297 | 20231122 | 152900 | 843353600 | 2315 | 2315 | 2315 | 2315 | 0 |
| 298 | 20231122 | 152800 | 843353600 | 2315 | 2315 | 2315 | 2315 | 0 |
| 299 | 20231122 | 152700 | 843353600 | 2315 | 2315 | 2315 | 2315 | 0 |
| 300 | 20231122 | 152600 | 843353600 | 2315 | 2315 | 2315 | 2315 | 0 |
| 301 | 20231122 | 152500 | 843353600 | 2315 | 2315 | 2315 | 2315 | 0 |
| 302 | 20231122 | 152400 | 843353600 | 2315 | 2315 | 2315 | 2315 | 0 |
| 303 | 20231122 | 152300 | 843353600 | 2315 | 2315 | 2315 | 2315 | 0 |
| 304 | 20231122 | 152200 | 843353600 | 2315 | 2315 | 2315 | 2315 | 0 |
| 305 | 20231122 | 152100 | 843353600 | 2315 | 2315 | 2315 | 2315 | 0 |
| 306 | 20231122 | 152000 | 843353600 | 2315 | 2315 | 2315 | 2315 | 0 |
| 307 | 20231122 | 151900 | 843353600 | 2315 | 2290 | 2355 | 2290 | 5833 |
| 308 | 20231122 | 151800 | 829675185 | 2290 | 2320 | 2355 | 2280 | 7598 |
| 309 | 20231122 | 151700 | 812038595 | 2345 | 2280 | 2375 | 2280 | 11296 |
| 310 | 20231122 | 151600 | 785598715 | 2280 | 2275 | 2280 | 2275 | 1442 |
| 311 | 20231122 | 151500 | 782311530 | 2285 | 2285 | 2285 | 2285 | 77 |
| 312 | 20231122 | 151400 | 782135585 | 2270 | 2290 | 2310 | 2260 | 3079 |
| 313 | 20231122 | 151300 | 775060385 | 2290 | 2265 | 2295 | 2260 | 1350 |
| 314 | 20231122 | 151200 | 771969895 | 2300 | 2260 | 2300 | 2245 | 6406 |
| 315 | 20231122 | 151100 | 757374180 | 2260 | 2250 | 2260 | 2245 | 3853 |
| 316 | 20231122 | 151000 | 748696935 | 2250 | 2250 | 2250 | 2250 | 605 |
| 317 | 20231122 | 150900 | 747335685 | 2250 | 2250 | 2250 | 2250 | 61 |
| 318 | 20231122 | 150800 | 747198435 | 2250 | 2250 | 2250 | 2250 | 200 |
| 319 | 20231122 | 150700 | 746748435 | 2255 | 2255 | 2255 | 2255 | 1 |
| 320 | 20231122 | 150600 | 746746180 | 2250 | 2245 | 2250 | 2245 | 717 |
| 321 | 20231122 | 150500 | 745132950 | 2250 | 2250 | 2250 | 2250 | 69 |
| 322 | 20231122 | 150400 | 744977700 | 2245 | 2245 | 2245 | 2245 | 0 |
| 323 | 20231122 | 150300 | 744977700 | 2245 | 2245 | 2245 | 2245 | 0 |
| 324 | 20231122 | 150200 | 744977700 | 2245 | 2245 | 2245 | 2245 | 996 |
| 325 | 20231122 | 150100 | 742741680 | 2245 | 2245 | 2245 | 2245 | 311 |
| 326 | 20231122 | 150000 | 742043485 | 2245 | 2245 | 2245 | 2245 | 1 |
| 327 | 20231122 | 145900 | 742041240 | 2245 | 2245 | 2245 | 2245 | 74 |
| 328 | 20231122 | 145800 | 741875110 | 2240 | 2245 | 2245 | 2240 | 89 |
| 329 | 20231122 | 145700 | 741675710 | 2240 | 2240 | 2240 | 2240 | 60 |
| 330 | 20231122 | 145600 | 741541310 | 2245 | 2245 | 2245 | 2245 | 138 |
| 331 | 20231122 | 145500 | 741231500 | 2240 | 2240 | 2245 | 2235 | 559 |
| 332 | 20231122 | 145400 | 739979290 | 2245 | 2245 | 2245 | 2240 | 538 |
| 333 | 20231122 | 145300 | 738774070 | 2245 | 2245 | 2245 | 2245 | 210 |
| 334 | 20231122 | 145200 | 738302620 | 2245 | 2245 | 2245 | 2245 | 126 |
| 335 | 20231122 | 145100 | 738019750 | 2245 | 2250 | 2250 | 2245 | 274 |
| 336 | 20231122 | 145000 | 737404370 | 2250 | 2250 | 2250 | 2250 | 74 |
| 337 | 20231122 | 144900 | 737237870 | 2255 | 2245 | 2255 | 2245 | 210 |
| 338 | 20231122 | 144800 | 736766400 | 2245 | 2245 | 2245 | 2245 | 178 |
| 339 | 20231122 | 144700 | 736366790 | 2245 | 2240 | 2245 | 2240 | 624 |
| 340 | 20231122 | 144600 | 734968920 | 2240 | 2240 | 2240 | 2240 | 64 |
| 341 | 20231122 | 144500 | 734825560 | 2240 | 2240 | 2240 | 2240 | 0 |
| 342 | 20231122 | 144400 | 734825560 | 2240 | 2235 | 2240 | 2235 | 199 |
| 343 | 20231122 | 144300 | 734379805 | 2240 | 2240 | 2240 | 2240 | 60 |
| 344 | 20231122 | 144200 | 734245405 | 2240 | 2235 | 2240 | 2235 | 89 |
| 345 | 20231122 | 144100 | 734046165 | 2240 | 2230 | 2240 | 2225 | 1346 |
| 346 | 20231122 | 144000 | 731040605 | 2230 | 2230 | 2235 | 2230 | 356 |
| 347 | 20231122 | 143900 | 730245420 | 2215 | 2210 | 2215 | 2210 | 1286 |
| 348 | 20231122 | 143800 | 727397285 | 2210 | 2255 | 2255 | 2150 | 42564 |
| 349 | 20231122 | 143700 | 633831770 | 2260 | 2260 | 2260 | 2260 | 0 |
| 350 | 20231122 | 143600 | 633831770 | 2260 | 2260 | 2260 | 2260 | 114 |
| 351 | 20231122 | 143500 | 633574130 | 2260 | 2255 | 2260 | 2255 | 135 |
| 352 | 20231122 | 143400 | 633269335 | 2255 | 2255 | 2255 | 2255 | 0 |
| 353 | 20231122 | 143300 | 633269335 | 2255 | 2255 | 2255 | 2255 | 92 |
| 354 | 20231122 | 143200 | 633061875 | 2255 | 2255 | 2255 | 2250 | 951 |
| 355 | 20231122 | 143100 | 630920655 | 2255 | 2255 | 2255 | 2255 | 0 |
| 356 | 20231122 | 143000 | 630920655 | 2255 | 2255 | 2255 | 2255 | 92 |
| 357 | 20231122 | 142900 | 630713195 | 2255 | 2255 | 2255 | 2255 | 269 |
| 358 | 20231122 | 142800 | 630106600 | 2255 | 2255 | 2255 | 2255 | 100 |
| 359 | 20231122 | 142700 | 629881100 | 2255 | 2255 | 2255 | 2250 | 129 |
| 360 | 20231122 | 142600 | 629590390 | 2255 | 2250 | 2255 | 2250 | 229 |
| 361 | 20231122 | 142500 | 629074770 | 2250 | 2250 | 2250 | 2250 | 685 |
| 362 | 20231122 | 142400 | 627533520 | 2255 | 2260 | 2260 | 2255 | 166 |
| 363 | 20231122 | 142300 | 627159050 | 2260 | 2265 | 2265 | 2260 | 529 |
| 364 | 20231122 | 142200 | 625962735 | 2265 | 2265 | 2265 | 2265 | 171 |
| 365 | 20231122 | 142100 | 625575420 | 2265 | 2265 | 2265 | 2265 | 92 |
| 366 | 20231122 | 142000 | 625367040 | 2265 | 2265 | 2265 | 2265 | 229 |
| 367 | 20231122 | 141900 | 624848355 | 2265 | 2265 | 2265 | 2265 | 0 |
| 368 | 20231122 | 141800 | 624848355 | 2265 | 2265 | 2265 | 2260 | 192 |
| 369 | 20231122 | 141700 | 624413975 | 2265 | 2265 | 2265 | 2265 | 379 |
| 370 | 20231122 | 141600 | 623555540 | 2265 | 2265 | 2265 | 2265 | 49 |
| 371 | 20231122 | 141500 | 623444555 | 2265 | 2265 | 2265 | 2260 | 99 |
| 372 | 20231122 | 141400 | 623220355 | 2265 | 2265 | 2265 | 2265 | 1229 |
| 373 | 20231122 | 141300 | 620436670 | 2260 | 2255 | 2260 | 2255 | 151 |
| 374 | 20231122 | 141200 | 620095630 | 2255 | 2260 | 2260 | 2255 | 443 |
| 375 | 20231122 | 141100 | 619095025 | 2260 | 2270 | 2270 | 2260 | 1331 |
| 376 | 20231122 | 141000 | 616085295 | 2270 | 2265 | 2270 | 2265 | 50 |
| 377 | 20231122 | 140900 | 615971800 | 2270 | 2270 | 2270 | 2270 | 92 |
| 378 | 20231122 | 140800 | 615762960 | 2270 | 2265 | 2270 | 2265 | 205 |
| 379 | 20231122 | 140700 | 615298265 | 2265 | 2270 | 2270 | 2265 | 51 |
| 380 | 20231122 | 140600 | 615182740 | 2265 | 2265 | 2265 | 2265 | 142 |
| 381 | 20231122 | 140500 | 614861110 | 2265 | 2265 | 2265 | 2265 | 252 |
| 382 | 20231122 | 140400 | 614290330 | 2265 | 2265 | 2265 | 2265 | 71 |
| 383 | 20231122 | 140300 | 614129515 | 2260 | 2265 | 2265 | 2255 | 158 |
| 384 | 20231122 | 140200 | 613772390 | 2265 | 2270 | 2270 | 2255 | 1529 |
| 385 | 20231122 | 140100 | 610315730 | 2270 | 2265 | 2270 | 2265 | 255 |
| 386 | 20231122 | 140000 | 609737800 | 2265 | 2275 | 2275 | 2265 | 872 |
| 387 | 20231122 | 135900 | 607759990 | 2275 | 2275 | 2275 | 2270 | 304 |
| 388 | 20231122 | 135800 | 607068650 | 2275 | 2270 | 2275 | 2270 | 135 |
| 389 | 20231122 | 135700 | 606761845 | 2275 | 2270 | 2275 | 2270 | 1136 |
| 390 | 20231122 | 135600 | 604182805 | 2270 | 2270 | 2270 | 2270 | 562 |
| 391 | 20231122 | 135500 | 602907065 | 2270 | 2265 | 2270 | 2265 | 329 |
| 392 | 20231122 | 135400 | 602161525 | 2265 | 2265 | 2265 | 2265 | 92 |
| 393 | 20231122 | 135300 | 601953145 | 2265 | 2265 | 2265 | 2265 | 343 |
| 394 | 20231122 | 135200 | 601176250 | 2265 | 2260 | 2265 | 2260 | 272 |
| 395 | 20231122 | 135100 | 600560175 | 2260 | 2260 | 2265 | 2260 | 67 |
| 396 | 20231122 | 135000 | 600408435 | 2265 | 2265 | 2265 | 2265 | 280 |
| 397 | 20231122 | 134900 | 599774235 | 2265 | 2265 | 2265 | 2265 | 71 |
| 398 | 20231122 | 134800 | 599613420 | 2265 | 2270 | 2270 | 2265 | 93 |
| 399 | 20231122 | 134700 | 599402750 | 2270 | 2270 | 2270 | 2260 | 969 |
| 400 | 20231122 | 134600 | 597208075 | 2270 | 2270 | 2270 | 2270 | 71 |
| 401 | 20231122 | 134500 | 597046905 | 2270 | 2270 | 2270 | 2270 | 64 |
| 402 | 20231122 | 134400 | 596901625 | 2270 | 2270 | 2270 | 2265 | 393 |
| 403 | 20231122 | 134300 | 596009950 | 2270 | 2275 | 2275 | 2270 | 4076 |
| 404 | 20231122 | 134200 | 586754685 | 2280 | 2280 | 2280 | 2280 | 64 |
| 405 | 20231122 | 134100 | 586608765 | 2280 | 2280 | 2280 | 2280 | 380 |
| 406 | 20231122 | 134000 | 585742365 | 2280 | 2270 | 2280 | 2270 | 23 |
| 407 | 20231122 | 133900 | 585689935 | 2270 | 2275 | 2280 | 2270 | 655 |
| 408 | 20231122 | 133800 | 584201945 | 2275 | 2275 | 2275 | 2270 | 410 |
| 409 | 20231122 | 133700 | 583269845 | 2275 | 2275 | 2275 | 2275 | 71 |
| 410 | 20231122 | 133600 | 583108320 | 2275 | 2275 | 2275 | 2275 | 74 |
| 411 | 20231122 | 133500 | 582939970 | 2275 | 2275 | 2275 | 2275 | 249 |
| 412 | 20231122 | 133400 | 582373495 | 2275 | 2275 | 2275 | 2275 | 71 |
| 413 | 20231122 | 133300 | 582211970 | 2275 | 2270 | 2275 | 2270 | 754 |
| 414 | 20231122 | 133200 | 580500070 | 2275 | 2275 | 2275 | 2275 | 249 |
| 415 | 20231122 | 133100 | 579933595 | 2275 | 2275 | 2275 | 2275 | 172 |
| 416 | 20231122 | 133000 | 579542295 | 2270 | 2275 | 2275 | 2270 | 265 |
| 417 | 20231122 | 132900 | 578940425 | 2275 | 2275 | 2275 | 2270 | 269 |
| 418 | 20231122 | 132800 | 578328550 | 2275 | 2270 | 2275 | 2270 | 572 |
| 419 | 20231122 | 132700 | 577029750 | 2275 | 2270 | 2275 | 2270 | 563 |
| 420 | 20231122 | 132600 | 575751420 | 2270 | 2265 | 2270 | 2265 | 374 |
| 421 | 20231122 | 132500 | 574903685 | 2265 | 2265 | 2265 | 2265 | 71 |
| 422 | 20231122 | 132400 | 574742870 | 2265 | 2260 | 2265 | 2260 | 161 |
| 423 | 20231122 | 132300 | 574378690 | 2260 | 2260 | 2260 | 2260 | 371 |
| 424 | 20231122 | 132200 | 573540230 | 2260 | 2260 | 2260 | 2260 | 49 |
| 425 | 20231122 | 132100 | 573429490 | 2260 | 2260 | 2260 | 2260 | 1064 |
| 426 | 20231122 | 132000 | 571024850 | 2260 | 2265 | 2265 | 2255 | 307 |
| 427 | 20231122 | 131900 | 570330415 | 2265 | 2265 | 2265 | 2265 | 71 |
| 428 | 20231122 | 131800 | 570169600 | 2265 | 2265 | 2265 | 2265 | 84 |
| 429 | 20231122 | 131700 | 569979340 | 2270 | 2270 | 2270 | 2265 | 1078 |
| 430 | 20231122 | 131600 | 567534925 | 2270 | 2270 | 2270 | 2270 | 23 |
| 431 | 20231122 | 131500 | 567482715 | 2260 | 2260 | 2260 | 2260 | 7 |
| 432 | 20231122 | 131400 | 567466895 | 2260 | 2260 | 2260 | 2260 | 549 |
| 433 | 20231122 | 131300 | 566226155 | 2260 | 2260 | 2260 | 2260 | 71 |
| 434 | 20231122 | 131200 | 566065695 | 2260 | 2260 | 2260 | 2260 | 64 |
| 435 | 20231122 | 131100 | 565921055 | 2255 | 2255 | 2260 | 2255 | 346 |
| 436 | 20231122 | 131000 | 565140200 | 2255 | 2255 | 2255 | 2255 | 195 |
| 437 | 20231122 | 130900 | 564700475 | 2255 | 2255 | 2255 | 2255 | 64 |
| 438 | 20231122 | 130800 | 564556155 | 2255 | 2250 | 2255 | 2250 | 321 |
| 439 | 20231122 | 130700 | 563833650 | 2245 | 2250 | 2250 | 2245 | 2163 |
| 440 | 20231122 | 130600 | 558968190 | 2250 | 2250 | 2255 | 2250 | 448 |
| 441 | 20231122 | 130500 | 557959870 | 2250 | 2255 | 2255 | 2250 | 131 |
| 442 | 20231122 | 130400 | 557664495 | 2255 | 2250 | 2255 | 2250 | 1628 |
| 443 | 20231122 | 130300 | 554000520 | 2255 | 2255 | 2255 | 2255 | 114 |
| 444 | 20231122 | 130200 | 553743450 | 2260 | 2260 | 2260 | 2260 | 125 |
| 445 | 20231122 | 130100 | 553460950 | 2260 | 2260 | 2260 | 2260 | 195 |
| 446 | 20231122 | 130000 | 553020250 | 2260 | 2260 | 2260 | 2260 | 64 |
| 447 | 20231122 | 125900 | 552875610 | 2260 | 2265 | 2265 | 2260 | 353 |
| 448 | 20231122 | 125800 | 552077210 | 2265 | 2265 | 2265 | 2265 | 71 |
| 449 | 20231122 | 125700 | 551916395 | 2265 | 2265 | 2265 | 2265 | 64 |
| 450 | 20231122 | 125600 | 551771435 | 2265 | 2265 | 2265 | 2265 | 125 |
| 451 | 20231122 | 125500 | 551488310 | 2265 | 2265 | 2265 | 2265 | 195 |
| 452 | 20231122 | 125400 | 551046635 | 2265 | 2265 | 2265 | 2265 | 79 |
| 453 | 20231122 | 125300 | 550867700 | 2270 | 2270 | 2270 | 2270 | 125 |
| 454 | 20231122 | 125200 | 550583950 | 2270 | 2270 | 2270 | 2270 | 195 |
| 455 | 20231122 | 125100 | 550141300 | 2270 | 2270 | 2270 | 2270 | 64 |
| 456 | 20231122 | 125000 | 549996020 | 2270 | 2270 | 2275 | 2270 | 125 |
| 457 | 20231122 | 124900 | 549712130 | 2270 | 2265 | 2270 | 2265 | 180 |
| 458 | 20231122 | 124800 | 549303810 | 2265 | 2260 | 2265 | 2260 | 171 |
| 459 | 20231122 | 124700 | 548917030 | 2265 | 2270 | 2270 | 2265 | 191 |
| 460 | 20231122 | 124600 | 548483790 | 2265 | 2265 | 2265 | 2265 | 211 |
| 461 | 20231122 | 124500 | 548005875 | 2270 | 2270 | 2270 | 2270 | 1617 |
| 462 | 20231122 | 124400 | 544335285 | 2275 | 2275 | 2280 | 2275 | 336 |
| 463 | 20231122 | 124300 | 543570630 | 2280 | 2280 | 2280 | 2280 | 215 |
| 464 | 20231122 | 124200 | 543080430 | 2275 | 2275 | 2275 | 2275 | 59 |
| 465 | 20231122 | 124100 | 542946205 | 2275 | 2275 | 2280 | 2275 | 286 |
| 466 | 20231122 | 124000 | 542295300 | 2275 | 2275 | 2275 | 2275 | 654 |
| 467 | 20231122 | 123900 | 540807450 | 2275 | 2275 | 2275 | 2275 | 64 |
| 468 | 20231122 | 123800 | 540661850 | 2275 | 2275 | 2275 | 2275 | 125 |
| 469 | 20231122 | 123700 | 540377475 | 2275 | 2275 | 2275 | 2275 | 166 |
| 470 | 20231122 | 123600 | 539999825 | 2270 | 2270 | 2270 | 2270 | 201 |
| 471 | 20231122 | 123500 | 539543555 | 2275 | 2270 | 2275 | 2270 | 118 |
| 472 | 20231122 | 123400 | 539275555 | 2270 | 2275 | 2275 | 2270 | 2286 |
| 473 | 20231122 | 123300 | 534075990 | 2275 | 2275 | 2275 | 2275 | 124 |
| 474 | 20231122 | 123200 | 533793890 | 2275 | 2280 | 2280 | 2275 | 126 |
| 475 | 20231122 | 123100 | 533507235 | 2275 | 2275 | 2275 | 2270 | 345 |
| 476 | 20231122 | 123000 | 532722510 | 2275 | 2275 | 2275 | 2270 | 368 |
| 477 | 20231122 | 122900 | 531885330 | 2275 | 2270 | 2275 | 2270 | 130 |
| 478 | 20231122 | 122800 | 531589925 | 2270 | 2270 | 2270 | 2270 | 217 |
| 479 | 20231122 | 122700 | 531097335 | 2270 | 2270 | 2270 | 2270 | 64 |
| 480 | 20231122 | 122600 | 530952055 | 2270 | 2270 | 2270 | 2270 | 125 |
| 481 | 20231122 | 122500 | 530668305 | 2265 | 2265 | 2265 | 2265 | 82 |
| 482 | 20231122 | 122400 | 530482575 | 2255 | 2270 | 2270 | 2250 | 352 |
| 483 | 20231122 | 122300 | 529686510 | 2270 | 2260 | 2270 | 2260 | 55 |
| 484 | 20231122 | 122200 | 529561700 | 2260 | 2260 | 2260 | 2260 | 169 |
| 485 | 20231122 | 122100 | 529179760 | 2260 | 2260 | 2260 | 2260 | 65 |
| 486 | 20231122 | 122000 | 529032860 | 2260 | 2260 | 2260 | 2260 | 125 |
| 487 | 20231122 | 121900 | 528750360 | 2260 | 2260 | 2260 | 2260 | 217 |
| 488 | 20231122 | 121800 | 528259940 | 2260 | 2260 | 2260 | 2260 | 64 |
| 489 | 20231122 | 121700 | 528115300 | 2260 | 2260 | 2260 | 2260 | 125 |
| 490 | 20231122 | 121600 | 527832800 | 2260 | 2260 | 2260 | 2260 | 215 |
| 491 | 20231122 | 121500 | 527346900 | 2260 | 2260 | 2260 | 2260 | 64 |
| 492 | 20231122 | 121400 | 527202260 | 2260 | 2250 | 2260 | 2250 | 110 |
| 493 | 20231122 | 121300 | 526954155 | 2250 | 2255 | 2255 | 2240 | 2041 |
| 494 | 20231122 | 121200 | 522371140 | 2260 | 2265 | 2265 | 2260 | 1259 |
| 495 | 20231122 | 121100 | 519525110 | 2270 | 2270 | 2270 | 2270 | 51 |
| 496 | 20231122 | 121000 | 519409340 | 2265 | 2260 | 2270 | 2260 | 394 |
| 497 | 20231122 | 120900 | 518516995 | 2260 | 2255 | 2260 | 2255 | 577 |
| 498 | 20231122 | 120800 | 517215540 | 2260 | 2265 | 2265 | 2260 | 189 |
| 499 | 20231122 | 120700 | 516787775 | 2265 | 2265 | 2265 | 2265 | 215 |
| 500 | 20231122 | 120600 | 516300800 | 2265 | 2265 | 2265 | 2265 | 64 |
| 501 | 20231122 | 120500 | 516155840 | 2265 | 2265 | 2265 | 2265 | 125 |
| 502 | 20231122 | 120400 | 515872715 | 2265 | 2265 | 2265 | 2265 | 217 |
| 503 | 20231122 | 120300 | 515381210 | 2265 | 2265 | 2265 | 2265 | 64 |
| 504 | 20231122 | 120200 | 515236250 | 2265 | 2265 | 2265 | 2265 | 125 |
| 505 | 20231122 | 120100 | 514953125 | 2265 | 2265 | 2265 | 2265 | 225 |
| 506 | 20231122 | 120000 | 514443500 | 2265 | 2265 | 2265 | 2265 | 0 |
| 507 | 20231122 | 115900 | 514443500 | 2265 | 2265 | 2265 | 2260 | 216 |
| 508 | 20231122 | 115800 | 513954715 | 2260 | 2260 | 2260 | 2260 | 212 |
| 509 | 20231122 | 115700 | 513475595 | 2265 | 2265 | 2265 | 2265 | 64 |
| 510 | 20231122 | 115600 | 513330635 | 2265 | 2260 | 2265 | 2260 | 62 |
| 511 | 20231122 | 115500 | 513190260 | 2260 | 2260 | 2265 | 2260 | 215 |
| 512 | 20231122 | 115400 | 512703530 | 2260 | 2260 | 2260 | 2260 | 64 |
| 513 | 20231122 | 115300 | 512558890 | 2260 | 2265 | 2265 | 2260 | 376 |
| 514 | 20231122 | 115200 | 511708645 | 2265 | 2260 | 2265 | 2260 | 189 |
| 515 | 20231122 | 115100 | 511280675 | 2260 | 2260 | 2260 | 2260 | 64 |
| 516 | 20231122 | 115000 | 511136035 | 2260 | 2255 | 2260 | 2255 | 175 |
| 517 | 20231122 | 114900 | 510740785 | 2255 | 2265 | 2265 | 2255 | 333 |
| 518 | 20231122 | 114800 | 509987350 | 2265 | 2265 | 2265 | 2265 | 74 |
| 519 | 20231122 | 114700 | 509819740 | 2265 | 2265 | 2265 | 2265 | 51 |
| 520 | 20231122 | 114600 | 509704225 | 2255 | 2255 | 2255 | 2255 | 204 |
| 521 | 20231122 | 114500 | 509244205 | 2255 | 2260 | 2265 | 2255 | 288 |
| 522 | 20231122 | 114400 | 508593310 | 2265 | 2270 | 2270 | 2265 | 196 |
| 523 | 20231122 | 114300 | 508148615 | 2275 | 2275 | 2275 | 2275 | 166 |
| 524 | 20231122 | 114200 | 507770965 | 2270 | 2270 | 2270 | 2270 | 64 |
| 525 | 20231122 | 114100 | 507625685 | 2270 | 2270 | 2270 | 2270 | 125 |
| 526 | 20231122 | 114000 | 507341935 | 2270 | 2265 | 2270 | 2265 | 193 |
| 527 | 20231122 | 113900 | 506904070 | 2265 | 2265 | 2265 | 2265 | 87 |
| 528 | 20231122 | 113800 | 506707015 | 2270 | 2265 | 2270 | 2265 | 102 |
| 529 | 20231122 | 113700 | 506475845 | 2265 | 2265 | 2265 | 2265 | 215 |
| 530 | 20231122 | 113600 | 505988870 | 2265 | 2265 | 2265 | 2265 | 64 |
| 531 | 20231122 | 113500 | 505843910 | 2265 | 2265 | 2265 | 2265 | 168 |
| 532 | 20231122 | 113400 | 505463390 | 2265 | 2280 | 2285 | 2265 | 5664 |
| 533 | 20231122 | 113300 | 492552970 | 2280 | 2280 | 2280 | 2280 | 64 |
| 534 | 20231122 | 113200 | 492407050 | 2275 | 2275 | 2275 | 2275 | 206 |
| 535 | 20231122 | 113100 | 491938400 | 2270 | 2270 | 2270 | 2270 | 282 |
| 536 | 20231122 | 113000 | 491298260 | 2275 | 2260 | 2280 | 2260 | 803 |
| 537 | 20231122 | 112900 | 489473050 | 2260 | 2265 | 2265 | 2260 | 151 |
| 538 | 20231122 | 112800 | 489131165 | 2265 | 2260 | 2265 | 2260 | 435 |
| 539 | 20231122 | 112700 | 488147215 | 2265 | 2255 | 2265 | 2255 | 1466 |
| 540 | 20231122 | 112600 | 484831105 | 2260 | 2260 | 2260 | 2260 | 333 |
| 541 | 20231122 | 112500 | 484078525 | 2260 | 2255 | 2260 | 2255 | 212 |
| 542 | 20231122 | 112400 | 483599845 | 2255 | 2260 | 2260 | 2255 | 82 |
| 543 | 20231122 | 112300 | 483414615 | 2260 | 2260 | 2260 | 2260 | 127 |
| 544 | 20231122 | 112200 | 483127595 | 2255 | 2255 | 2255 | 2255 | 207 |
| 545 | 20231122 | 112100 | 482660810 | 2255 | 2260 | 2260 | 2255 | 113 |
| 546 | 20231122 | 112000 | 482405675 | 2260 | 2260 | 2260 | 2260 | 125 |
| 547 | 20231122 | 111900 | 482123175 | 2260 | 2260 | 2260 | 2260 | 256 |
| 548 | 20231122 | 111800 | 481544615 | 2250 | 2255 | 2255 | 2250 | 590 |
| 549 | 20231122 | 111700 | 480216795 | 2250 | 2255 | 2260 | 2250 | 526 |
| 550 | 20231122 | 111600 | 479031990 | 2260 | 2260 | 2260 | 2260 | 216 |
| 551 | 20231122 | 111500 | 478543830 | 2255 | 2260 | 2260 | 2255 | 74 |
| 552 | 20231122 | 111400 | 478376640 | 2255 | 2250 | 2255 | 2235 | 525 |
| 553 | 20231122 | 111300 | 477199975 | 2255 | 2245 | 2255 | 2245 | 1440 |
| 554 | 20231122 | 111200 | 473964575 | 2250 | 2255 | 2255 | 2250 | 248 |
| 555 | 20231122 | 111100 | 473406255 | 2265 | 2270 | 2270 | 2255 | 854 |
| 556 | 20231122 | 111000 | 471477870 | 2270 | 2260 | 2270 | 2260 | 615 |
| 557 | 20231122 | 110900 | 470085475 | 2255 | 2265 | 2265 | 2255 | 164 |
| 558 | 20231122 | 110800 | 469714655 | 2265 | 2255 | 2265 | 2255 | 476 |
| 559 | 20231122 | 110700 | 468639140 | 2255 | 2240 | 2255 | 2240 | 2653 |
| 560 | 20231122 | 110600 | 462674750 | 2240 | 2240 | 2240 | 2240 | 314 |
| 561 | 20231122 | 110500 | 461971390 | 2240 | 2245 | 2245 | 2240 | 249 |
| 562 | 20231122 | 110400 | 461413005 | 2245 | 2245 | 2245 | 2240 | 43 |
| 563 | 20231122 | 110300 | 461316580 | 2250 | 2255 | 2255 | 2230 | 4695 |
| 564 | 20231122 | 110200 | 450808805 | 2255 | 2255 | 2260 | 2255 | 165 |
| 565 | 20231122 | 110100 | 450436605 | 2255 | 2245 | 2255 | 2245 | 194 |
| 566 | 20231122 | 110000 | 449999230 | 2245 | 2245 | 2245 | 2245 | 1 |
| 567 | 20231122 | 105900 | 449996985 | 2245 | 2250 | 2260 | 2245 | 222 |
| 568 | 20231122 | 105800 | 449496520 | 2250 | 2245 | 2250 | 2245 | 318 |
| 569 | 20231122 | 105700 | 448781610 | 2240 | 2245 | 2245 | 2240 | 189 |
| 570 | 20231122 | 105600 | 448357805 | 2240 | 2240 | 2240 | 2240 | 140 |
| 571 | 20231122 | 105500 | 448044205 | 2240 | 2240 | 2240 | 2235 | 266 |
| 572 | 20231122 | 105400 | 447448370 | 2240 | 2240 | 2240 | 2240 | 128 |
| 573 | 20231122 | 105300 | 447161650 | 2245 | 2245 | 2245 | 2245 | 50 |
| 574 | 20231122 | 105200 | 447049400 | 2245 | 2240 | 2245 | 2240 | 314 |
| 575 | 20231122 | 105100 | 446345545 | 2245 | 2240 | 2245 | 2240 | 502 |
| 576 | 20231122 | 105000 | 445221055 | 2240 | 2235 | 2240 | 2230 | 1663 |
| 577 | 20231122 | 104900 | 441504380 | 2235 | 2235 | 2235 | 2230 | 205 |
| 578 | 20231122 | 104800 | 441046580 | 2230 | 2230 | 2230 | 2230 | 55 |
| 579 | 20231122 | 104700 | 440923930 | 2230 | 2235 | 2235 | 2230 | 32 |
| 580 | 20231122 | 104600 | 440852430 | 2230 | 2235 | 2235 | 2230 | 315 |
| 581 | 20231122 | 104500 | 440148650 | 2235 | 2235 | 2235 | 2235 | 260 |
| 582 | 20231122 | 104400 | 439567550 | 2235 | 2230 | 2235 | 2230 | 29 |
| 583 | 20231122 | 104300 | 439502870 | 2230 | 2230 | 2230 | 2225 | 278 |
| 584 | 20231122 | 104200 | 438882985 | 2230 | 2225 | 2230 | 2225 | 279 |
| 585 | 20231122 | 104100 | 438260980 | 2225 | 2230 | 2230 | 2225 | 205 |
| 586 | 20231122 | 104000 | 437803915 | 2230 | 2225 | 2230 | 2225 | 262 |
| 587 | 20231122 | 103900 | 437219695 | 2230 | 2225 | 2230 | 2225 | 100 |
| 588 | 20231122 | 103800 | 436996935 | 2225 | 2225 | 2225 | 2225 | 161 |
| 589 | 20231122 | 103700 | 436638710 | 2225 | 2225 | 2230 | 2225 | 336 |
| 590 | 20231122 | 103600 | 435890140 | 2225 | 2220 | 2225 | 2220 | 431 |
| 591 | 20231122 | 103500 | 434931365 | 2220 | 2220 | 2220 | 2220 | 174 |
| 592 | 20231122 | 103400 | 434545085 | 2220 | 2215 | 2220 | 2215 | 399 |
| 593 | 20231122 | 103300 | 433660680 | 2215 | 2220 | 2220 | 2215 | 49 |
| 594 | 20231122 | 103200 | 433552120 | 2220 | 2215 | 2220 | 2215 | 74 |
| 595 | 20231122 | 103100 | 433388200 | 2215 | 2215 | 2215 | 2215 | 591 |
| 596 | 20231122 | 103000 | 432079135 | 2220 | 2215 | 2220 | 2215 | 155 |
| 597 | 20231122 | 102900 | 431735800 | 2215 | 2215 | 2215 | 2215 | 246 |
| 598 | 20231122 | 102800 | 431190910 | 2215 | 2215 | 2215 | 2215 | 245 |
| 599 | 20231122 | 102700 | 430648235 | 2215 | 2215 | 2215 | 2215 | 173 |
| 600 | 20231122 | 102600 | 430265040 | 2220 | 2220 | 2225 | 2220 | 101 |
| 601 | 20231122 | 102500 | 430040815 | 2220 | 2220 | 2220 | 2220 | 144 |
| 602 | 20231122 | 102400 | 429721135 | 2225 | 2225 | 2225 | 2225 | 4520 |
| 603 | 20231122 | 102300 | 419664135 | 2225 | 2210 | 2225 | 2210 | 3 |
| 604 | 20231122 | 102200 | 419657490 | 2215 | 2220 | 2220 | 2215 | 218 |
| 605 | 20231122 | 102100 | 419173900 | 2215 | 2220 | 2220 | 2215 | 1529 |
| 606 | 20231122 | 102000 | 415786295 | 2220 | 2215 | 2220 | 2215 | 389 |
| 607 | 20231122 | 101900 | 414922835 | 2220 | 2225 | 2225 | 2220 | 296 |
| 608 | 20231122 | 101800 | 414264995 | 2225 | 2220 | 2225 | 2220 | 267 |
| 609 | 20231122 | 101700 | 413671420 | 2220 | 2225 | 2235 | 2220 | 9 |
| 610 | 20231122 | 101600 | 413651415 | 2225 | 2230 | 2230 | 2225 | 144 |
| 611 | 20231122 | 101500 | 413330395 | 2235 | 2235 | 2235 | 2235 | 0 |
| 612 | 20231122 | 101400 | 413330395 | 2235 | 2235 | 2235 | 2235 | 1 |
| 613 | 20231122 | 101300 | 413328160 | 2215 | 2220 | 2220 | 2215 | 140 |
| 614 | 20231122 | 101200 | 413017440 | 2220 | 2220 | 2225 | 2220 | 4737 |
| 615 | 20231122 | 101100 | 402478755 | 2240 | 2240 | 2240 | 2240 | 0 |
| 616 | 20231122 | 101000 | 402478755 | 2240 | 2225 | 2240 | 2225 | 1807 |
| 617 | 20231122 | 100900 | 398451195 | 2220 | 2225 | 2225 | 2220 | 269 |
| 618 | 20231122 | 100800 | 397853440 | 2225 | 2220 | 2225 | 2220 | 456 |
| 619 | 20231122 | 100700 | 396840425 | 2220 | 2220 | 2220 | 2220 | 694 |
| 620 | 20231122 | 100600 | 395299745 | 2220 | 2215 | 2220 | 2215 | 2800 |
| 621 | 20231122 | 100500 | 389083770 | 2220 | 2220 | 2220 | 2220 | 50 |
| 622 | 20231122 | 100400 | 388972770 | 2210 | 2205 | 2225 | 2205 | 109 |
| 623 | 20231122 | 100300 | 388731870 | 2220 | 2215 | 2220 | 2215 | 5711 |
| 624 | 20231122 | 100200 | 376070190 | 2215 | 2215 | 2215 | 2215 | 539 |
| 625 | 20231122 | 100100 | 374876305 | 2215 | 2215 | 2215 | 2215 | 0 |
| 626 | 20231122 | 100000 | 374876305 | 2215 | 2215 | 2215 | 2205 | 210 |
| 627 | 20231122 | 095900 | 374412715 | 2210 | 2210 | 2210 | 2205 | 429 |
| 628 | 20231122 | 095800 | 373465070 | 2210 | 2205 | 2210 | 2205 | 1120 |
| 629 | 20231122 | 095700 | 370991825 | 2210 | 2205 | 2210 | 2205 | 120 |
| 630 | 20231122 | 095600 | 370726690 | 2210 | 2210 | 2210 | 2205 | 5368 |
| 631 | 20231122 | 095500 | 358889945 | 2210 | 2220 | 2220 | 2210 | 2881 |
| 632 | 20231122 | 095400 | 352514140 | 2210 | 2220 | 2220 | 2210 | 645 |
| 633 | 20231122 | 095300 | 351084910 | 2230 | 2230 | 2230 | 2230 | 1 |
| 634 | 20231122 | 095200 | 351082680 | 2220 | 2225 | 2225 | 2220 | 600 |
| 635 | 20231122 | 095100 | 349748130 | 2225 | 2225 | 2225 | 2225 | 126 |
| 636 | 20231122 | 095000 | 349467780 | 2225 | 2225 | 2225 | 2225 | 20 |
| 637 | 20231122 | 094900 | 349423280 | 2225 | 2225 | 2225 | 2225 | 25 |
| 638 | 20231122 | 094800 | 349367655 | 2225 | 2225 | 2225 | 2225 | 186 |
| 639 | 20231122 | 094700 | 348953805 | 2225 | 2225 | 2225 | 2225 | 1 |
| 640 | 20231122 | 094600 | 348951580 | 2225 | 2245 | 2245 | 2225 | 2743 |
| 641 | 20231122 | 094500 | 342825765 | 2245 | 2215 | 2245 | 2215 | 5646 |
| 642 | 20231122 | 094400 | 330276775 | 2220 | 2210 | 2220 | 2210 | 8541 |
| 643 | 20231122 | 094300 | 311324085 | 2205 | 2210 | 2210 | 2205 | 2965 |
| 644 | 20231122 | 094200 | 304771640 | 2210 | 2220 | 2220 | 2210 | 7085 |
| 645 | 20231122 | 094100 | 289062505 | 2220 | 2230 | 2230 | 2220 | 3473 |
| 646 | 20231122 | 094000 | 281336535 | 2230 | 2240 | 2240 | 2230 | 8011 |
| 647 | 20231122 | 093900 | 263435320 | 2245 | 2245 | 2245 | 2245 | 999 |
| 648 | 20231122 | 093800 | 261192565 | 2250 | 2255 | 2255 | 2245 | 6441 |
| 649 | 20231122 | 093700 | 246691270 | 2255 | 2260 | 2260 | 2255 | 305 |
| 650 | 20231122 | 093600 | 246003490 | 2250 | 2250 | 2250 | 2250 | 1133 |
| 651 | 20231122 | 093500 | 243454240 | 2255 | 2255 | 2275 | 2255 | 352 |
| 652 | 20231122 | 093400 | 242658485 | 2280 | 2255 | 2280 | 2255 | 546 |
| 653 | 20231122 | 093300 | 241427230 | 2255 | 2255 | 2255 | 2255 | 101 |
| 654 | 20231122 | 093200 | 241199475 | 2240 | 2250 | 2250 | 2240 | 303 |
| 655 | 20231122 | 093100 | 240517745 | 2250 | 2250 | 2250 | 2250 | 3 |
| 656 | 20231122 | 093000 | 240510995 | 2240 | 2245 | 2245 | 2240 | 693 |
| 657 | 20231122 | 092900 | 238958515 | 2250 | 2245 | 2255 | 2245 | 1161 |
| 658 | 20231122 | 092800 | 236346300 | 2250 | 2250 | 2250 | 2250 | 31 |
| 659 | 20231122 | 092700 | 236276550 | 2250 | 2250 | 2250 | 2250 | 20 |
| 660 | 20231122 | 092600 | 236231550 | 2250 | 2250 | 2250 | 2245 | 15 |
| 661 | 20231122 | 092500 | 236197805 | 2235 | 2240 | 2250 | 2235 | 462 |
| 662 | 20231122 | 092400 | 235162575 | 2240 | 2235 | 2240 | 2235 | 606 |
| 663 | 20231122 | 092300 | 233806160 | 2240 | 2240 | 2240 | 2230 | 2767 |
| 664 | 20231122 | 092200 | 227625620 | 2250 | 2250 | 2250 | 2250 | 500 |
| 665 | 20231122 | 092100 | 226500620 | 2250 | 2240 | 2250 | 2240 | 111 |
| 666 | 20231122 | 092000 | 226251870 | 2250 | 2240 | 2250 | 2240 | 1222 |
| 667 | 20231122 | 091900 | 223503520 | 2250 | 2250 | 2250 | 2240 | 4548 |
| 668 | 20231122 | 091800 | 213271260 | 2265 | 2255 | 2265 | 2255 | 1678 |
| 669 | 20231122 | 091700 | 209479355 | 2255 | 2250 | 2255 | 2250 | 850 |
| 670 | 20231122 | 091600 | 207563215 | 2255 | 2255 | 2255 | 2240 | 921 |
| 671 | 20231122 | 091500 | 205486980 | 2255 | 2255 | 2255 | 2255 | 5 |
| 672 | 20231122 | 091400 | 205475705 | 2255 | 2255 | 2260 | 2255 | 583 |
| 673 | 20231122 | 091300 | 204161035 | 2255 | 2235 | 2255 | 2225 | 7132 |
| 674 | 20231122 | 091200 | 188138355 | 2240 | 2220 | 2240 | 2220 | 2894 |
| 675 | 20231122 | 091100 | 181681790 | 2220 | 2215 | 2220 | 2205 | 11892 |
| 676 | 20231122 | 091000 | 155398205 | 2225 | 2255 | 2255 | 2215 | 3593 |
| 677 | 20231122 | 090900 | 147377875 | 2265 | 2260 | 2270 | 2235 | 8255 |
| 678 | 20231122 | 090800 | 128803190 | 2260 | 2245 | 2260 | 2245 | 7129 |
| 679 | 20231122 | 090700 | 112764130 | 2190 | 2190 | 2190 | 2190 | 0 |
| 680 | 20231122 | 090600 | 112764130 | 2190 | 2280 | 2290 | 2190 | 27168 |
| 681 | 20231122 | 090500 | 51809890 | 2280 | 2295 | 2300 | 2260 | 3178 |
| 682 | 20231122 | 090400 | 44585965 | 2300 | 2315 | 2315 | 2295 | 4121 |
| 683 | 20231122 | 090300 | 35102455 | 2310 | 2335 | 2335 | 2300 | 2861 |
| 684 | 20231122 | 090200 | 28485105 | 2335 | 2325 | 2335 | 2320 | 1302 |
| 685 | 20231122 | 090100 | 25449740 | 2345 | 2370 | 2370 | 2325 | 2669 |
| 686 | 20231122 | 090000 | 19172665 | 2405 | 2430 | 2435 | 2365 | 7959 |