34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 202100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 10149 |
| 3 | 20231124 | 202000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 4 | 20231124 | 201900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 5 | 20231124 | 201800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 6 | 20231124 | 201700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 7 | 20231124 | 201600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 8 | 20231124 | 201500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 9 | 20231124 | 201400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 10 | 20231124 | 201300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 11 | 20231124 | 201200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 12 | 20231124 | 201100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 13 | 20231124 | 201000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 14 | 20231124 | 200900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 15 | 20231124 | 200800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 16 | 20231124 | 200700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 17 | 20231124 | 200600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 18 | 20231124 | 200500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 19 | 20231124 | 200400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 20 | 20231124 | 200300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 21 | 20231124 | 200200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 22 | 20231124 | 200100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 23 | 20231124 | 200000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 24 | 20231124 | 195900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 25 | 20231124 | 195800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 26 | 20231124 | 195700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 27 | 20231124 | 195600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 28 | 20231124 | 195500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 29 | 20231124 | 195400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 30 | 20231124 | 195300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 31 | 20231124 | 195200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 32 | 20231124 | 195100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 10149 |
| 33 | 20231124 | 195000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 34 | 20231124 | 194900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 35 | 20231124 | 194800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 36 | 20231124 | 194700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 37 | 20231124 | 194600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 38 | 20231124 | 194500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 39 | 20231124 | 194400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 40 | 20231124 | 194300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 41 | 20231124 | 194200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 42 | 20231124 | 194100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 43 | 20231124 | 194000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 44 | 20231124 | 193900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 45 | 20231124 | 193800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 46 | 20231124 | 193700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 47 | 20231124 | 193600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 48 | 20231124 | 193500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 49 | 20231124 | 193400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 50 | 20231124 | 193300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 51 | 20231124 | 193200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 52 | 20231124 | 193100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 53 | 20231124 | 193000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 54 | 20231124 | 192900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 55 | 20231124 | 192800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 56 | 20231124 | 192700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 57 | 20231124 | 192600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 58 | 20231124 | 192500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 59 | 20231124 | 192400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 60 | 20231124 | 192300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 61 | 20231124 | 192200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 62 | 20231124 | 192100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 10149 |
| 63 | 20231124 | 192000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 64 | 20231124 | 191900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 65 | 20231124 | 191800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 66 | 20231124 | 191700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 67 | 20231124 | 191600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 68 | 20231124 | 191500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 69 | 20231124 | 191400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 70 | 20231124 | 191300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 71 | 20231124 | 191200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 72 | 20231124 | 191100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 73 | 20231124 | 191000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 74 | 20231124 | 190900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 75 | 20231124 | 190800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 76 | 20231124 | 190700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 77 | 20231124 | 190600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 78 | 20231124 | 190500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 79 | 20231124 | 190400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 80 | 20231124 | 190300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 81 | 20231124 | 190200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 82 | 20231124 | 190100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 83 | 20231124 | 190000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 84 | 20231124 | 185900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 85 | 20231124 | 185800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 86 | 20231124 | 185700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 87 | 20231124 | 185600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 88 | 20231124 | 185500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 89 | 20231124 | 185400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 90 | 20231124 | 185300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 91 | 20231124 | 185200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 92 | 20231124 | 185100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 10149 |
| 93 | 20231124 | 185000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 94 | 20231124 | 184900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 95 | 20231124 | 184800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 96 | 20231124 | 184700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 97 | 20231124 | 184600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 98 | 20231124 | 184500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 99 | 20231124 | 184400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 100 | 20231124 | 184300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 101 | 20231124 | 184200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 102 | 20231124 | 184100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 103 | 20231124 | 184000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 104 | 20231124 | 183900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 105 | 20231124 | 183800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 106 | 20231124 | 183700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 107 | 20231124 | 183600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 108 | 20231124 | 183500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 109 | 20231124 | 183400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 110 | 20231124 | 183300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 111 | 20231124 | 183200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 112 | 20231124 | 183100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 113 | 20231124 | 183000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 114 | 20231124 | 182900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 115 | 20231124 | 182800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 116 | 20231124 | 182700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 117 | 20231124 | 182600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 118 | 20231124 | 182500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 119 | 20231124 | 182400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 120 | 20231124 | 182300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 121 | 20231124 | 182200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 122 | 20231124 | 182100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 10149 |
| 123 | 20231124 | 182000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 124 | 20231124 | 181900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 125 | 20231124 | 181800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 126 | 20231124 | 181700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 127 | 20231124 | 181600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 128 | 20231124 | 181500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 129 | 20231124 | 181400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 130 | 20231124 | 181300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 131 | 20231124 | 181200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 132 | 20231124 | 181100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 133 | 20231124 | 181000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 134 | 20231124 | 180900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 135 | 20231124 | 180800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 136 | 20231124 | 180700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 137 | 20231124 | 180600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 138 | 20231124 | 180500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 139 | 20231124 | 180400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 140 | 20231124 | 180300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 141 | 20231124 | 180200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 142 | 20231124 | 180100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 143 | 20231124 | 180000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 144 | 20231124 | 175900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 145 | 20231124 | 175800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 146 | 20231124 | 175700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 147 | 20231124 | 175600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 148 | 20231124 | 175500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 149 | 20231124 | 175400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 150 | 20231124 | 175300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 151 | 20231124 | 175200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 152 | 20231124 | 175100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 10149 |
| 153 | 20231124 | 175000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 154 | 20231124 | 174900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 155 | 20231124 | 174800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 156 | 20231124 | 174700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 157 | 20231124 | 174600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 158 | 20231124 | 174500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 159 | 20231124 | 174400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 160 | 20231124 | 174300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 161 | 20231124 | 174200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 162 | 20231124 | 174100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 163 | 20231124 | 174000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 164 | 20231124 | 173900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 165 | 20231124 | 173800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 166 | 20231124 | 173700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 167 | 20231124 | 173600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 168 | 20231124 | 173500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 169 | 20231124 | 173400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 170 | 20231124 | 173300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 171 | 20231124 | 173200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 172 | 20231124 | 173100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 173 | 20231124 | 173000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 174 | 20231124 | 172900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 175 | 20231124 | 172800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 176 | 20231124 | 172700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 177 | 20231124 | 172600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 178 | 20231124 | 172500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 179 | 20231124 | 172400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 180 | 20231124 | 172300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 181 | 20231124 | 172200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 182 | 20231124 | 172100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 10149 |
| 183 | 20231124 | 172000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 184 | 20231124 | 171900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 185 | 20231124 | 171800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 186 | 20231124 | 171700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 187 | 20231124 | 171600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 188 | 20231124 | 171500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 189 | 20231124 | 171400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 190 | 20231124 | 171300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 191 | 20231124 | 171200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 192 | 20231124 | 171100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 193 | 20231124 | 171000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 194 | 20231124 | 170900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 195 | 20231124 | 170800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 196 | 20231124 | 170700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 197 | 20231124 | 170600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 198 | 20231124 | 170500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 199 | 20231124 | 170400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 200 | 20231124 | 170300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 201 | 20231124 | 170200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 202 | 20231124 | 170100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 203 | 20231124 | 170000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 204 | 20231124 | 165900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 205 | 20231124 | 165800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 206 | 20231124 | 165700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 207 | 20231124 | 165600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 208 | 20231124 | 165500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 209 | 20231124 | 165400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 210 | 20231124 | 165300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 211 | 20231124 | 165200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 212 | 20231124 | 165100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 10149 |
| 213 | 20231124 | 165000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 214 | 20231124 | 164900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 215 | 20231124 | 164800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 216 | 20231124 | 164700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 217 | 20231124 | 164600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 218 | 20231124 | 164500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 219 | 20231124 | 164400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 220 | 20231124 | 164300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 221 | 20231124 | 164200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 222 | 20231124 | 164100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 223 | 20231124 | 164000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 224 | 20231124 | 163900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 225 | 20231124 | 163800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 226 | 20231124 | 163700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 227 | 20231124 | 163600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 228 | 20231124 | 163500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 229 | 20231124 | 163400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 230 | 20231124 | 163300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 231 | 20231124 | 163200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 232 | 20231124 | 163100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 233 | 20231124 | 163000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 234 | 20231124 | 162900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 235 | 20231124 | 162800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 236 | 20231124 | 162700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 237 | 20231124 | 162600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 238 | 20231124 | 162500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 239 | 20231124 | 162400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 240 | 20231124 | 162300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 241 | 20231124 | 162200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 242 | 20231124 | 162100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 10149 |
| 243 | 20231124 | 162000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 244 | 20231124 | 161900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 245 | 20231124 | 161800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 246 | 20231124 | 161700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 247 | 20231124 | 161600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 248 | 20231124 | 161500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 249 | 20231124 | 161400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 250 | 20231124 | 161300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 251 | 20231124 | 161200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 252 | 20231124 | 161100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 253 | 20231124 | 161000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 254 | 20231124 | 160900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 255 | 20231124 | 160800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 256 | 20231124 | 160700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 257 | 20231124 | 160600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 258 | 20231124 | 160500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 259 | 20231124 | 160400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 260 | 20231124 | 160300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 261 | 20231124 | 160200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 262 | 20231124 | 160100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 263 | 20231124 | 160000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 264 | 20231124 | 155900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 265 | 20231124 | 155800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 266 | 20231124 | 155700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 267 | 20231124 | 155600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 268 | 20231124 | 155500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 269 | 20231124 | 155400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 270 | 20231124 | 155300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 271 | 20231124 | 155200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 272 | 20231124 | 155100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 10149 |
| 273 | 20231124 | 155000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 274 | 20231124 | 154900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 275 | 20231124 | 154800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 276 | 20231124 | 154700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 277 | 20231124 | 154600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 278 | 20231124 | 154500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 279 | 20231124 | 154400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 280 | 20231124 | 154300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 281 | 20231124 | 154200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 282 | 20231124 | 154100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 283 | 20231124 | 154000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 284 | 20231124 | 153900 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 285 | 20231124 | 153800 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 286 | 20231124 | 153700 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 287 | 20231124 | 153600 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 288 | 20231124 | 153500 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 289 | 20231124 | 153400 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 290 | 20231124 | 153300 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 291 | 20231124 | 153200 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 292 | 20231124 | 153100 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 0 |
| 293 | 20231124 | 153000 | 1960501350 | 2530 | 2530 | 2530 | 2530 | 10149 |
| 294 | 20231124 | 152900 | 1934824380 | 2535 | 2535 | 2535 | 2535 | 0 |
| 295 | 20231124 | 152800 | 1934824380 | 2535 | 2535 | 2535 | 2535 | 0 |
| 296 | 20231124 | 152700 | 1934824380 | 2535 | 2535 | 2535 | 2535 | 0 |
| 297 | 20231124 | 152600 | 1934824380 | 2535 | 2535 | 2535 | 2535 | 0 |
| 298 | 20231124 | 152500 | 1934824380 | 2535 | 2535 | 2535 | 2535 | 0 |
| 299 | 20231124 | 152400 | 1934824380 | 2535 | 2535 | 2535 | 2535 | 0 |
| 300 | 20231124 | 152300 | 1934824380 | 2535 | 2535 | 2535 | 2535 | 0 |
| 301 | 20231124 | 152200 | 1934824380 | 2535 | 2535 | 2535 | 2535 | 0 |
| 302 | 20231124 | 152100 | 1934824380 | 2535 | 2535 | 2535 | 2535 | 0 |
| 303 | 20231124 | 152000 | 1934824380 | 2535 | 2535 | 2535 | 2535 | 0 |
| 304 | 20231124 | 151900 | 1934824380 | 2535 | 2535 | 2535 | 2535 | 564 |
| 305 | 20231124 | 151800 | 1933394640 | 2535 | 2535 | 2535 | 2530 | 6967 |
| 306 | 20231124 | 151700 | 1915764250 | 2535 | 2530 | 2535 | 2530 | 430 |
| 307 | 20231124 | 151600 | 1914674355 | 2520 | 2530 | 2535 | 2520 | 1775 |
| 308 | 20231124 | 151500 | 1910179915 | 2530 | 2530 | 2530 | 2530 | 1000 |
| 309 | 20231124 | 151400 | 1907649915 | 2530 | 2530 | 2530 | 2530 | 197 |
| 310 | 20231124 | 151300 | 1907151505 | 2530 | 2530 | 2535 | 2530 | 22 |
| 311 | 20231124 | 151200 | 1907095815 | 2535 | 2515 | 2535 | 2515 | 9768 |
| 312 | 20231124 | 151100 | 1882528690 | 2520 | 2525 | 2525 | 2515 | 6561 |
| 313 | 20231124 | 151000 | 1865998800 | 2520 | 2530 | 2530 | 2520 | 2631 |
| 314 | 20231124 | 150900 | 1859360545 | 2535 | 2535 | 2535 | 2530 | 557 |
| 315 | 20231124 | 150800 | 1857949155 | 2530 | 2535 | 2535 | 2530 | 2497 |
| 316 | 20231124 | 150700 | 1851631400 | 2535 | 2535 | 2535 | 2535 | 262 |
| 317 | 20231124 | 150600 | 1850967230 | 2535 | 2535 | 2535 | 2530 | 2787 |
| 318 | 20231124 | 150500 | 1843902310 | 2535 | 2535 | 2535 | 2530 | 1101 |
| 319 | 20231124 | 150400 | 1841116665 | 2540 | 2540 | 2545 | 2535 | 5107 |
| 320 | 20231124 | 150300 | 1828163755 | 2540 | 2540 | 2540 | 2540 | 1774 |
| 321 | 20231124 | 150200 | 1823657795 | 2540 | 2545 | 2545 | 2535 | 357 |
| 322 | 20231124 | 150100 | 1822749600 | 2545 | 2550 | 2550 | 2525 | 2027 |
| 323 | 20231124 | 150000 | 1817628805 | 2545 | 2540 | 2555 | 2540 | 28370 |
| 324 | 20231124 | 145900 | 1745260440 | 2540 | 2535 | 2540 | 2530 | 9114 |
| 325 | 20231124 | 145800 | 1722143195 | 2535 | 2540 | 2545 | 2535 | 6977 |
| 326 | 20231124 | 145700 | 1704423835 | 2530 | 2530 | 2545 | 2530 | 3320 |
| 327 | 20231124 | 145600 | 1695994940 | 2535 | 2530 | 2535 | 2530 | 5000 |
| 328 | 20231124 | 145500 | 1683325930 | 2535 | 2515 | 2540 | 2510 | 10077 |
| 329 | 20231124 | 145400 | 1657837965 | 2510 | 2510 | 2515 | 2505 | 2190 |
| 330 | 20231124 | 145300 | 1652351770 | 2510 | 2515 | 2515 | 2510 | 177 |
| 331 | 20231124 | 145200 | 1651906895 | 2515 | 2515 | 2515 | 2515 | 65 |
| 332 | 20231124 | 145100 | 1651743420 | 2520 | 2520 | 2520 | 2520 | 1 |
| 333 | 20231124 | 145000 | 1651740900 | 2520 | 2525 | 2525 | 2510 | 1757 |
| 334 | 20231124 | 144900 | 1647319860 | 2525 | 2525 | 2530 | 2525 | 1754 |
| 335 | 20231124 | 144800 | 1642890945 | 2525 | 2520 | 2525 | 2520 | 2570 |
| 336 | 20231124 | 144700 | 1636409380 | 2520 | 2520 | 2520 | 2515 | 2143 |
| 337 | 20231124 | 144600 | 1631009715 | 2515 | 2515 | 2515 | 2510 | 2099 |
| 338 | 20231124 | 144500 | 1625735730 | 2505 | 2505 | 2515 | 2505 | 4816 |
| 339 | 20231124 | 144400 | 1613652650 | 2510 | 2505 | 2510 | 2500 | 2270 |
| 340 | 20231124 | 144300 | 1607971075 | 2510 | 2505 | 2510 | 2505 | 131 |
| 341 | 20231124 | 144200 | 1607642315 | 2505 | 2510 | 2510 | 2505 | 1653 |
| 342 | 20231124 | 144100 | 1603501445 | 2505 | 2505 | 2510 | 2505 | 241 |
| 343 | 20231124 | 144000 | 1602897735 | 2510 | 2510 | 2515 | 2510 | 1844 |
| 344 | 20231124 | 143900 | 1598266465 | 2510 | 2510 | 2510 | 2510 | 501 |
| 345 | 20231124 | 143800 | 1597008955 | 2510 | 2500 | 2510 | 2500 | 529 |
| 346 | 20231124 | 143700 | 1595686240 | 2490 | 2510 | 2510 | 2490 | 1039 |
| 347 | 20231124 | 143600 | 1593095165 | 2510 | 2500 | 2515 | 2500 | 3308 |
| 348 | 20231124 | 143500 | 1584804625 | 2500 | 2505 | 2505 | 2495 | 304 |
| 349 | 20231124 | 143400 | 1584043920 | 2505 | 2505 | 2505 | 2500 | 1463 |
| 350 | 20231124 | 143300 | 1580385760 | 2505 | 2495 | 2505 | 2495 | 984 |
| 351 | 20231124 | 143200 | 1577925770 | 2500 | 2500 | 2500 | 2500 | 0 |
| 352 | 20231124 | 143100 | 1577925770 | 2500 | 2490 | 2500 | 2485 | 201 |
| 353 | 20231124 | 143000 | 1577426265 | 2500 | 2490 | 2500 | 2485 | 342 |
| 354 | 20231124 | 142900 | 1576575265 | 2490 | 2490 | 2490 | 2490 | 500 |
| 355 | 20231124 | 142800 | 1575330265 | 2490 | 2490 | 2490 | 2485 | 581 |
| 356 | 20231124 | 142700 | 1573884250 | 2490 | 2490 | 2495 | 2490 | 1381 |
| 357 | 20231124 | 142600 | 1570445545 | 2495 | 2490 | 2495 | 2490 | 19 |
| 358 | 20231124 | 142500 | 1570398210 | 2495 | 2495 | 2495 | 2495 | 171 |
| 359 | 20231124 | 142400 | 1569971565 | 2500 | 2495 | 2500 | 2495 | 1502 |
| 360 | 20231124 | 142300 | 1566224070 | 2500 | 2495 | 2500 | 2495 | 592 |
| 361 | 20231124 | 142200 | 1564747025 | 2490 | 2485 | 2490 | 2485 | 775 |
| 362 | 20231124 | 142100 | 1562818070 | 2490 | 2490 | 2490 | 2490 | 1 |
| 363 | 20231124 | 142000 | 1562815580 | 2485 | 2485 | 2485 | 2485 | 42 |
| 364 | 20231124 | 141900 | 1562711210 | 2490 | 2490 | 2490 | 2485 | 70 |
| 365 | 20231124 | 141800 | 1562537245 | 2490 | 2485 | 2490 | 2485 | 150 |
| 366 | 20231124 | 141700 | 1562163890 | 2490 | 2485 | 2490 | 2485 | 2 |
| 367 | 20231124 | 141600 | 1562158915 | 2490 | 2485 | 2490 | 2485 | 1086 |
| 368 | 20231124 | 141500 | 1559460200 | 2490 | 2490 | 2490 | 2490 | 1 |
| 369 | 20231124 | 141400 | 1559457710 | 2490 | 2485 | 2490 | 2485 | 498 |
| 370 | 20231124 | 141300 | 1558220175 | 2485 | 2485 | 2485 | 2485 | 0 |
| 371 | 20231124 | 141200 | 1558220175 | 2485 | 2480 | 2485 | 2480 | 17 |
| 372 | 20231124 | 141100 | 1558178010 | 2480 | 2480 | 2485 | 2480 | 1083 |
| 373 | 20231124 | 141000 | 1555492160 | 2480 | 2485 | 2485 | 2480 | 575 |
| 374 | 20231124 | 140900 | 1554065285 | 2485 | 2485 | 2485 | 2485 | 152 |
| 375 | 20231124 | 140800 | 1553687565 | 2480 | 2480 | 2485 | 2480 | 649 |
| 376 | 20231124 | 140700 | 1552077040 | 2480 | 2485 | 2485 | 2480 | 996 |
| 377 | 20231124 | 140600 | 1549606460 | 2485 | 2485 | 2485 | 2485 | 34 |
| 378 | 20231124 | 140500 | 1549521970 | 2485 | 2485 | 2490 | 2480 | 2164 |
| 379 | 20231124 | 140400 | 1544145275 | 2490 | 2490 | 2490 | 2490 | 73 |
| 380 | 20231124 | 140300 | 1543963505 | 2495 | 2490 | 2495 | 2490 | 1600 |
| 381 | 20231124 | 140200 | 1539979495 | 2495 | 2490 | 2495 | 2490 | 1260 |
| 382 | 20231124 | 140100 | 1536842090 | 2495 | 2495 | 2500 | 2495 | 169 |
| 383 | 20231124 | 140000 | 1536420430 | 2500 | 2500 | 2500 | 2500 | 1 |
| 384 | 20231124 | 135900 | 1536417930 | 2495 | 2500 | 2500 | 2495 | 490 |
| 385 | 20231124 | 135800 | 1535194930 | 2500 | 2500 | 2500 | 2500 | 52 |
| 386 | 20231124 | 135700 | 1535064930 | 2510 | 2495 | 2510 | 2495 | 752 |
| 387 | 20231124 | 135600 | 1533184930 | 2500 | 2500 | 2500 | 2490 | 104 |
| 388 | 20231124 | 135500 | 1532925165 | 2510 | 2495 | 2510 | 2495 | 2299 |
| 389 | 20231124 | 135400 | 1527177665 | 2495 | 2495 | 2500 | 2495 | 318 |
| 390 | 20231124 | 135300 | 1526383240 | 2500 | 2495 | 2500 | 2495 | 62 |
| 391 | 20231124 | 135200 | 1526228545 | 2495 | 2515 | 2515 | 2495 | 184 |
| 392 | 20231124 | 135100 | 1525767295 | 2520 | 2505 | 2520 | 2505 | 400 |
| 393 | 20231124 | 135000 | 1524760310 | 2520 | 2515 | 2520 | 2510 | 2004 |
| 394 | 20231124 | 134900 | 1519720450 | 2495 | 2500 | 2520 | 2495 | 3988 |
| 395 | 20231124 | 134800 | 1509699085 | 2495 | 2490 | 2495 | 2490 | 613 |
| 396 | 20231124 | 134700 | 1508169655 | 2495 | 2495 | 2495 | 2495 | 5 |
| 397 | 20231124 | 134600 | 1508157180 | 2495 | 2495 | 2495 | 2495 | 0 |
| 398 | 20231124 | 134500 | 1508157180 | 2495 | 2490 | 2495 | 2490 | 50 |
| 399 | 20231124 | 134400 | 1508032675 | 2495 | 2495 | 2495 | 2495 | 0 |
| 400 | 20231124 | 134300 | 1508032675 | 2495 | 2490 | 2495 | 2490 | 1004 |
| 401 | 20231124 | 134200 | 1505532710 | 2490 | 2485 | 2490 | 2485 | 515 |
| 402 | 20231124 | 134100 | 1504252900 | 2485 | 2475 | 2485 | 2475 | 698 |
| 403 | 20231124 | 134000 | 1502524595 | 2475 | 2475 | 2475 | 2475 | 100 |
| 404 | 20231124 | 133900 | 1502277095 | 2485 | 2485 | 2485 | 2470 | 4449 |
| 405 | 20231124 | 133800 | 1491259075 | 2485 | 2485 | 2485 | 2485 | 48 |
| 406 | 20231124 | 133700 | 1491139795 | 2490 | 2485 | 2490 | 2485 | 66 |
| 407 | 20231124 | 133600 | 1490975725 | 2485 | 2485 | 2490 | 2485 | 498 |
| 408 | 20231124 | 133500 | 1489738190 | 2490 | 2485 | 2490 | 2485 | 1105 |
| 409 | 20231124 | 133400 | 1486992255 | 2490 | 2485 | 2490 | 2485 | 2 |
| 410 | 20231124 | 133300 | 1486987280 | 2490 | 2490 | 2490 | 2490 | 0 |
| 411 | 20231124 | 133200 | 1486987280 | 2490 | 2490 | 2490 | 2485 | 435 |
| 412 | 20231124 | 133100 | 1485906280 | 2485 | 2490 | 2490 | 2485 | 523 |
| 413 | 20231124 | 133000 | 1484606120 | 2490 | 2490 | 2490 | 2485 | 1291 |
| 414 | 20231124 | 132900 | 1481393505 | 2490 | 2485 | 2495 | 2485 | 314 |
| 415 | 20231124 | 132800 | 1480611660 | 2490 | 2490 | 2490 | 2485 | 2507 |
| 416 | 20231124 | 132700 | 1474381740 | 2485 | 2490 | 2495 | 2485 | 250 |
| 417 | 20231124 | 132600 | 1473760430 | 2490 | 2495 | 2495 | 2490 | 50 |
| 418 | 20231124 | 132500 | 1473635690 | 2495 | 2495 | 2495 | 2495 | 46 |
| 419 | 20231124 | 132400 | 1473520920 | 2495 | 2495 | 2495 | 2495 | 0 |
| 420 | 20231124 | 132300 | 1473520920 | 2495 | 2485 | 2495 | 2485 | 100 |
| 421 | 20231124 | 132200 | 1473272130 | 2485 | 2485 | 2485 | 2485 | 40 |
| 422 | 20231124 | 132100 | 1473172730 | 2490 | 2485 | 2490 | 2475 | 1633 |
| 423 | 20231124 | 132000 | 1469111415 | 2490 | 2475 | 2490 | 2475 | 695 |
| 424 | 20231124 | 131900 | 1467386390 | 2475 | 2495 | 2495 | 2475 | 6822 |
| 425 | 20231124 | 131800 | 1450478635 | 2490 | 2505 | 2510 | 2490 | 1531 |
| 426 | 20231124 | 131700 | 1446650630 | 2510 | 2510 | 2510 | 2505 | 1237 |
| 427 | 20231124 | 131600 | 1443548355 | 2515 | 2520 | 2540 | 2515 | 11392 |
| 428 | 20231124 | 131500 | 1414775385 | 2525 | 2515 | 2525 | 2510 | 5261 |
| 429 | 20231124 | 131400 | 1401537980 | 2520 | 2510 | 2520 | 2510 | 5961 |
| 430 | 20231124 | 131300 | 1386543345 | 2520 | 2495 | 2520 | 2495 | 14448 |
| 431 | 20231124 | 131200 | 1350419970 | 2495 | 2490 | 2495 | 2480 | 1899 |
| 432 | 20231124 | 131100 | 1345694970 | 2485 | 2485 | 2485 | 2475 | 657 |
| 433 | 20231124 | 131000 | 1344062825 | 2485 | 2475 | 2490 | 2475 | 1110 |
| 434 | 20231124 | 130900 | 1341306875 | 2475 | 2465 | 2485 | 2465 | 1728 |
| 435 | 20231124 | 130800 | 1337032860 | 2460 | 2470 | 2470 | 2460 | 11 |
| 436 | 20231124 | 130700 | 1337005790 | 2460 | 2460 | 2460 | 2460 | 25 |
| 437 | 20231124 | 130600 | 1336944290 | 2460 | 2465 | 2465 | 2460 | 3410 |
| 438 | 20231124 | 130500 | 1328544710 | 2465 | 2460 | 2465 | 2460 | 110 |
| 439 | 20231124 | 130400 | 1328273615 | 2460 | 2460 | 2460 | 2460 | 38 |
| 440 | 20231124 | 130300 | 1328180135 | 2465 | 2465 | 2465 | 2465 | 0 |
| 441 | 20231124 | 130200 | 1328180135 | 2465 | 2465 | 2465 | 2465 | 1 |
| 442 | 20231124 | 130100 | 1328177670 | 2470 | 2470 | 2470 | 2470 | 1897 |
| 443 | 20231124 | 130000 | 1323492080 | 2465 | 2455 | 2465 | 2455 | 8379 |
| 444 | 20231124 | 125900 | 1302876235 | 2435 | 2450 | 2450 | 2435 | 904 |
| 445 | 20231124 | 125800 | 1300666590 | 2450 | 2450 | 2450 | 2450 | 0 |
| 446 | 20231124 | 125700 | 1300666590 | 2450 | 2450 | 2450 | 2450 | 0 |
| 447 | 20231124 | 125600 | 1300666590 | 2450 | 2455 | 2455 | 2450 | 854 |
| 448 | 20231124 | 125500 | 1298574130 | 2455 | 2445 | 2455 | 2445 | 4793 |
| 449 | 20231124 | 125400 | 1286849370 | 2445 | 2440 | 2445 | 2440 | 292 |
| 450 | 20231124 | 125300 | 1286136885 | 2445 | 2440 | 2445 | 2440 | 1221 |
| 451 | 20231124 | 125200 | 1283157205 | 2440 | 2435 | 2440 | 2435 | 475 |
| 452 | 20231124 | 125100 | 1282000550 | 2435 | 2435 | 2435 | 2435 | 52 |
| 453 | 20231124 | 125000 | 1281873930 | 2435 | 2435 | 2435 | 2435 | 641 |
| 454 | 20231124 | 124900 | 1280313095 | 2435 | 2435 | 2435 | 2435 | 935 |
| 455 | 20231124 | 124800 | 1278036370 | 2435 | 2435 | 2440 | 2435 | 306 |
| 456 | 20231124 | 124700 | 1277290280 | 2440 | 2440 | 2440 | 2440 | 31 |
| 457 | 20231124 | 124600 | 1277214640 | 2435 | 2435 | 2440 | 2435 | 466 |
| 458 | 20231124 | 124500 | 1276079765 | 2430 | 2430 | 2430 | 2430 | 0 |
| 459 | 20231124 | 124400 | 1276079765 | 2430 | 2430 | 2430 | 2430 | 217 |
| 460 | 20231124 | 124300 | 1275552455 | 2430 | 2425 | 2430 | 2425 | 318 |
| 461 | 20231124 | 124200 | 1274780490 | 2425 | 2425 | 2425 | 2420 | 610 |
| 462 | 20231124 | 124100 | 1273301340 | 2425 | 2425 | 2425 | 2425 | 15 |
| 463 | 20231124 | 124000 | 1273264965 | 2425 | 2425 | 2425 | 2425 | 174 |
| 464 | 20231124 | 123900 | 1272843015 | 2425 | 2425 | 2425 | 2425 | 1 |
| 465 | 20231124 | 123800 | 1272840590 | 2425 | 2425 | 2425 | 2425 | 21 |
| 466 | 20231124 | 123700 | 1272789665 | 2420 | 2425 | 2425 | 2420 | 1368 |
| 467 | 20231124 | 123600 | 1269472515 | 2425 | 2430 | 2430 | 2425 | 1355 |
| 468 | 20231124 | 123500 | 1266184120 | 2420 | 2420 | 2420 | 2420 | 88 |
| 469 | 20231124 | 123400 | 1265971160 | 2430 | 2425 | 2430 | 2425 | 21 |
| 470 | 20231124 | 123300 | 1265920205 | 2420 | 2420 | 2420 | 2420 | 687 |
| 471 | 20231124 | 123200 | 1264257665 | 2420 | 2420 | 2420 | 2415 | 5994 |
| 472 | 20231124 | 123100 | 1249752235 | 2420 | 2415 | 2420 | 2415 | 389 |
| 473 | 20231124 | 123000 | 1248812710 | 2410 | 2410 | 2410 | 2410 | 83 |
| 474 | 20231124 | 122900 | 1248612680 | 2410 | 2410 | 2410 | 2410 | 877 |
| 475 | 20231124 | 122800 | 1246499110 | 2415 | 2415 | 2415 | 2415 | 143 |
| 476 | 20231124 | 122700 | 1246153765 | 2415 | 2405 | 2415 | 2405 | 3422 |
| 477 | 20231124 | 122600 | 1237909635 | 2415 | 2415 | 2415 | 2415 | 2003 |
| 478 | 20231124 | 122500 | 1233072390 | 2415 | 2410 | 2415 | 2410 | 615 |
| 479 | 20231124 | 122400 | 1231590165 | 2400 | 2400 | 2400 | 2400 | 0 |
| 480 | 20231124 | 122300 | 1231590165 | 2400 | 2400 | 2400 | 2400 | 2524 |
| 481 | 20231124 | 122200 | 1225532565 | 2400 | 2400 | 2400 | 2400 | 0 |
| 482 | 20231124 | 122100 | 1225532565 | 2400 | 2415 | 2415 | 2400 | 3500 |
| 483 | 20231124 | 122000 | 1217100940 | 2415 | 2415 | 2415 | 2415 | 2 |
| 484 | 20231124 | 121900 | 1217096110 | 2415 | 2415 | 2415 | 2415 | 0 |
| 485 | 20231124 | 121800 | 1217096110 | 2415 | 2415 | 2415 | 2415 | 490 |
| 486 | 20231124 | 121700 | 1215912760 | 2415 | 2415 | 2415 | 2415 | 10 |
| 487 | 20231124 | 121600 | 1215888610 | 2415 | 2415 | 2415 | 2415 | 89 |
| 488 | 20231124 | 121500 | 1215673675 | 2415 | 2415 | 2415 | 2415 | 599 |
| 489 | 20231124 | 121400 | 1214227090 | 2415 | 2410 | 2415 | 2410 | 370 |
| 490 | 20231124 | 121300 | 1213334340 | 2410 | 2410 | 2410 | 2410 | 5 |
| 491 | 20231124 | 121200 | 1213322290 | 2410 | 2410 | 2410 | 2410 | 92 |
| 492 | 20231124 | 121100 | 1213100570 | 2410 | 2410 | 2410 | 2410 | 44 |
| 493 | 20231124 | 121000 | 1212994530 | 2405 | 2410 | 2410 | 2405 | 94 |
| 494 | 20231124 | 120900 | 1212768010 | 2410 | 2410 | 2410 | 2410 | 51 |
| 495 | 20231124 | 120800 | 1212645100 | 2410 | 2410 | 2410 | 2410 | 271 |
| 496 | 20231124 | 120700 | 1211991990 | 2410 | 2410 | 2410 | 2410 | 0 |
| 497 | 20231124 | 120600 | 1211991990 | 2410 | 2410 | 2410 | 2410 | 21 |
| 498 | 20231124 | 120500 | 1211941380 | 2410 | 2410 | 2410 | 2410 | 874 |
| 499 | 20231124 | 120400 | 1209835040 | 2410 | 2410 | 2410 | 2410 | 0 |
| 500 | 20231124 | 120300 | 1209835040 | 2410 | 2410 | 2410 | 2410 | 0 |
| 501 | 20231124 | 120200 | 1209835040 | 2410 | 2410 | 2410 | 2405 | 208 |
| 502 | 20231124 | 120100 | 1209334260 | 2405 | 2405 | 2405 | 2405 | 100 |
| 503 | 20231124 | 120000 | 1209093760 | 2405 | 2405 | 2405 | 2405 | 0 |
| 504 | 20231124 | 115900 | 1209093760 | 2405 | 2405 | 2405 | 2405 | 1000 |
| 505 | 20231124 | 115800 | 1206688760 | 2410 | 2410 | 2410 | 2410 | 20 |
| 506 | 20231124 | 115700 | 1206640560 | 2410 | 2410 | 2410 | 2410 | 100 |
| 507 | 20231124 | 115600 | 1206399560 | 2410 | 2410 | 2410 | 2410 | 101 |
| 508 | 20231124 | 115500 | 1206156150 | 2410 | 2410 | 2410 | 2410 | 0 |
| 509 | 20231124 | 115400 | 1206156150 | 2410 | 2410 | 2410 | 2410 | 0 |
| 510 | 20231124 | 115300 | 1206156150 | 2410 | 2410 | 2410 | 2410 | 0 |
| 511 | 20231124 | 115200 | 1206156150 | 2410 | 2405 | 2410 | 2405 | 220 |
| 512 | 20231124 | 115100 | 1205626950 | 2410 | 2410 | 2410 | 2410 | 0 |
| 513 | 20231124 | 115000 | 1205626950 | 2410 | 2400 | 2410 | 2400 | 421 |
| 514 | 20231124 | 114900 | 1204616540 | 2400 | 2400 | 2400 | 2400 | 50 |
| 515 | 20231124 | 114800 | 1204496540 | 2400 | 2400 | 2400 | 2400 | 350 |
| 516 | 20231124 | 114700 | 1203656540 | 2410 | 2410 | 2410 | 2410 | 1 |
| 517 | 20231124 | 114600 | 1203654130 | 2410 | 2410 | 2410 | 2410 | 5 |
| 518 | 20231124 | 114500 | 1203642080 | 2410 | 2410 | 2410 | 2410 | 6 |
| 519 | 20231124 | 114400 | 1203627620 | 2400 | 2405 | 2405 | 2400 | 1000 |
| 520 | 20231124 | 114300 | 1201227600 | 2400 | 2410 | 2410 | 2400 | 2537 |
| 521 | 20231124 | 114200 | 1195138430 | 2400 | 2405 | 2405 | 2400 | 620 |
| 522 | 20231124 | 114100 | 1193650355 | 2400 | 2405 | 2405 | 2400 | 34 |
| 523 | 20231124 | 114000 | 1193568720 | 2400 | 2400 | 2400 | 2400 | 0 |
| 524 | 20231124 | 113900 | 1193568720 | 2400 | 2400 | 2400 | 2400 | 1049 |
| 525 | 20231124 | 113800 | 1191051120 | 2410 | 2410 | 2410 | 2410 | 0 |
| 526 | 20231124 | 113700 | 1191051120 | 2410 | 2410 | 2410 | 2410 | 0 |
| 527 | 20231124 | 113600 | 1191051120 | 2410 | 2395 | 2410 | 2395 | 29 |
| 528 | 20231124 | 113500 | 1190981320 | 2415 | 2410 | 2415 | 2390 | 6989 |
| 529 | 20231124 | 113400 | 1174206345 | 2410 | 2410 | 2410 | 2410 | 4 |
| 530 | 20231124 | 113300 | 1174196705 | 2410 | 2410 | 2410 | 2410 | 0 |
| 531 | 20231124 | 113200 | 1174196705 | 2410 | 2410 | 2410 | 2410 | 1 |
| 532 | 20231124 | 113100 | 1174194295 | 2415 | 2410 | 2415 | 2410 | 21 |
| 533 | 20231124 | 113000 | 1174143600 | 2405 | 2405 | 2410 | 2405 | 223 |
| 534 | 20231124 | 112900 | 1173606285 | 2410 | 2410 | 2410 | 2405 | 351 |
| 535 | 20231124 | 112800 | 1172762020 | 2405 | 2410 | 2410 | 2405 | 203 |
| 536 | 20231124 | 112700 | 1172273790 | 2405 | 2405 | 2405 | 2405 | 2159 |
| 537 | 20231124 | 112600 | 1167081395 | 2405 | 2405 | 2405 | 2405 | 72 |
| 538 | 20231124 | 112500 | 1166908235 | 2410 | 2410 | 2410 | 2410 | 47 |
| 539 | 20231124 | 112400 | 1166794965 | 2405 | 2405 | 2405 | 2405 | 285 |
| 540 | 20231124 | 112300 | 1166109540 | 2410 | 2410 | 2410 | 2410 | 1 |
| 541 | 20231124 | 112200 | 1166107130 | 2410 | 2410 | 2410 | 2410 | 888 |
| 542 | 20231124 | 112100 | 1163967050 | 2410 | 2410 | 2410 | 2410 | 10 |
| 543 | 20231124 | 112000 | 1163942950 | 2410 | 2410 | 2410 | 2410 | 0 |
| 544 | 20231124 | 111900 | 1163942950 | 2410 | 2410 | 2410 | 2410 | 300 |
| 545 | 20231124 | 111800 | 1163219950 | 2415 | 2415 | 2415 | 2415 | 0 |
| 546 | 20231124 | 111700 | 1163219950 | 2415 | 2410 | 2415 | 2410 | 41 |
| 547 | 20231124 | 111600 | 1163120990 | 2410 | 2415 | 2415 | 2410 | 40 |
| 548 | 20231124 | 111500 | 1163024580 | 2415 | 2415 | 2415 | 2415 | 0 |
| 549 | 20231124 | 111400 | 1163024580 | 2415 | 2410 | 2415 | 2410 | 250 |
| 550 | 20231124 | 111300 | 1162422030 | 2410 | 2415 | 2415 | 2410 | 560 |
| 551 | 20231124 | 111200 | 1161071635 | 2415 | 2415 | 2415 | 2415 | 2 |
| 552 | 20231124 | 111100 | 1161066805 | 2415 | 2410 | 2415 | 2410 | 47 |
| 553 | 20231124 | 111000 | 1160953525 | 2415 | 2415 | 2415 | 2415 | 28 |
| 554 | 20231124 | 110900 | 1160885905 | 2415 | 2410 | 2415 | 2410 | 249 |
| 555 | 20231124 | 110800 | 1160285805 | 2415 | 2415 | 2415 | 2415 | 104 |
| 556 | 20231124 | 110700 | 1160034645 | 2410 | 2410 | 2410 | 2410 | 0 |
| 557 | 20231124 | 110600 | 1160034645 | 2410 | 2410 | 2410 | 2410 | 123 |
| 558 | 20231124 | 110500 | 1159738215 | 2410 | 2410 | 2410 | 2410 | 121 |
| 559 | 20231124 | 110400 | 1159446605 | 2410 | 2405 | 2410 | 2405 | 24 |
| 560 | 20231124 | 110300 | 1159388770 | 2400 | 2410 | 2410 | 2400 | 2493 |
| 561 | 20231124 | 110200 | 1153394575 | 2405 | 2415 | 2420 | 2405 | 486 |
| 562 | 20231124 | 110100 | 1152224640 | 2415 | 2410 | 2415 | 2410 | 1150 |
| 563 | 20231124 | 110000 | 1149453135 | 2420 | 2420 | 2420 | 2420 | 0 |
| 564 | 20231124 | 105900 | 1149453135 | 2420 | 2420 | 2420 | 2420 | 0 |
| 565 | 20231124 | 105800 | 1149453135 | 2420 | 2415 | 2420 | 2410 | 1001 |
| 566 | 20231124 | 105700 | 1147038370 | 2415 | 2415 | 2415 | 2415 | 1646 |
| 567 | 20231124 | 105600 | 1143063280 | 2410 | 2410 | 2410 | 2410 | 2176 |
| 568 | 20231124 | 105500 | 1137819120 | 2415 | 2415 | 2415 | 2415 | 0 |
| 569 | 20231124 | 105400 | 1137819120 | 2415 | 2410 | 2415 | 2410 | 176 |
| 570 | 20231124 | 105300 | 1137394210 | 2405 | 2410 | 2410 | 2405 | 426 |
| 571 | 20231124 | 105200 | 1136368795 | 2415 | 2415 | 2415 | 2415 | 633 |
| 572 | 20231124 | 105100 | 1134840100 | 2420 | 2420 | 2420 | 2420 | 18 |
| 573 | 20231124 | 105000 | 1134796540 | 2420 | 2420 | 2420 | 2420 | 27 |
| 574 | 20231124 | 104900 | 1134731200 | 2420 | 2420 | 2420 | 2420 | 511 |
| 575 | 20231124 | 104800 | 1133494580 | 2420 | 2420 | 2420 | 2420 | 100 |
| 576 | 20231124 | 104700 | 1133252580 | 2420 | 2420 | 2420 | 2420 | 0 |
| 577 | 20231124 | 104600 | 1133252580 | 2420 | 2420 | 2420 | 2420 | 101 |
| 578 | 20231124 | 104500 | 1133008160 | 2420 | 2420 | 2420 | 2420 | 80 |
| 579 | 20231124 | 104400 | 1132814560 | 2420 | 2420 | 2420 | 2420 | 7 |
| 580 | 20231124 | 104300 | 1132797620 | 2425 | 2420 | 2425 | 2415 | 2045 |
| 581 | 20231124 | 104200 | 1127847780 | 2420 | 2425 | 2425 | 2405 | 5876 |
| 582 | 20231124 | 104100 | 1113689700 | 2425 | 2420 | 2425 | 2420 | 436 |
| 583 | 20231124 | 104000 | 1112633500 | 2410 | 2410 | 2410 | 2410 | 0 |
| 584 | 20231124 | 103900 | 1112633500 | 2410 | 2410 | 2410 | 2410 | 40 |
| 585 | 20231124 | 103800 | 1112537100 | 2420 | 2410 | 2420 | 2410 | 909 |
| 586 | 20231124 | 103700 | 1110346320 | 2420 | 2420 | 2420 | 2420 | 1266 |
| 587 | 20231124 | 103600 | 1107282600 | 2420 | 2410 | 2420 | 2410 | 518 |
| 588 | 20231124 | 103500 | 1106033120 | 2420 | 2415 | 2420 | 2415 | 101 |
| 589 | 20231124 | 103400 | 1105788705 | 2420 | 2420 | 2420 | 2420 | 3 |
| 590 | 20231124 | 103300 | 1105781445 | 2415 | 2415 | 2415 | 2410 | 517 |
| 591 | 20231124 | 103200 | 1104532940 | 2415 | 2415 | 2415 | 2415 | 0 |
| 592 | 20231124 | 103100 | 1104532940 | 2415 | 2415 | 2415 | 2415 | 184 |
| 593 | 20231124 | 103000 | 1104088580 | 2420 | 2420 | 2425 | 2420 | 2062 |
| 594 | 20231124 | 102900 | 1099093540 | 2420 | 2415 | 2420 | 2415 | 4381 |
| 595 | 20231124 | 102800 | 1088492005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 596 | 20231124 | 102700 | 1088492005 | 2415 | 2415 | 2415 | 2415 | 109 |
| 597 | 20231124 | 102600 | 1088228770 | 2415 | 2415 | 2415 | 2415 | 102 |
| 598 | 20231124 | 102500 | 1087982440 | 2415 | 2420 | 2420 | 2415 | 8 |
| 599 | 20231124 | 102400 | 1087963085 | 2420 | 2410 | 2420 | 2410 | 3393 |
| 600 | 20231124 | 102300 | 1079781965 | 2420 | 2415 | 2420 | 2415 | 1623 |
| 601 | 20231124 | 102200 | 1075857000 | 2420 | 2410 | 2420 | 2410 | 3484 |
| 602 | 20231124 | 102100 | 1067445685 | 2415 | 2415 | 2415 | 2415 | 8 |
| 603 | 20231124 | 102000 | 1067426365 | 2415 | 2415 | 2415 | 2415 | 39 |
| 604 | 20231124 | 101900 | 1067332180 | 2415 | 2415 | 2415 | 2415 | 206 |
| 605 | 20231124 | 101800 | 1066834690 | 2410 | 2410 | 2410 | 2410 | 957 |
| 606 | 20231124 | 101700 | 1064528320 | 2405 | 2405 | 2405 | 2405 | 74 |
| 607 | 20231124 | 101600 | 1064350350 | 2405 | 2405 | 2405 | 2405 | 141 |
| 608 | 20231124 | 101500 | 1064011245 | 2405 | 2400 | 2405 | 2400 | 3163 |
| 609 | 20231124 | 101400 | 1056409915 | 2400 | 2400 | 2400 | 2395 | 9159 |
| 610 | 20231124 | 101300 | 1034429315 | 2395 | 2395 | 2400 | 2395 | 1921 |
| 611 | 20231124 | 101200 | 1029828385 | 2395 | 2390 | 2395 | 2390 | 443 |
| 612 | 20231124 | 101100 | 1028769515 | 2395 | 2400 | 2400 | 2390 | 445 |
| 613 | 20231124 | 101000 | 1027703780 | 2400 | 2390 | 2400 | 2390 | 1298 |
| 614 | 20231124 | 100900 | 1024598380 | 2390 | 2390 | 2390 | 2385 | 2406 |
| 615 | 20231124 | 100800 | 1018858015 | 2385 | 2395 | 2395 | 2385 | 3669 |
| 616 | 20231124 | 100700 | 1010098785 | 2395 | 2390 | 2395 | 2390 | 718 |
| 617 | 20231124 | 100600 | 1008382760 | 2390 | 2385 | 2390 | 2385 | 1208 |
| 618 | 20231124 | 100500 | 1005495795 | 2390 | 2390 | 2390 | 2380 | 282 |
| 619 | 20231124 | 100400 | 1004823465 | 2385 | 2385 | 2385 | 2385 | 50 |
| 620 | 20231124 | 100300 | 1004704215 | 2380 | 2385 | 2385 | 2375 | 4965 |
| 621 | 20231124 | 100200 | 992901125 | 2375 | 2380 | 2385 | 2375 | 13769 |
| 622 | 20231124 | 100100 | 960193595 | 2380 | 2380 | 2380 | 2375 | 1392 |
| 623 | 20231124 | 100000 | 956887435 | 2375 | 2390 | 2390 | 2375 | 12198 |
| 624 | 20231124 | 095900 | 927880575 | 2385 | 2395 | 2400 | 2385 | 14289 |
| 625 | 20231124 | 095800 | 893664585 | 2395 | 2390 | 2395 | 2390 | 326 |
| 626 | 20231124 | 095700 | 892885440 | 2390 | 2385 | 2390 | 2385 | 5268 |
| 627 | 20231124 | 095600 | 880320010 | 2385 | 2380 | 2385 | 2375 | 10205 |
| 628 | 20231124 | 095500 | 856064775 | 2380 | 2390 | 2395 | 2380 | 21989 |
| 629 | 20231124 | 095400 | 803680465 | 2395 | 2395 | 2395 | 2390 | 139 |
| 630 | 20231124 | 095300 | 803348170 | 2400 | 2395 | 2400 | 2390 | 4026 |
| 631 | 20231124 | 095200 | 793724350 | 2400 | 2395 | 2400 | 2395 | 1252 |
| 632 | 20231124 | 095100 | 790725785 | 2390 | 2400 | 2400 | 2390 | 8394 |
| 633 | 20231124 | 095000 | 770662980 | 2395 | 2400 | 2400 | 2395 | 6507 |
| 634 | 20231124 | 094900 | 755075435 | 2410 | 2400 | 2410 | 2400 | 2574 |
| 635 | 20231124 | 094800 | 748897825 | 2405 | 2410 | 2415 | 2405 | 2314 |
| 636 | 20231124 | 094700 | 743328305 | 2410 | 2410 | 2410 | 2410 | 9 |
| 637 | 20231124 | 094600 | 743306615 | 2410 | 2405 | 2410 | 2405 | 94 |
| 638 | 20231124 | 094500 | 743080535 | 2410 | 2405 | 2410 | 2400 | 15 |
| 639 | 20231124 | 094400 | 743044445 | 2410 | 2405 | 2420 | 2400 | 1028 |
| 640 | 20231124 | 094300 | 740577045 | 2400 | 2415 | 2415 | 2395 | 8812 |
| 641 | 20231124 | 094200 | 719429770 | 2410 | 2410 | 2420 | 2405 | 3388 |
| 642 | 20231124 | 094100 | 711274415 | 2410 | 2410 | 2420 | 2405 | 3067 |
| 643 | 20231124 | 094000 | 703892995 | 2410 | 2420 | 2420 | 2405 | 905 |
| 644 | 20231124 | 093900 | 701712190 | 2420 | 2415 | 2420 | 2410 | 697 |
| 645 | 20231124 | 093800 | 700030880 | 2420 | 2415 | 2420 | 2410 | 1152 |
| 646 | 20231124 | 093700 | 697252860 | 2415 | 2420 | 2420 | 2415 | 691 |
| 647 | 20231124 | 093600 | 695583345 | 2420 | 2415 | 2420 | 2415 | 506 |
| 648 | 20231124 | 093500 | 694358830 | 2420 | 2420 | 2420 | 2420 | 6 |
| 649 | 20231124 | 093400 | 694344310 | 2420 | 2420 | 2430 | 2420 | 534 |
| 650 | 20231124 | 093300 | 693050225 | 2430 | 2420 | 2430 | 2420 | 82 |
| 651 | 20231124 | 093200 | 692851450 | 2425 | 2420 | 2425 | 2420 | 280 |
| 652 | 20231124 | 093100 | 692173265 | 2420 | 2415 | 2420 | 2415 | 1518 |
| 653 | 20231124 | 093000 | 688504415 | 2415 | 2410 | 2415 | 2410 | 4754 |
| 654 | 20231124 | 092900 | 677024510 | 2415 | 2405 | 2415 | 2400 | 2927 |
| 655 | 20231124 | 092800 | 669984260 | 2405 | 2405 | 2405 | 2400 | 2116 |
| 656 | 20231124 | 092700 | 664895845 | 2405 | 2400 | 2405 | 2400 | 2017 |
| 657 | 20231124 | 092600 | 660054545 | 2405 | 2400 | 2410 | 2385 | 7392 |
| 658 | 20231124 | 092500 | 642319855 | 2400 | 2390 | 2400 | 2385 | 3177 |
| 659 | 20231124 | 092400 | 634725785 | 2385 | 2415 | 2415 | 2385 | 28905 |
| 660 | 20231124 | 092300 | 565441990 | 2410 | 2405 | 2415 | 2405 | 4435 |
| 661 | 20231124 | 092200 | 554764840 | 2405 | 2415 | 2415 | 2405 | 5059 |
| 662 | 20231124 | 092100 | 542590795 | 2415 | 2410 | 2415 | 2405 | 2403 |
| 663 | 20231124 | 092000 | 536807700 | 2415 | 2430 | 2430 | 2405 | 8169 |
| 664 | 20231124 | 091900 | 517132160 | 2415 | 2425 | 2425 | 2415 | 5043 |
| 665 | 20231124 | 091800 | 504931925 | 2425 | 2425 | 2430 | 2420 | 6677 |
| 666 | 20231124 | 091700 | 488758895 | 2430 | 2420 | 2430 | 2420 | 5372 |
| 667 | 20231124 | 091600 | 475752850 | 2415 | 2410 | 2415 | 2410 | 4727 |
| 668 | 20231124 | 091500 | 464357990 | 2410 | 2420 | 2420 | 2405 | 1935 |
| 669 | 20231124 | 091400 | 459700050 | 2420 | 2420 | 2420 | 2400 | 15835 |
| 670 | 20231124 | 091300 | 421638355 | 2410 | 2435 | 2435 | 2405 | 9794 |
| 671 | 20231124 | 091200 | 397950580 | 2435 | 2425 | 2435 | 2425 | 3793 |
| 672 | 20231124 | 091100 | 388742095 | 2425 | 2425 | 2425 | 2405 | 18251 |
| 673 | 20231124 | 091000 | 344676090 | 2420 | 2440 | 2445 | 2415 | 38712 |
| 674 | 20231124 | 090900 | 250800680 | 2440 | 2440 | 2455 | 2435 | 6020 |
| 675 | 20231124 | 090800 | 236109840 | 2440 | 2460 | 2460 | 2440 | 5957 |
| 676 | 20231124 | 090700 | 221534840 | 2450 | 2465 | 2465 | 2450 | 3827 |
| 677 | 20231124 | 090600 | 212144590 | 2440 | 2445 | 2450 | 2440 | 12713 |
| 678 | 20231124 | 090500 | 181040700 | 2445 | 2450 | 2450 | 2440 | 11331 |
| 679 | 20231124 | 090400 | 153301635 | 2440 | 2465 | 2465 | 2430 | 30164 |
| 680 | 20231124 | 090300 | 79736315 | 2465 | 2465 | 2475 | 2465 | 4700 |
| 681 | 20231124 | 090200 | 68127805 | 2470 | 2490 | 2495 | 2460 | 4152 |
| 682 | 20231124 | 090100 | 57825985 | 2490 | 2490 | 2495 | 2435 | 10984 |
| 683 | 20231124 | 090000 | 30789780 | 2490 | 2510 | 2530 | 2490 | 12290 |