33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 201400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 14931 |
| 3 | 20231123 | 201300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 4 | 20231123 | 201200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 5 | 20231123 | 201100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 6 | 20231123 | 201000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 7 | 20231123 | 200900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 8 | 20231123 | 200800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 9 | 20231123 | 200700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 10 | 20231123 | 200600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 11 | 20231123 | 200500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 12 | 20231123 | 200400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 13 | 20231123 | 200300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 14 | 20231123 | 200200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 15 | 20231123 | 200100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 16 | 20231123 | 200000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 17 | 20231123 | 195900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 18 | 20231123 | 195800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 19 | 20231123 | 195700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 20 | 20231123 | 195600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 21 | 20231123 | 195500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 22 | 20231123 | 195400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 23 | 20231123 | 195300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 24 | 20231123 | 195200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 25 | 20231123 | 195100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 26 | 20231123 | 195000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 27 | 20231123 | 194900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 28 | 20231123 | 194800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 29 | 20231123 | 194700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 30 | 20231123 | 194600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 31 | 20231123 | 194500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 32 | 20231123 | 194400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 14931 |
| 33 | 20231123 | 194300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 34 | 20231123 | 194200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 35 | 20231123 | 194100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 36 | 20231123 | 194000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 37 | 20231123 | 193900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 38 | 20231123 | 193800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 39 | 20231123 | 193700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 40 | 20231123 | 193600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 41 | 20231123 | 193500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 42 | 20231123 | 193400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 43 | 20231123 | 193300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 44 | 20231123 | 193200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 45 | 20231123 | 193100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 46 | 20231123 | 193000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 47 | 20231123 | 192900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 48 | 20231123 | 192800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 49 | 20231123 | 192700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 50 | 20231123 | 192600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 51 | 20231123 | 192500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 52 | 20231123 | 192400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 53 | 20231123 | 192300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 54 | 20231123 | 192200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 55 | 20231123 | 192100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 56 | 20231123 | 192000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 57 | 20231123 | 191900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 58 | 20231123 | 191800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 59 | 20231123 | 191700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 60 | 20231123 | 191600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 61 | 20231123 | 191500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 62 | 20231123 | 191400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 14931 |
| 63 | 20231123 | 191300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 64 | 20231123 | 191200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 65 | 20231123 | 191100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 66 | 20231123 | 191000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 67 | 20231123 | 190900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 68 | 20231123 | 190800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 69 | 20231123 | 190700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 70 | 20231123 | 190600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 71 | 20231123 | 190500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 72 | 20231123 | 190400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 73 | 20231123 | 190300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 74 | 20231123 | 190200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 75 | 20231123 | 190100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 76 | 20231123 | 190000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 77 | 20231123 | 185900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 78 | 20231123 | 185800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 79 | 20231123 | 185700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 80 | 20231123 | 185600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 81 | 20231123 | 185500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 82 | 20231123 | 185400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 83 | 20231123 | 185300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 84 | 20231123 | 185200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 85 | 20231123 | 185100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 86 | 20231123 | 185000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 87 | 20231123 | 184900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 88 | 20231123 | 184800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 89 | 20231123 | 184700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 90 | 20231123 | 184600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 91 | 20231123 | 184500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 92 | 20231123 | 184400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 14931 |
| 93 | 20231123 | 184300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 94 | 20231123 | 184200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 95 | 20231123 | 184100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 96 | 20231123 | 184000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 97 | 20231123 | 183900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 98 | 20231123 | 183800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 99 | 20231123 | 183700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 100 | 20231123 | 183600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 101 | 20231123 | 183500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 102 | 20231123 | 183400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 103 | 20231123 | 183300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 104 | 20231123 | 183200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 105 | 20231123 | 183100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 106 | 20231123 | 183000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 107 | 20231123 | 182900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 108 | 20231123 | 182800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 109 | 20231123 | 182700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 110 | 20231123 | 182600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 111 | 20231123 | 182500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 112 | 20231123 | 182400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 113 | 20231123 | 182300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 114 | 20231123 | 182200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 115 | 20231123 | 182100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 116 | 20231123 | 182000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 117 | 20231123 | 181900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 118 | 20231123 | 181800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 119 | 20231123 | 181700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 120 | 20231123 | 181600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 121 | 20231123 | 181500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 122 | 20231123 | 181400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 14931 |
| 123 | 20231123 | 181300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 124 | 20231123 | 181200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 125 | 20231123 | 181100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 126 | 20231123 | 181000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 127 | 20231123 | 180900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 128 | 20231123 | 180800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 129 | 20231123 | 180700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 130 | 20231123 | 180600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 131 | 20231123 | 180500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 132 | 20231123 | 180400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 133 | 20231123 | 180300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 134 | 20231123 | 180200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 135 | 20231123 | 180100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 136 | 20231123 | 180000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 137 | 20231123 | 175900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 138 | 20231123 | 175800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 139 | 20231123 | 175700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 140 | 20231123 | 175600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 141 | 20231123 | 175500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 142 | 20231123 | 175400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 143 | 20231123 | 175300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 144 | 20231123 | 175200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 145 | 20231123 | 175100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 146 | 20231123 | 175000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 147 | 20231123 | 174900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 148 | 20231123 | 174800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 149 | 20231123 | 174700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 150 | 20231123 | 174600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 151 | 20231123 | 174500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 152 | 20231123 | 174400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 14931 |
| 153 | 20231123 | 174300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 154 | 20231123 | 174200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 155 | 20231123 | 174100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 156 | 20231123 | 174000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 157 | 20231123 | 173900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 158 | 20231123 | 173800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 159 | 20231123 | 173700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 160 | 20231123 | 173600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 161 | 20231123 | 173500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 162 | 20231123 | 173400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 163 | 20231123 | 173300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 164 | 20231123 | 173200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 165 | 20231123 | 173100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 166 | 20231123 | 173000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 167 | 20231123 | 172900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 168 | 20231123 | 172800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 169 | 20231123 | 172700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 170 | 20231123 | 172600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 171 | 20231123 | 172500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 172 | 20231123 | 172400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 173 | 20231123 | 172300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 174 | 20231123 | 172200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 175 | 20231123 | 172100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 176 | 20231123 | 172000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 177 | 20231123 | 171900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 178 | 20231123 | 171800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 179 | 20231123 | 171700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 180 | 20231123 | 171600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 181 | 20231123 | 171500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 182 | 20231123 | 171400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 14931 |
| 183 | 20231123 | 171300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 184 | 20231123 | 171200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 185 | 20231123 | 171100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 186 | 20231123 | 171000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 187 | 20231123 | 170900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 188 | 20231123 | 170800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 189 | 20231123 | 170700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 190 | 20231123 | 170600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 191 | 20231123 | 170500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 192 | 20231123 | 170400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 193 | 20231123 | 170300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 194 | 20231123 | 170200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 195 | 20231123 | 170100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20231123 | 170000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 197 | 20231123 | 165900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 198 | 20231123 | 165800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 199 | 20231123 | 165700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 200 | 20231123 | 165600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 201 | 20231123 | 165500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 202 | 20231123 | 165400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 203 | 20231123 | 165300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 204 | 20231123 | 165200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 205 | 20231123 | 165100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 206 | 20231123 | 165000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 207 | 20231123 | 164900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 208 | 20231123 | 164800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 209 | 20231123 | 164700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 210 | 20231123 | 164600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 211 | 20231123 | 164500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 212 | 20231123 | 164400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 14931 |
| 213 | 20231123 | 164300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 214 | 20231123 | 164200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 215 | 20231123 | 164100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 216 | 20231123 | 164000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 217 | 20231123 | 163900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 218 | 20231123 | 163800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 219 | 20231123 | 163700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 220 | 20231123 | 163600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 221 | 20231123 | 163500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 222 | 20231123 | 163400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 223 | 20231123 | 163300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 224 | 20231123 | 163200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 225 | 20231123 | 163100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 226 | 20231123 | 163000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 227 | 20231123 | 162900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 228 | 20231123 | 162800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 229 | 20231123 | 162700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 230 | 20231123 | 162600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 231 | 20231123 | 162500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 232 | 20231123 | 162400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 233 | 20231123 | 162300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 234 | 20231123 | 162200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 235 | 20231123 | 162100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 236 | 20231123 | 162000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 237 | 20231123 | 161900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 238 | 20231123 | 161800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 239 | 20231123 | 161700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 240 | 20231123 | 161600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 241 | 20231123 | 161500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 242 | 20231123 | 161400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 14931 |
| 243 | 20231123 | 161300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 244 | 20231123 | 161200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 245 | 20231123 | 161100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 246 | 20231123 | 161000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 247 | 20231123 | 160900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 248 | 20231123 | 160800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 249 | 20231123 | 160700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 250 | 20231123 | 160600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 251 | 20231123 | 160500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 252 | 20231123 | 160400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 253 | 20231123 | 160300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 254 | 20231123 | 160200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 255 | 20231123 | 160100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 256 | 20231123 | 160000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 257 | 20231123 | 155900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 258 | 20231123 | 155800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 259 | 20231123 | 155700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 260 | 20231123 | 155600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 261 | 20231123 | 155500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 262 | 20231123 | 155400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 263 | 20231123 | 155300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 264 | 20231123 | 155200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 265 | 20231123 | 155100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 266 | 20231123 | 155000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 267 | 20231123 | 154900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 268 | 20231123 | 154800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 269 | 20231123 | 154700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 270 | 20231123 | 154600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 271 | 20231123 | 154500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 272 | 20231123 | 154400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 14931 |
| 273 | 20231123 | 154300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 274 | 20231123 | 154200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 275 | 20231123 | 154100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 276 | 20231123 | 154000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 277 | 20231123 | 153900 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 278 | 20231123 | 153800 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 279 | 20231123 | 153700 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 280 | 20231123 | 153600 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 281 | 20231123 | 153500 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 282 | 20231123 | 153400 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 283 | 20231123 | 153300 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 284 | 20231123 | 153200 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 285 | 20231123 | 153100 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 286 | 20231123 | 153000 | 1164667905 | 2265 | 2265 | 2265 | 2265 | 14931 |
| 287 | 20231123 | 152900 | 1130849190 | 2285 | 2285 | 2285 | 2285 | 0 |
| 288 | 20231123 | 152800 | 1130849190 | 2285 | 2285 | 2285 | 2285 | 0 |
| 289 | 20231123 | 152700 | 1130849190 | 2285 | 2285 | 2285 | 2285 | 0 |
| 290 | 20231123 | 152600 | 1130849190 | 2285 | 2285 | 2285 | 2285 | 0 |
| 291 | 20231123 | 152500 | 1130849190 | 2285 | 2285 | 2285 | 2285 | 0 |
| 292 | 20231123 | 152400 | 1130849190 | 2285 | 2285 | 2285 | 2285 | 0 |
| 293 | 20231123 | 152300 | 1130849190 | 2285 | 2285 | 2285 | 2285 | 0 |
| 294 | 20231123 | 152200 | 1130849190 | 2285 | 2285 | 2285 | 2285 | 0 |
| 295 | 20231123 | 152100 | 1130849190 | 2285 | 2285 | 2285 | 2285 | 0 |
| 296 | 20231123 | 152000 | 1130849190 | 2285 | 2285 | 2285 | 2285 | 0 |
| 297 | 20231123 | 151900 | 1130849190 | 2285 | 2280 | 2285 | 2270 | 6668 |
| 298 | 20231123 | 151800 | 1115633960 | 2275 | 2280 | 2280 | 2270 | 657 |
| 299 | 20231123 | 151700 | 1114139530 | 2280 | 2275 | 2280 | 2270 | 6159 |
| 300 | 20231123 | 151600 | 1100144295 | 2275 | 2275 | 2280 | 2275 | 2129 |
| 301 | 20231123 | 151500 | 1095299775 | 2275 | 2260 | 2275 | 2260 | 3532 |
| 302 | 20231123 | 151400 | 1087316215 | 2270 | 2275 | 2275 | 2260 | 2474 |
| 303 | 20231123 | 151300 | 1081694475 | 2275 | 2280 | 2285 | 2275 | 1578 |
| 304 | 20231123 | 151200 | 1078101650 | 2285 | 2265 | 2285 | 2265 | 9646 |
| 305 | 20231123 | 151100 | 1056168865 | 2270 | 2255 | 2270 | 2255 | 618 |
| 306 | 20231123 | 151000 | 1054769665 | 2265 | 2265 | 2265 | 2265 | 3 |
| 307 | 20231123 | 150900 | 1054762870 | 2260 | 2265 | 2265 | 2250 | 6111 |
| 308 | 20231123 | 150800 | 1041000960 | 2265 | 2270 | 2275 | 2265 | 1130 |
| 309 | 20231123 | 150700 | 1038437355 | 2270 | 2275 | 2280 | 2270 | 3338 |
| 310 | 20231123 | 150600 | 1030858675 | 2280 | 2245 | 2280 | 2245 | 10495 |
| 311 | 20231123 | 150500 | 1007161830 | 2245 | 2255 | 2255 | 2245 | 8112 |
| 312 | 20231123 | 150400 | 988930180 | 2260 | 2275 | 2275 | 2260 | 5524 |
| 313 | 20231123 | 150300 | 976426770 | 2275 | 2270 | 2275 | 2265 | 946 |
| 314 | 20231123 | 150200 | 974280005 | 2270 | 2275 | 2275 | 2270 | 1159 |
| 315 | 20231123 | 150100 | 971646875 | 2270 | 2270 | 2270 | 2270 | 166 |
| 316 | 20231123 | 150000 | 971270055 | 2270 | 2275 | 2275 | 2270 | 357 |
| 317 | 20231123 | 145900 | 970459660 | 2275 | 2270 | 2275 | 2270 | 53 |
| 318 | 20231123 | 145800 | 970339335 | 2270 | 2270 | 2270 | 2270 | 441 |
| 319 | 20231123 | 145700 | 969338265 | 2265 | 2265 | 2265 | 2265 | 50 |
| 320 | 20231123 | 145600 | 969225015 | 2265 | 2265 | 2265 | 2265 | 133 |
| 321 | 20231123 | 145500 | 968923770 | 2265 | 2265 | 2265 | 2265 | 0 |
| 322 | 20231123 | 145400 | 968923770 | 2265 | 2265 | 2265 | 2265 | 178 |
| 323 | 20231123 | 145300 | 968520600 | 2270 | 2265 | 2270 | 2265 | 136 |
| 324 | 20231123 | 145200 | 968212520 | 2260 | 2260 | 2260 | 2260 | 0 |
| 325 | 20231123 | 145100 | 968212520 | 2260 | 2265 | 2265 | 2260 | 1236 |
| 326 | 20231123 | 145000 | 965414560 | 2265 | 2265 | 2265 | 2265 | 81 |
| 327 | 20231123 | 144900 | 965231095 | 2260 | 2265 | 2265 | 2260 | 1069 |
| 328 | 20231123 | 144800 | 962813650 | 2260 | 2255 | 2260 | 2250 | 850 |
| 329 | 20231123 | 144700 | 960896715 | 2255 | 2255 | 2255 | 2255 | 15 |
| 330 | 20231123 | 144600 | 960862890 | 2255 | 2255 | 2255 | 2255 | 89 |
| 331 | 20231123 | 144500 | 960662195 | 2255 | 2255 | 2255 | 2255 | 0 |
| 332 | 20231123 | 144400 | 960662195 | 2255 | 2255 | 2255 | 2255 | 26 |
| 333 | 20231123 | 144300 | 960603565 | 2255 | 2265 | 2270 | 2255 | 2024 |
| 334 | 20231123 | 144200 | 956031755 | 2255 | 2255 | 2255 | 2255 | 0 |
| 335 | 20231123 | 144100 | 956031755 | 2255 | 2255 | 2255 | 2255 | 276 |
| 336 | 20231123 | 144000 | 955409375 | 2255 | 2255 | 2255 | 2255 | 703 |
| 337 | 20231123 | 143900 | 953824110 | 2255 | 2255 | 2255 | 2255 | 740 |
| 338 | 20231123 | 143800 | 952155410 | 2255 | 2255 | 2255 | 2255 | 532 |
| 339 | 20231123 | 143700 | 950955750 | 2255 | 2255 | 2255 | 2255 | 488 |
| 340 | 20231123 | 143600 | 949855310 | 2255 | 2260 | 2260 | 2255 | 130 |
| 341 | 20231123 | 143500 | 949561980 | 2270 | 2255 | 2270 | 2255 | 1000 |
| 342 | 20231123 | 143400 | 947306965 | 2265 | 2265 | 2265 | 2265 | 0 |
| 343 | 20231123 | 143300 | 947306965 | 2265 | 2265 | 2265 | 2265 | 1 |
| 344 | 20231123 | 143200 | 947304700 | 2270 | 2270 | 2270 | 2270 | 4 |
| 345 | 20231123 | 143100 | 947295620 | 2270 | 2265 | 2270 | 2265 | 20 |
| 346 | 20231123 | 143000 | 947250225 | 2275 | 2265 | 2275 | 2245 | 2402 |
| 347 | 20231123 | 142900 | 941848350 | 2240 | 2245 | 2270 | 2240 | 1257 |
| 348 | 20231123 | 142800 | 939024885 | 2250 | 2250 | 2250 | 2250 | 394 |
| 349 | 20231123 | 142700 | 938138385 | 2265 | 2260 | 2265 | 2260 | 3 |
| 350 | 20231123 | 142600 | 938131595 | 2240 | 2260 | 2260 | 2240 | 7902 |
| 351 | 20231123 | 142500 | 920325985 | 2260 | 2260 | 2260 | 2260 | 4777 |
| 352 | 20231123 | 142400 | 909529965 | 2275 | 2260 | 2275 | 2260 | 1528 |
| 353 | 20231123 | 142300 | 906076385 | 2265 | 2265 | 2265 | 2265 | 4387 |
| 354 | 20231123 | 142200 | 896139830 | 2265 | 2270 | 2270 | 2265 | 2339 |
| 355 | 20231123 | 142100 | 890834605 | 2275 | 2275 | 2275 | 2275 | 0 |
| 356 | 20231123 | 142000 | 890834605 | 2275 | 2275 | 2275 | 2275 | 1 |
| 357 | 20231123 | 141900 | 890832330 | 2270 | 2270 | 2270 | 2270 | 566 |
| 358 | 20231123 | 141800 | 889547510 | 2275 | 2275 | 2275 | 2265 | 32 |
| 359 | 20231123 | 141700 | 889474720 | 2265 | 2265 | 2265 | 2265 | 66 |
| 360 | 20231123 | 141600 | 889325230 | 2265 | 2275 | 2275 | 2265 | 25 |
| 361 | 20231123 | 141500 | 889268480 | 2275 | 2270 | 2275 | 2270 | 113 |
| 362 | 20231123 | 141400 | 889011915 | 2270 | 2270 | 2270 | 2270 | 1 |
| 363 | 20231123 | 141300 | 889009645 | 2275 | 2275 | 2275 | 2275 | 500 |
| 364 | 20231123 | 141200 | 887872145 | 2265 | 2265 | 2265 | 2265 | 0 |
| 365 | 20231123 | 141100 | 887872145 | 2265 | 2270 | 2270 | 2265 | 934 |
| 366 | 20231123 | 141000 | 885751970 | 2270 | 2270 | 2270 | 2270 | 1 |
| 367 | 20231123 | 140900 | 885749700 | 2270 | 2270 | 2270 | 2270 | 0 |
| 368 | 20231123 | 140800 | 885749700 | 2270 | 2270 | 2270 | 2270 | 1 |
| 369 | 20231123 | 140700 | 885747430 | 2275 | 2275 | 2275 | 2275 | 1 |
| 370 | 20231123 | 140600 | 885745155 | 2270 | 2270 | 2270 | 2270 | 12 |
| 371 | 20231123 | 140500 | 885717915 | 2270 | 2270 | 2270 | 2270 | 647 |
| 372 | 20231123 | 140400 | 884249225 | 2270 | 2275 | 2275 | 2270 | 2089 |
| 373 | 20231123 | 140300 | 879498055 | 2280 | 2280 | 2280 | 2280 | 4522 |
| 374 | 20231123 | 140200 | 869187895 | 2280 | 2280 | 2285 | 2280 | 338 |
| 375 | 20231123 | 140100 | 868417240 | 2280 | 2285 | 2285 | 2280 | 624 |
| 376 | 20231123 | 140000 | 866992080 | 2285 | 2285 | 2285 | 2285 | 0 |
| 377 | 20231123 | 135900 | 866992080 | 2285 | 2285 | 2285 | 2285 | 3058 |
| 378 | 20231123 | 135800 | 860004550 | 2290 | 2280 | 2290 | 2280 | 201 |
| 379 | 20231123 | 135700 | 859546260 | 2280 | 2285 | 2285 | 2280 | 1242 |
| 380 | 20231123 | 135600 | 856708500 | 2285 | 2280 | 2285 | 2280 | 63 |
| 381 | 20231123 | 135500 | 856564855 | 2285 | 2285 | 2290 | 2285 | 2943 |
| 382 | 20231123 | 135400 | 849840095 | 2290 | 2290 | 2290 | 2290 | 250 |
| 383 | 20231123 | 135300 | 849267595 | 2295 | 2285 | 2295 | 2285 | 411 |
| 384 | 20231123 | 135200 | 848326470 | 2290 | 2290 | 2290 | 2290 | 1 |
| 385 | 20231123 | 135100 | 848324180 | 2290 | 2290 | 2290 | 2290 | 50 |
| 386 | 20231123 | 135000 | 848209680 | 2295 | 2295 | 2295 | 2295 | 1679 |
| 387 | 20231123 | 134900 | 844356375 | 2295 | 2300 | 2300 | 2295 | 2832 |
| 388 | 20231123 | 134800 | 837851310 | 2300 | 2310 | 2310 | 2300 | 160 |
| 389 | 20231123 | 134700 | 837482360 | 2310 | 2300 | 2310 | 2300 | 3404 |
| 390 | 20231123 | 134600 | 829638580 | 2300 | 2295 | 2300 | 2295 | 2703 |
| 391 | 20231123 | 134500 | 823422185 | 2295 | 2290 | 2295 | 2290 | 833 |
| 392 | 20231123 | 134400 | 821511335 | 2290 | 2295 | 2295 | 2290 | 5 |
| 393 | 20231123 | 134300 | 821499865 | 2295 | 2295 | 2295 | 2295 | 0 |
| 394 | 20231123 | 134200 | 821499865 | 2295 | 2295 | 2295 | 2295 | 101 |
| 395 | 20231123 | 134100 | 821268070 | 2290 | 2290 | 2290 | 2290 | 41 |
| 396 | 20231123 | 134000 | 821174180 | 2295 | 2290 | 2295 | 2290 | 12 |
| 397 | 20231123 | 133900 | 821146695 | 2290 | 2290 | 2290 | 2290 | 1285 |
| 398 | 20231123 | 133800 | 818204045 | 2290 | 2290 | 2290 | 2290 | 460 |
| 399 | 20231123 | 133700 | 817150645 | 2290 | 2290 | 2290 | 2290 | 1683 |
| 400 | 20231123 | 133600 | 813296575 | 2290 | 2280 | 2290 | 2280 | 4418 |
| 401 | 20231123 | 133500 | 803223515 | 2290 | 2290 | 2290 | 2290 | 0 |
| 402 | 20231123 | 133400 | 803223515 | 2290 | 2290 | 2290 | 2290 | 995 |
| 403 | 20231123 | 133300 | 800944965 | 2290 | 2290 | 2290 | 2290 | 0 |
| 404 | 20231123 | 133200 | 800944965 | 2290 | 2290 | 2290 | 2290 | 100 |
| 405 | 20231123 | 133100 | 800715965 | 2290 | 2280 | 2290 | 2280 | 1095 |
| 406 | 20231123 | 133000 | 798219335 | 2280 | 2280 | 2280 | 2280 | 400 |
| 407 | 20231123 | 132900 | 797307335 | 2280 | 2280 | 2280 | 2280 | 0 |
| 408 | 20231123 | 132800 | 797307335 | 2280 | 2290 | 2290 | 2280 | 1279 |
| 409 | 20231123 | 132700 | 794378440 | 2290 | 2290 | 2290 | 2290 | 0 |
| 410 | 20231123 | 132600 | 794378440 | 2290 | 2290 | 2290 | 2290 | 0 |
| 411 | 20231123 | 132500 | 794378440 | 2290 | 2290 | 2290 | 2290 | 100 |
| 412 | 20231123 | 132400 | 794149440 | 2295 | 2295 | 2295 | 2290 | 665 |
| 413 | 20231123 | 132300 | 792623875 | 2295 | 2280 | 2295 | 2280 | 503 |
| 414 | 20231123 | 132200 | 791469510 | 2280 | 2285 | 2285 | 2280 | 2109 |
| 415 | 20231123 | 132100 | 786655410 | 2285 | 2290 | 2290 | 2285 | 3310 |
| 416 | 20231123 | 132000 | 779087165 | 2290 | 2290 | 2290 | 2290 | 402 |
| 417 | 20231123 | 131900 | 778166585 | 2295 | 2295 | 2295 | 2295 | 0 |
| 418 | 20231123 | 131800 | 778166585 | 2295 | 2285 | 2295 | 2285 | 70 |
| 419 | 20231123 | 131700 | 778006575 | 2295 | 2295 | 2295 | 2295 | 3 |
| 420 | 20231123 | 131600 | 777999690 | 2280 | 2285 | 2285 | 2280 | 3 |
| 421 | 20231123 | 131500 | 777992840 | 2290 | 2290 | 2290 | 2285 | 1857 |
| 422 | 20231123 | 131400 | 773740960 | 2290 | 2295 | 2300 | 2290 | 2475 |
| 423 | 20231123 | 131300 | 768051480 | 2295 | 2295 | 2295 | 2295 | 1255 |
| 424 | 20231123 | 131200 | 765171255 | 2290 | 2290 | 2290 | 2290 | 1299 |
| 425 | 20231123 | 131100 | 762196545 | 2290 | 2290 | 2290 | 2290 | 1 |
| 426 | 20231123 | 131000 | 762194255 | 2285 | 2285 | 2285 | 2285 | 100 |
| 427 | 20231123 | 130900 | 761965755 | 2280 | 2280 | 2280 | 2280 | 17 |
| 428 | 20231123 | 130800 | 761926995 | 2290 | 2290 | 2290 | 2290 | 1 |
| 429 | 20231123 | 130700 | 761924705 | 2275 | 2275 | 2275 | 2275 | 240 |
| 430 | 20231123 | 130600 | 761378705 | 2285 | 2280 | 2285 | 2280 | 1064 |
| 431 | 20231123 | 130500 | 758952715 | 2280 | 2280 | 2280 | 2280 | 550 |
| 432 | 20231123 | 130400 | 757698715 | 2275 | 2280 | 2280 | 2265 | 5407 |
| 433 | 20231123 | 130300 | 745414925 | 2285 | 2290 | 2290 | 2285 | 3812 |
| 434 | 20231123 | 130200 | 736691045 | 2295 | 2290 | 2295 | 2290 | 203 |
| 435 | 20231123 | 130100 | 736226160 | 2300 | 2300 | 2300 | 2300 | 0 |
| 436 | 20231123 | 130000 | 736226160 | 2300 | 2290 | 2300 | 2290 | 397 |
| 437 | 20231123 | 125900 | 735313070 | 2295 | 2295 | 2295 | 2295 | 17 |
| 438 | 20231123 | 125800 | 735274055 | 2295 | 2300 | 2300 | 2295 | 671 |
| 439 | 20231123 | 125700 | 733732195 | 2295 | 2295 | 2295 | 2295 | 94 |
| 440 | 20231123 | 125600 | 733516465 | 2295 | 2290 | 2295 | 2290 | 1045 |
| 441 | 20231123 | 125500 | 731118215 | 2290 | 2300 | 2300 | 2290 | 8 |
| 442 | 20231123 | 125400 | 731099830 | 2300 | 2300 | 2305 | 2300 | 1247 |
| 443 | 20231123 | 125300 | 728230845 | 2305 | 2310 | 2310 | 2300 | 1614 |
| 444 | 20231123 | 125200 | 724512345 | 2305 | 2290 | 2305 | 2290 | 7800 |
| 445 | 20231123 | 125100 | 706586125 | 2290 | 2295 | 2295 | 2285 | 226 |
| 446 | 20231123 | 125000 | 706068685 | 2290 | 2290 | 2290 | 2285 | 743 |
| 447 | 20231123 | 124900 | 704367755 | 2290 | 2290 | 2290 | 2290 | 1142 |
| 448 | 20231123 | 124800 | 701752575 | 2290 | 2280 | 2290 | 2280 | 3754 |
| 449 | 20231123 | 124700 | 693174625 | 2280 | 2280 | 2280 | 2280 | 0 |
| 450 | 20231123 | 124600 | 693174625 | 2280 | 2280 | 2280 | 2280 | 100 |
| 451 | 20231123 | 124500 | 692946625 | 2275 | 2275 | 2275 | 2275 | 235 |
| 452 | 20231123 | 124400 | 692412000 | 2270 | 2270 | 2270 | 2270 | 80 |
| 453 | 20231123 | 124300 | 692230400 | 2285 | 2285 | 2285 | 2285 | 50 |
| 454 | 20231123 | 124200 | 692116150 | 2285 | 2285 | 2285 | 2285 | 43 |
| 455 | 20231123 | 124100 | 692017895 | 2280 | 2280 | 2280 | 2275 | 4410 |
| 456 | 20231123 | 124000 | 681963100 | 2270 | 2270 | 2270 | 2270 | 0 |
| 457 | 20231123 | 123900 | 681963100 | 2270 | 2270 | 2270 | 2270 | 0 |
| 458 | 20231123 | 123800 | 681963100 | 2270 | 2270 | 2270 | 2270 | 0 |
| 459 | 20231123 | 123700 | 681963100 | 2270 | 2270 | 2270 | 2270 | 119 |
| 460 | 20231123 | 123600 | 681692970 | 2280 | 2270 | 2280 | 2270 | 1021 |
| 461 | 20231123 | 123500 | 679365290 | 2270 | 2270 | 2270 | 2270 | 647 |
| 462 | 20231123 | 123400 | 677896600 | 2270 | 2270 | 2280 | 2270 | 432 |
| 463 | 20231123 | 123300 | 676913740 | 2270 | 2270 | 2270 | 2270 | 0 |
| 464 | 20231123 | 123200 | 676913740 | 2270 | 2270 | 2270 | 2270 | 0 |
| 465 | 20231123 | 123100 | 676913740 | 2270 | 2270 | 2270 | 2270 | 122 |
| 466 | 20231123 | 123000 | 676636800 | 2270 | 2270 | 2270 | 2270 | 573 |
| 467 | 20231123 | 122900 | 675336090 | 2270 | 2270 | 2270 | 2270 | 0 |
| 468 | 20231123 | 122800 | 675336090 | 2270 | 2270 | 2270 | 2270 | 466 |
| 469 | 20231123 | 122700 | 674278270 | 2265 | 2270 | 2270 | 2265 | 218 |
| 470 | 20231123 | 122600 | 673783735 | 2275 | 2275 | 2275 | 2275 | 27 |
| 471 | 20231123 | 122500 | 673722310 | 2275 | 2275 | 2275 | 2275 | 14 |
| 472 | 20231123 | 122400 | 673690460 | 2275 | 2275 | 2275 | 2275 | 100 |
| 473 | 20231123 | 122300 | 673462960 | 2265 | 2265 | 2265 | 2265 | 0 |
| 474 | 20231123 | 122200 | 673462960 | 2265 | 2265 | 2265 | 2265 | 0 |
| 475 | 20231123 | 122100 | 673462960 | 2265 | 2265 | 2265 | 2265 | 1359 |
| 476 | 20231123 | 122000 | 670384825 | 2265 | 2265 | 2265 | 2265 | 0 |
| 477 | 20231123 | 121900 | 670384825 | 2265 | 2265 | 2265 | 2265 | 577 |
| 478 | 20231123 | 121800 | 669077920 | 2265 | 2265 | 2265 | 2265 | 28 |
| 479 | 20231123 | 121700 | 669014500 | 2275 | 2265 | 2275 | 2265 | 1220 |
| 480 | 20231123 | 121600 | 666249000 | 2265 | 2270 | 2270 | 2265 | 405 |
| 481 | 20231123 | 121500 | 665331525 | 2270 | 2270 | 2270 | 2270 | 0 |
| 482 | 20231123 | 121400 | 665331525 | 2270 | 2270 | 2270 | 2270 | 0 |
| 483 | 20231123 | 121300 | 665331525 | 2270 | 2270 | 2270 | 2270 | 0 |
| 484 | 20231123 | 121200 | 665331525 | 2270 | 2270 | 2270 | 2270 | 219 |
| 485 | 20231123 | 121100 | 664834395 | 2270 | 2270 | 2270 | 2270 | 415 |
| 486 | 20231123 | 121000 | 663892345 | 2270 | 2275 | 2275 | 2270 | 296 |
| 487 | 20231123 | 120900 | 663219400 | 2275 | 2275 | 2275 | 2275 | 0 |
| 488 | 20231123 | 120800 | 663219400 | 2275 | 2275 | 2275 | 2275 | 0 |
| 489 | 20231123 | 120700 | 663219400 | 2275 | 2275 | 2275 | 2275 | 50 |
| 490 | 20231123 | 120600 | 663105650 | 2275 | 2275 | 2275 | 2275 | 51 |
| 491 | 20231123 | 120500 | 662989625 | 2260 | 2275 | 2275 | 2260 | 2111 |
| 492 | 20231123 | 120400 | 658209880 | 2275 | 2275 | 2275 | 2275 | 28 |
| 493 | 20231123 | 120300 | 658146180 | 2275 | 2275 | 2275 | 2275 | 0 |
| 494 | 20231123 | 120200 | 658146180 | 2275 | 2275 | 2275 | 2275 | 33 |
| 495 | 20231123 | 120100 | 658071105 | 2275 | 2275 | 2275 | 2275 | 1 |
| 496 | 20231123 | 120000 | 658068830 | 2275 | 2275 | 2275 | 2275 | 1676 |
| 497 | 20231123 | 115900 | 654255930 | 2275 | 2275 | 2275 | 2275 | 0 |
| 498 | 20231123 | 115800 | 654255930 | 2275 | 2275 | 2275 | 2275 | 0 |
| 499 | 20231123 | 115700 | 654255930 | 2275 | 2275 | 2275 | 2275 | 1 |
| 500 | 20231123 | 115600 | 654253655 | 2275 | 2275 | 2275 | 2275 | 731 |
| 501 | 20231123 | 115500 | 652590630 | 2275 | 2275 | 2275 | 2275 | 3241 |
| 502 | 20231123 | 115400 | 645217355 | 2275 | 2275 | 2275 | 2275 | 100 |
| 503 | 20231123 | 115300 | 644989855 | 2275 | 2275 | 2275 | 2275 | 1058 |
| 504 | 20231123 | 115200 | 642582905 | 2275 | 2275 | 2275 | 2275 | 187 |
| 505 | 20231123 | 115100 | 642157480 | 2275 | 2275 | 2275 | 2275 | 369 |
| 506 | 20231123 | 115000 | 641318005 | 2275 | 2280 | 2285 | 2275 | 926 |
| 507 | 20231123 | 114900 | 639207010 | 2280 | 2280 | 2280 | 2280 | 5 |
| 508 | 20231123 | 114800 | 639195610 | 2280 | 2280 | 2280 | 2280 | 219 |
| 509 | 20231123 | 114700 | 638696290 | 2280 | 2285 | 2285 | 2280 | 238 |
| 510 | 20231123 | 114600 | 638153625 | 2285 | 2285 | 2285 | 2285 | 82 |
| 511 | 20231123 | 114500 | 637966255 | 2285 | 2285 | 2285 | 2285 | 210 |
| 512 | 20231123 | 114400 | 637486405 | 2285 | 2280 | 2285 | 2280 | 3700 |
| 513 | 20231123 | 114300 | 629046640 | 2290 | 2275 | 2290 | 2275 | 3927 |
| 514 | 20231123 | 114200 | 620068660 | 2275 | 2280 | 2280 | 2275 | 33 |
| 515 | 20231123 | 114100 | 619993445 | 2280 | 2280 | 2280 | 2280 | 0 |
| 516 | 20231123 | 114000 | 619993445 | 2280 | 2275 | 2280 | 2275 | 261 |
| 517 | 20231123 | 113900 | 619399660 | 2275 | 2275 | 2275 | 2275 | 0 |
| 518 | 20231123 | 113800 | 619399660 | 2275 | 2265 | 2275 | 2265 | 4100 |
| 519 | 20231123 | 113700 | 610102160 | 2265 | 2265 | 2265 | 2265 | 5 |
| 520 | 20231123 | 113600 | 610090835 | 2260 | 2260 | 2260 | 2260 | 0 |
| 521 | 20231123 | 113500 | 610090835 | 2260 | 2260 | 2260 | 2260 | 0 |
| 522 | 20231123 | 113400 | 610090835 | 2260 | 2270 | 2270 | 2260 | 990 |
| 523 | 20231123 | 113300 | 607851025 | 2270 | 2275 | 2275 | 2265 | 2003 |
| 524 | 20231123 | 113200 | 603313035 | 2280 | 2280 | 2280 | 2280 | 43 |
| 525 | 20231123 | 113100 | 603214995 | 2280 | 2280 | 2280 | 2280 | 1648 |
| 526 | 20231123 | 113000 | 599457555 | 2280 | 2280 | 2280 | 2280 | 60 |
| 527 | 20231123 | 112900 | 599320755 | 2280 | 2280 | 2280 | 2280 | 486 |
| 528 | 20231123 | 112800 | 598212675 | 2275 | 2275 | 2275 | 2275 | 256 |
| 529 | 20231123 | 112700 | 597630275 | 2280 | 2275 | 2280 | 2275 | 589 |
| 530 | 20231123 | 112600 | 596287910 | 2280 | 2275 | 2280 | 2275 | 43 |
| 531 | 20231123 | 112500 | 596190075 | 2275 | 2275 | 2275 | 2275 | 505 |
| 532 | 20231123 | 112400 | 595041200 | 2275 | 2275 | 2280 | 2275 | 780 |
| 533 | 20231123 | 112300 | 593263840 | 2275 | 2280 | 2280 | 2275 | 2328 |
| 534 | 20231123 | 112200 | 587956160 | 2275 | 2275 | 2275 | 2275 | 200 |
| 535 | 20231123 | 112100 | 587501160 | 2275 | 2275 | 2275 | 2275 | 413 |
| 536 | 20231123 | 112000 | 586561585 | 2275 | 2275 | 2275 | 2275 | 182 |
| 537 | 20231123 | 111900 | 586147535 | 2280 | 2280 | 2280 | 2280 | 5 |
| 538 | 20231123 | 111800 | 586136135 | 2280 | 2280 | 2280 | 2280 | 733 |
| 539 | 20231123 | 111700 | 584464895 | 2265 | 2280 | 2280 | 2255 | 1947 |
| 540 | 20231123 | 111600 | 580054505 | 2280 | 2275 | 2280 | 2275 | 1689 |
| 541 | 20231123 | 111500 | 576206880 | 2280 | 2265 | 2280 | 2265 | 1644 |
| 542 | 20231123 | 111400 | 572467315 | 2255 | 2260 | 2270 | 2255 | 11451 |
| 543 | 20231123 | 111300 | 546540630 | 2260 | 2260 | 2260 | 2260 | 21 |
| 544 | 20231123 | 111200 | 546493170 | 2260 | 2250 | 2260 | 2250 | 342 |
| 545 | 20231123 | 111100 | 545720680 | 2255 | 2245 | 2255 | 2245 | 1414 |
| 546 | 20231123 | 111000 | 542543470 | 2245 | 2245 | 2245 | 2245 | 0 |
| 547 | 20231123 | 110900 | 542543470 | 2245 | 2245 | 2245 | 2245 | 0 |
| 548 | 20231123 | 110800 | 542543470 | 2245 | 2250 | 2250 | 2245 | 420 |
| 549 | 20231123 | 110700 | 541600545 | 2250 | 2250 | 2250 | 2250 | 707 |
| 550 | 20231123 | 110600 | 540009795 | 2255 | 2255 | 2255 | 2255 | 2610 |
| 551 | 20231123 | 110500 | 534124245 | 2255 | 2255 | 2255 | 2255 | 47 |
| 552 | 20231123 | 110400 | 534018260 | 2255 | 2255 | 2255 | 2255 | 586 |
| 553 | 20231123 | 110300 | 532696830 | 2255 | 2255 | 2255 | 2255 | 153 |
| 554 | 20231123 | 110200 | 532351815 | 2260 | 2260 | 2260 | 2260 | 48 |
| 555 | 20231123 | 110100 | 532243335 | 2265 | 2260 | 2265 | 2260 | 1700 |
| 556 | 20231123 | 110000 | 528393930 | 2265 | 2265 | 2265 | 2265 | 2 |
| 557 | 20231123 | 105900 | 528389400 | 2255 | 2260 | 2260 | 2255 | 864 |
| 558 | 20231123 | 105800 | 526440800 | 2260 | 2260 | 2260 | 2260 | 504 |
| 559 | 20231123 | 105700 | 525301760 | 2260 | 2260 | 2260 | 2260 | 105 |
| 560 | 20231123 | 105600 | 525064460 | 2260 | 2260 | 2260 | 2260 | 130 |
| 561 | 20231123 | 105500 | 524770660 | 2260 | 2260 | 2260 | 2260 | 30 |
| 562 | 20231123 | 105400 | 524702860 | 2260 | 2260 | 2260 | 2260 | 7 |
| 563 | 20231123 | 105300 | 524687040 | 2260 | 2260 | 2260 | 2260 | 793 |
| 564 | 20231123 | 105200 | 522894860 | 2255 | 2255 | 2255 | 2255 | 3 |
| 565 | 20231123 | 105100 | 522888095 | 2255 | 2255 | 2255 | 2255 | 49 |
| 566 | 20231123 | 105000 | 522777600 | 2255 | 2260 | 2260 | 2255 | 110 |
| 567 | 20231123 | 104900 | 522529500 | 2255 | 2255 | 2255 | 2255 | 33 |
| 568 | 20231123 | 104800 | 522455085 | 2250 | 2250 | 2250 | 2250 | 0 |
| 569 | 20231123 | 104700 | 522455085 | 2250 | 2250 | 2250 | 2250 | 256 |
| 570 | 20231123 | 104600 | 521879085 | 2260 | 2260 | 2260 | 2260 | 221 |
| 571 | 20231123 | 104500 | 521379625 | 2260 | 2245 | 2260 | 2245 | 225 |
| 572 | 20231123 | 104400 | 520874445 | 2245 | 2245 | 2245 | 2245 | 1520 |
| 573 | 20231123 | 104300 | 517462045 | 2245 | 2245 | 2245 | 2245 | 0 |
| 574 | 20231123 | 104200 | 517462045 | 2245 | 2245 | 2245 | 2245 | 0 |
| 575 | 20231123 | 104100 | 517462045 | 2245 | 2250 | 2250 | 2245 | 32 |
| 576 | 20231123 | 104000 | 517390150 | 2245 | 2260 | 2260 | 2245 | 11 |
| 577 | 20231123 | 103900 | 517365440 | 2245 | 2245 | 2245 | 2245 | 2551 |
| 578 | 20231123 | 103800 | 511638445 | 2245 | 2245 | 2260 | 2245 | 12 |
| 579 | 20231123 | 103700 | 511611490 | 2245 | 2250 | 2250 | 2245 | 150 |
| 580 | 20231123 | 103600 | 511274715 | 2240 | 2265 | 2265 | 2240 | 5692 |
| 581 | 20231123 | 103500 | 498494445 | 2265 | 2265 | 2265 | 2265 | 211 |
| 582 | 20231123 | 103400 | 498016530 | 2265 | 2265 | 2265 | 2265 | 451 |
| 583 | 20231123 | 103300 | 496995015 | 2265 | 2265 | 2265 | 2265 | 0 |
| 584 | 20231123 | 103200 | 496995015 | 2265 | 2265 | 2265 | 2265 | 350 |
| 585 | 20231123 | 103100 | 496202265 | 2270 | 2260 | 2270 | 2245 | 107 |
| 586 | 20231123 | 103000 | 495961910 | 2255 | 2255 | 2255 | 2255 | 872 |
| 587 | 20231123 | 102900 | 493995550 | 2245 | 2255 | 2255 | 2245 | 820 |
| 588 | 20231123 | 102800 | 492150440 | 2250 | 2250 | 2250 | 2250 | 0 |
| 589 | 20231123 | 102700 | 492150440 | 2250 | 2250 | 2250 | 2250 | 100 |
| 590 | 20231123 | 102600 | 491925440 | 2255 | 2255 | 2255 | 2255 | 0 |
| 591 | 20231123 | 102500 | 491925440 | 2255 | 2255 | 2255 | 2255 | 100 |
| 592 | 20231123 | 102400 | 491699940 | 2250 | 2255 | 2255 | 2250 | 188 |
| 593 | 20231123 | 102300 | 491276190 | 2245 | 2245 | 2245 | 2245 | 0 |
| 594 | 20231123 | 102200 | 491276190 | 2245 | 2255 | 2255 | 2245 | 406 |
| 595 | 20231123 | 102100 | 490364620 | 2255 | 2255 | 2255 | 2255 | 4 |
| 596 | 20231123 | 102000 | 490355600 | 2240 | 2240 | 2240 | 2240 | 0 |
| 597 | 20231123 | 101900 | 490355600 | 2240 | 2240 | 2240 | 2240 | 0 |
| 598 | 20231123 | 101800 | 490355600 | 2240 | 2240 | 2240 | 2240 | 89 |
| 599 | 20231123 | 101700 | 490156240 | 2240 | 2240 | 2240 | 2240 | 6162 |
| 600 | 20231123 | 101600 | 476353360 | 2245 | 2245 | 2245 | 2245 | 971 |
| 601 | 20231123 | 101500 | 474173465 | 2245 | 2250 | 2250 | 2245 | 80 |
| 602 | 20231123 | 101400 | 473993715 | 2250 | 2255 | 2255 | 2250 | 74 |
| 603 | 20231123 | 101300 | 473826915 | 2255 | 2255 | 2260 | 2255 | 24 |
| 604 | 20231123 | 101200 | 473772745 | 2250 | 2255 | 2270 | 2250 | 48 |
| 605 | 20231123 | 101100 | 473663930 | 2250 | 2240 | 2250 | 2240 | 6446 |
| 606 | 20231123 | 101000 | 459213880 | 2245 | 2245 | 2245 | 2245 | 59 |
| 607 | 20231123 | 100900 | 459081425 | 2240 | 2240 | 2240 | 2240 | 0 |
| 608 | 20231123 | 100800 | 459081425 | 2240 | 2245 | 2245 | 2240 | 155 |
| 609 | 20231123 | 100700 | 458734050 | 2245 | 2245 | 2245 | 2245 | 1896 |
| 610 | 20231123 | 100600 | 454477530 | 2245 | 2245 | 2245 | 2245 | 1 |
| 611 | 20231123 | 100500 | 454475285 | 2250 | 2250 | 2250 | 2250 | 0 |
| 612 | 20231123 | 100400 | 454475285 | 2250 | 2245 | 2250 | 2245 | 51 |
| 613 | 20231123 | 100300 | 454360785 | 2245 | 2245 | 2245 | 2245 | 227 |
| 614 | 20231123 | 100200 | 453851170 | 2245 | 2245 | 2250 | 2245 | 40 |
| 615 | 20231123 | 100100 | 453761320 | 2245 | 2240 | 2245 | 2240 | 1630 |
| 616 | 20231123 | 100000 | 450103565 | 2240 | 2240 | 2240 | 2240 | 2229 |
| 617 | 20231123 | 095900 | 445110605 | 2245 | 2240 | 2245 | 2240 | 382 |
| 618 | 20231123 | 095800 | 444254135 | 2245 | 2245 | 2245 | 2245 | 39 |
| 619 | 20231123 | 095700 | 444166580 | 2245 | 2240 | 2245 | 2235 | 60 |
| 620 | 20231123 | 095600 | 444031955 | 2235 | 2240 | 2240 | 2235 | 1022 |
| 621 | 20231123 | 095500 | 441744105 | 2240 | 2240 | 2240 | 2240 | 280 |
| 622 | 20231123 | 095400 | 441116905 | 2240 | 2245 | 2245 | 2240 | 437 |
| 623 | 20231123 | 095300 | 440137610 | 2245 | 2245 | 2245 | 2245 | 5 |
| 624 | 20231123 | 095200 | 440126385 | 2250 | 2250 | 2250 | 2250 | 0 |
| 625 | 20231123 | 095100 | 440126385 | 2250 | 2250 | 2250 | 2250 | 2 |
| 626 | 20231123 | 095000 | 440121885 | 2250 | 2250 | 2250 | 2250 | 125 |
| 627 | 20231123 | 094900 | 439840635 | 2255 | 2250 | 2255 | 2250 | 3292 |
| 628 | 20231123 | 094800 | 432433385 | 2250 | 2250 | 2250 | 2250 | 2972 |
| 629 | 20231123 | 094700 | 425746385 | 2250 | 2260 | 2260 | 2250 | 2852 |
| 630 | 20231123 | 094600 | 419316925 | 2260 | 2265 | 2270 | 2260 | 1114 |
| 631 | 20231123 | 094500 | 416790430 | 2265 | 2260 | 2265 | 2250 | 1683 |
| 632 | 20231123 | 094400 | 412985975 | 2260 | 2260 | 2260 | 2260 | 21 |
| 633 | 20231123 | 094300 | 412938515 | 2255 | 2260 | 2260 | 2255 | 703 |
| 634 | 20231123 | 094200 | 411352645 | 2265 | 2255 | 2265 | 2255 | 379 |
| 635 | 20231123 | 094100 | 410497055 | 2255 | 2255 | 2255 | 2250 | 430 |
| 636 | 20231123 | 094000 | 409527410 | 2255 | 2255 | 2255 | 2255 | 864 |
| 637 | 20231123 | 093900 | 407579090 | 2250 | 2250 | 2250 | 2250 | 1301 |
| 638 | 20231123 | 093800 | 404651840 | 2255 | 2255 | 2260 | 2250 | 205 |
| 639 | 20231123 | 093700 | 404189725 | 2255 | 2260 | 2260 | 2255 | 652 |
| 640 | 20231123 | 093600 | 402717185 | 2260 | 2250 | 2260 | 2250 | 2506 |
| 641 | 20231123 | 093500 | 397070905 | 2245 | 2235 | 2245 | 2235 | 2094 |
| 642 | 20231123 | 093400 | 392381175 | 2235 | 2235 | 2235 | 2235 | 1770 |
| 643 | 20231123 | 093300 | 388425225 | 2230 | 2225 | 2230 | 2215 | 2578 |
| 644 | 20231123 | 093200 | 382698060 | 2210 | 2215 | 2225 | 2210 | 1568 |
| 645 | 20231123 | 093100 | 379227720 | 2210 | 2210 | 2225 | 2210 | 1583 |
| 646 | 20231123 | 093000 | 375729275 | 2210 | 2215 | 2215 | 2210 | 2019 |
| 647 | 20231123 | 092900 | 371265480 | 2210 | 2215 | 2215 | 2210 | 2555 |
| 648 | 20231123 | 092800 | 365608340 | 2215 | 2210 | 2215 | 2210 | 853 |
| 649 | 20231123 | 092700 | 363722870 | 2210 | 2220 | 2220 | 2210 | 532 |
| 650 | 20231123 | 092600 | 362545450 | 2215 | 2230 | 2230 | 2215 | 4128 |
| 651 | 20231123 | 092500 | 353374015 | 2235 | 2235 | 2235 | 2230 | 215 |
| 652 | 20231123 | 092400 | 352893990 | 2235 | 2230 | 2235 | 2230 | 178 |
| 653 | 20231123 | 092300 | 352496665 | 2230 | 2230 | 2230 | 2230 | 614 |
| 654 | 20231123 | 092200 | 351127445 | 2230 | 2230 | 2230 | 2230 | 1829 |
| 655 | 20231123 | 092100 | 347048775 | 2225 | 2215 | 2225 | 2215 | 1971 |
| 656 | 20231123 | 092000 | 342680350 | 2215 | 2200 | 2215 | 2200 | 727 |
| 657 | 20231123 | 091900 | 341073695 | 2210 | 2205 | 2210 | 2205 | 312 |
| 658 | 20231123 | 091800 | 340384185 | 2210 | 2195 | 2210 | 2195 | 4977 |
| 659 | 20231123 | 091700 | 329441590 | 2195 | 2210 | 2210 | 2195 | 1693 |
| 660 | 20231123 | 091600 | 325724105 | 2210 | 2210 | 2210 | 2200 | 1917 |
| 661 | 20231123 | 091500 | 321494180 | 2210 | 2195 | 2210 | 2195 | 1021 |
| 662 | 20231123 | 091400 | 319245365 | 2195 | 2195 | 2200 | 2195 | 2312 |
| 663 | 20231123 | 091300 | 314170520 | 2195 | 2210 | 2210 | 2195 | 3704 |
| 664 | 20231123 | 091200 | 306036420 | 2210 | 2210 | 2210 | 2200 | 4690 |
| 665 | 20231123 | 091100 | 295693290 | 2210 | 2210 | 2215 | 2205 | 7762 |
| 666 | 20231123 | 091000 | 278552055 | 2210 | 2210 | 2210 | 2210 | 30 |
| 667 | 20231123 | 090900 | 278485755 | 2205 | 2190 | 2205 | 2190 | 13006 |
| 668 | 20231123 | 090800 | 249958880 | 2190 | 2200 | 2200 | 2190 | 7303 |
| 669 | 20231123 | 090700 | 233948705 | 2200 | 2200 | 2205 | 2185 | 8139 |
| 670 | 20231123 | 090600 | 216131045 | 2195 | 2205 | 2210 | 2195 | 5364 |
| 671 | 20231123 | 090500 | 204331965 | 2215 | 2220 | 2225 | 2200 | 3038 |
| 672 | 20231123 | 090400 | 197602990 | 2220 | 2185 | 2220 | 2170 | 7801 |
| 673 | 20231123 | 090300 | 180460970 | 2170 | 2235 | 2240 | 2140 | 34349 |
| 674 | 20231123 | 090200 | 104905495 | 2240 | 2240 | 2260 | 2235 | 5576 |
| 675 | 20231123 | 090100 | 92408605 | 2245 | 2250 | 2260 | 2240 | 5403 |
| 676 | 20231123 | 090000 | 80290260 | 2260 | 2280 | 2285 | 2210 | 33339 |