33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 202800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 7507 |
| 3 | 20231124 | 202700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 4 | 20231124 | 202600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 5 | 20231124 | 202500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 6 | 20231124 | 202400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 7 | 20231124 | 202300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 8 | 20231124 | 202200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 9 | 20231124 | 202100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 10 | 20231124 | 202000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 11 | 20231124 | 201900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 12 | 20231124 | 201800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 13 | 20231124 | 201700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 14 | 20231124 | 201600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 15 | 20231124 | 201500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 16 | 20231124 | 201400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 17 | 20231124 | 201300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 18 | 20231124 | 201200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 19 | 20231124 | 201100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 20 | 20231124 | 201000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 21 | 20231124 | 200900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 22 | 20231124 | 200800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 23 | 20231124 | 200700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 24 | 20231124 | 200600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 25 | 20231124 | 200500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 26 | 20231124 | 200400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 27 | 20231124 | 200300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 28 | 20231124 | 200200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 29 | 20231124 | 200100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 30 | 20231124 | 200000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 31 | 20231124 | 195900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 32 | 20231124 | 195800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 7507 |
| 33 | 20231124 | 195700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 34 | 20231124 | 195600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 35 | 20231124 | 195500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 36 | 20231124 | 195400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 37 | 20231124 | 195300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 38 | 20231124 | 195200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 39 | 20231124 | 195100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 40 | 20231124 | 195000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 41 | 20231124 | 194900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 42 | 20231124 | 194800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 43 | 20231124 | 194700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 44 | 20231124 | 194600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 45 | 20231124 | 194500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 46 | 20231124 | 194400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 47 | 20231124 | 194300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 48 | 20231124 | 194200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 49 | 20231124 | 194100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 50 | 20231124 | 194000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 51 | 20231124 | 193900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 52 | 20231124 | 193800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 53 | 20231124 | 193700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 54 | 20231124 | 193600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 55 | 20231124 | 193500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 56 | 20231124 | 193400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 57 | 20231124 | 193300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 58 | 20231124 | 193200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 59 | 20231124 | 193100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 60 | 20231124 | 193000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 61 | 20231124 | 192900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 62 | 20231124 | 192800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 7507 |
| 63 | 20231124 | 192700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 64 | 20231124 | 192600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 65 | 20231124 | 192500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 66 | 20231124 | 192400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 67 | 20231124 | 192300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 68 | 20231124 | 192200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 69 | 20231124 | 192100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 70 | 20231124 | 192000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 71 | 20231124 | 191900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 72 | 20231124 | 191800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 73 | 20231124 | 191700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 74 | 20231124 | 191600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 75 | 20231124 | 191500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 76 | 20231124 | 191400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 77 | 20231124 | 191300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 78 | 20231124 | 191200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 79 | 20231124 | 191100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 80 | 20231124 | 191000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 81 | 20231124 | 190900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 82 | 20231124 | 190800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 83 | 20231124 | 190700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 84 | 20231124 | 190600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 85 | 20231124 | 190500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 86 | 20231124 | 190400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 87 | 20231124 | 190300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 88 | 20231124 | 190200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 89 | 20231124 | 190100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 90 | 20231124 | 190000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 91 | 20231124 | 185900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 92 | 20231124 | 185800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 7507 |
| 93 | 20231124 | 185700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 94 | 20231124 | 185600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 95 | 20231124 | 185500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 96 | 20231124 | 185400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 97 | 20231124 | 185300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 98 | 20231124 | 185200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 99 | 20231124 | 185100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 100 | 20231124 | 185000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 101 | 20231124 | 184900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 102 | 20231124 | 184800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 103 | 20231124 | 184700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 104 | 20231124 | 184600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 105 | 20231124 | 184500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 106 | 20231124 | 184400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 107 | 20231124 | 184300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 108 | 20231124 | 184200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 109 | 20231124 | 184100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 110 | 20231124 | 184000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 111 | 20231124 | 183900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 112 | 20231124 | 183800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 113 | 20231124 | 183700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 114 | 20231124 | 183600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 115 | 20231124 | 183500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 116 | 20231124 | 183400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 117 | 20231124 | 183300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 118 | 20231124 | 183200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 119 | 20231124 | 183100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 120 | 20231124 | 183000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 121 | 20231124 | 182900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 122 | 20231124 | 182800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 7507 |
| 123 | 20231124 | 182700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 124 | 20231124 | 182600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 125 | 20231124 | 182500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 126 | 20231124 | 182400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 127 | 20231124 | 182300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 128 | 20231124 | 182200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 129 | 20231124 | 182100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 130 | 20231124 | 182000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 131 | 20231124 | 181900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 132 | 20231124 | 181800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 133 | 20231124 | 181700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 134 | 20231124 | 181600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 135 | 20231124 | 181500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 136 | 20231124 | 181400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 137 | 20231124 | 181300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 138 | 20231124 | 181200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 139 | 20231124 | 181100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 140 | 20231124 | 181000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 141 | 20231124 | 180900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 142 | 20231124 | 180800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 143 | 20231124 | 180700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 144 | 20231124 | 180600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 145 | 20231124 | 180500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 146 | 20231124 | 180400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 147 | 20231124 | 180300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 148 | 20231124 | 180200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 149 | 20231124 | 180100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 150 | 20231124 | 180000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 151 | 20231124 | 175900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 152 | 20231124 | 175800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 7507 |
| 153 | 20231124 | 175700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 154 | 20231124 | 175600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 155 | 20231124 | 175500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 156 | 20231124 | 175400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 157 | 20231124 | 175300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 158 | 20231124 | 175200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 159 | 20231124 | 175100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 160 | 20231124 | 175000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 161 | 20231124 | 174900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 162 | 20231124 | 174800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 163 | 20231124 | 174700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 164 | 20231124 | 174600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 165 | 20231124 | 174500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 166 | 20231124 | 174400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 167 | 20231124 | 174300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 168 | 20231124 | 174200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 169 | 20231124 | 174100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 170 | 20231124 | 174000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 171 | 20231124 | 173900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 172 | 20231124 | 173800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 173 | 20231124 | 173700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 174 | 20231124 | 173600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 175 | 20231124 | 173500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 176 | 20231124 | 173400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 177 | 20231124 | 173300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 178 | 20231124 | 173200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 179 | 20231124 | 173100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 180 | 20231124 | 173000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 181 | 20231124 | 172900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 182 | 20231124 | 172800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 7507 |
| 183 | 20231124 | 172700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 184 | 20231124 | 172600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 185 | 20231124 | 172500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 186 | 20231124 | 172400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 187 | 20231124 | 172300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 188 | 20231124 | 172200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 189 | 20231124 | 172100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 190 | 20231124 | 172000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 191 | 20231124 | 171900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 192 | 20231124 | 171800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 193 | 20231124 | 171700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 194 | 20231124 | 171600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 195 | 20231124 | 171500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 196 | 20231124 | 171400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 197 | 20231124 | 171300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 198 | 20231124 | 171200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 199 | 20231124 | 171100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 200 | 20231124 | 171000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 201 | 20231124 | 170900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 202 | 20231124 | 170800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 203 | 20231124 | 170700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 204 | 20231124 | 170600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 205 | 20231124 | 170500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 206 | 20231124 | 170400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 207 | 20231124 | 170300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 208 | 20231124 | 170200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 209 | 20231124 | 170100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 210 | 20231124 | 170000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 211 | 20231124 | 165900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 212 | 20231124 | 165800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 7507 |
| 213 | 20231124 | 165700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 214 | 20231124 | 165600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 215 | 20231124 | 165500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 216 | 20231124 | 165400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 217 | 20231124 | 165300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 218 | 20231124 | 165200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 219 | 20231124 | 165100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 220 | 20231124 | 165000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 221 | 20231124 | 164900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 222 | 20231124 | 164800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 223 | 20231124 | 164700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 224 | 20231124 | 164600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 225 | 20231124 | 164500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 226 | 20231124 | 164400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 227 | 20231124 | 164300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 228 | 20231124 | 164200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 229 | 20231124 | 164100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 230 | 20231124 | 164000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 231 | 20231124 | 163900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 232 | 20231124 | 163800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 233 | 20231124 | 163700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 234 | 20231124 | 163600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 235 | 20231124 | 163500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 236 | 20231124 | 163400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 237 | 20231124 | 163300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 238 | 20231124 | 163200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 239 | 20231124 | 163100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 240 | 20231124 | 163000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 241 | 20231124 | 162900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 242 | 20231124 | 162800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 7507 |
| 243 | 20231124 | 162700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 244 | 20231124 | 162600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 245 | 20231124 | 162500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 246 | 20231124 | 162400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 247 | 20231124 | 162300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 248 | 20231124 | 162200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 249 | 20231124 | 162100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 250 | 20231124 | 162000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 251 | 20231124 | 161900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 252 | 20231124 | 161800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 253 | 20231124 | 161700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 254 | 20231124 | 161600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 255 | 20231124 | 161500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 256 | 20231124 | 161400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 257 | 20231124 | 161300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 258 | 20231124 | 161200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 259 | 20231124 | 161100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 260 | 20231124 | 161000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 261 | 20231124 | 160900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 262 | 20231124 | 160800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 263 | 20231124 | 160700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 264 | 20231124 | 160600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 265 | 20231124 | 160500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 266 | 20231124 | 160400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 267 | 20231124 | 160300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 268 | 20231124 | 160200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 269 | 20231124 | 160100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 270 | 20231124 | 160000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 271 | 20231124 | 155900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 272 | 20231124 | 155800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 7507 |
| 273 | 20231124 | 155700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 274 | 20231124 | 155600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 275 | 20231124 | 155500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 276 | 20231124 | 155400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 277 | 20231124 | 155300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 278 | 20231124 | 155200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 279 | 20231124 | 155100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 280 | 20231124 | 155000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 281 | 20231124 | 154900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 282 | 20231124 | 154800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 283 | 20231124 | 154700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 284 | 20231124 | 154600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 285 | 20231124 | 154500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 286 | 20231124 | 154400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 287 | 20231124 | 154300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 288 | 20231124 | 154200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 289 | 20231124 | 154100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 290 | 20231124 | 154000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 291 | 20231124 | 153900 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 292 | 20231124 | 153800 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 293 | 20231124 | 153700 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 294 | 20231124 | 153600 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 295 | 20231124 | 153500 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 296 | 20231124 | 153400 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 297 | 20231124 | 153300 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 298 | 20231124 | 153200 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 299 | 20231124 | 153100 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 300 | 20231124 | 153000 | 1023276020 | 2195 | 2195 | 2195 | 2195 | 7507 |
| 301 | 20231124 | 152900 | 1006798155 | 2220 | 2220 | 2220 | 2220 | 0 |
| 302 | 20231124 | 152800 | 1006798155 | 2220 | 2220 | 2220 | 2220 | 0 |
| 303 | 20231124 | 152700 | 1006798155 | 2220 | 2220 | 2220 | 2220 | 0 |
| 304 | 20231124 | 152600 | 1006798155 | 2220 | 2220 | 2220 | 2220 | 0 |
| 305 | 20231124 | 152500 | 1006798155 | 2220 | 2220 | 2220 | 2220 | 0 |
| 306 | 20231124 | 152400 | 1006798155 | 2220 | 2220 | 2220 | 2220 | 0 |
| 307 | 20231124 | 152300 | 1006798155 | 2220 | 2220 | 2220 | 2220 | 0 |
| 308 | 20231124 | 152200 | 1006798155 | 2220 | 2220 | 2220 | 2220 | 0 |
| 309 | 20231124 | 152100 | 1006798155 | 2220 | 2220 | 2220 | 2220 | 0 |
| 310 | 20231124 | 152000 | 1006798155 | 2220 | 2220 | 2220 | 2220 | 0 |
| 311 | 20231124 | 151900 | 1006798155 | 2220 | 2215 | 2220 | 2215 | 1034 |
| 312 | 20231124 | 151800 | 1004506685 | 2215 | 2215 | 2215 | 2215 | 63 |
| 313 | 20231124 | 151700 | 1004367140 | 2210 | 2215 | 2215 | 2210 | 314 |
| 314 | 20231124 | 151600 | 1003673190 | 2210 | 2210 | 2215 | 2210 | 655 |
| 315 | 20231124 | 151500 | 1002225365 | 2210 | 2215 | 2215 | 2210 | 2311 |
| 316 | 20231124 | 151400 | 997117525 | 2210 | 2210 | 2210 | 2205 | 1128 |
| 317 | 20231124 | 151300 | 994624865 | 2220 | 2220 | 2220 | 2215 | 2899 |
| 318 | 20231124 | 151200 | 988191955 | 2220 | 2220 | 2220 | 2220 | 1 |
| 319 | 20231124 | 151100 | 988189735 | 2215 | 2215 | 2215 | 2215 | 1000 |
| 320 | 20231124 | 151000 | 985974735 | 2210 | 2210 | 2210 | 2205 | 1733 |
| 321 | 20231124 | 150900 | 982150710 | 2215 | 2210 | 2215 | 2210 | 1845 |
| 322 | 20231124 | 150800 | 978066840 | 2210 | 2200 | 2210 | 2200 | 1235 |
| 323 | 20231124 | 150700 | 975340890 | 2205 | 2205 | 2205 | 2205 | 839 |
| 324 | 20231124 | 150600 | 973490895 | 2205 | 2210 | 2210 | 2205 | 2036 |
| 325 | 20231124 | 150500 | 968996045 | 2200 | 2200 | 2200 | 2200 | 227 |
| 326 | 20231124 | 150400 | 968496645 | 2200 | 2200 | 2200 | 2200 | 0 |
| 327 | 20231124 | 150300 | 968496645 | 2200 | 2210 | 2210 | 2200 | 946 |
| 328 | 20231124 | 150200 | 966415005 | 2205 | 2205 | 2205 | 2205 | 1139 |
| 329 | 20231124 | 150100 | 963903510 | 2205 | 2205 | 2205 | 2200 | 3080 |
| 330 | 20231124 | 150000 | 957118735 | 2205 | 2205 | 2205 | 2205 | 0 |
| 331 | 20231124 | 145900 | 957118735 | 2205 | 2205 | 2205 | 2205 | 0 |
| 332 | 20231124 | 145800 | 957118735 | 2205 | 2200 | 2210 | 2200 | 1838 |
| 333 | 20231124 | 145700 | 953064550 | 2205 | 2205 | 2205 | 2205 | 11 |
| 334 | 20231124 | 145600 | 953040295 | 2205 | 2205 | 2205 | 2205 | 0 |
| 335 | 20231124 | 145500 | 953040295 | 2205 | 2205 | 2210 | 2200 | 1080 |
| 336 | 20231124 | 145400 | 950659835 | 2205 | 2205 | 2205 | 2205 | 75 |
| 337 | 20231124 | 145300 | 950494460 | 2205 | 2205 | 2205 | 2200 | 1744 |
| 338 | 20231124 | 145200 | 946650980 | 2210 | 2210 | 2210 | 2210 | 10 |
| 339 | 20231124 | 145100 | 946628880 | 2215 | 2210 | 2215 | 2210 | 1565 |
| 340 | 20231124 | 145000 | 943164700 | 2210 | 2200 | 2210 | 2200 | 626 |
| 341 | 20231124 | 144900 | 941784140 | 2210 | 2205 | 2210 | 2205 | 5 |
| 342 | 20231124 | 144800 | 941773110 | 2205 | 2210 | 2210 | 2205 | 522 |
| 343 | 20231124 | 144700 | 940621490 | 2210 | 2210 | 2210 | 2205 | 400 |
| 344 | 20231124 | 144600 | 939738490 | 2210 | 2210 | 2210 | 2210 | 62 |
| 345 | 20231124 | 144500 | 939601470 | 2210 | 2205 | 2210 | 2205 | 263 |
| 346 | 20231124 | 144400 | 939020805 | 2210 | 2210 | 2210 | 2210 | 1 |
| 347 | 20231124 | 144300 | 939018595 | 2205 | 2205 | 2205 | 2205 | 497 |
| 348 | 20231124 | 144200 | 937922710 | 2210 | 2205 | 2210 | 2205 | 337 |
| 349 | 20231124 | 144100 | 937179620 | 2210 | 2205 | 2210 | 2205 | 124 |
| 350 | 20231124 | 144000 | 936906185 | 2195 | 2205 | 2205 | 2195 | 213 |
| 351 | 20231124 | 143900 | 936437620 | 2195 | 2200 | 2200 | 2195 | 1286 |
| 352 | 20231124 | 143800 | 933609400 | 2200 | 2200 | 2200 | 2200 | 287 |
| 353 | 20231124 | 143700 | 932978000 | 2210 | 2205 | 2210 | 2200 | 406 |
| 354 | 20231124 | 143600 | 932082920 | 2205 | 2205 | 2210 | 2205 | 358 |
| 355 | 20231124 | 143500 | 931293525 | 2205 | 2205 | 2205 | 2205 | 100 |
| 356 | 20231124 | 143400 | 931073025 | 2205 | 2205 | 2205 | 2200 | 267 |
| 357 | 20231124 | 143300 | 930484370 | 2205 | 2205 | 2205 | 2200 | 229 |
| 358 | 20231124 | 143200 | 929979435 | 2205 | 2205 | 2205 | 2205 | 200 |
| 359 | 20231124 | 143100 | 929538435 | 2205 | 2205 | 2205 | 2205 | 151 |
| 360 | 20231124 | 143000 | 929205480 | 2200 | 2205 | 2205 | 2200 | 442 |
| 361 | 20231124 | 142900 | 928232375 | 2205 | 2205 | 2205 | 2205 | 401 |
| 362 | 20231124 | 142800 | 927348170 | 2200 | 2185 | 2205 | 2185 | 1150 |
| 363 | 20231124 | 142700 | 924821250 | 2195 | 2195 | 2195 | 2195 | 1 |
| 364 | 20231124 | 142600 | 924819055 | 2195 | 2195 | 2195 | 2195 | 2 |
| 365 | 20231124 | 142500 | 924814665 | 2185 | 2185 | 2185 | 2185 | 150 |
| 366 | 20231124 | 142400 | 924486915 | 2200 | 2195 | 2200 | 2185 | 2370 |
| 367 | 20231124 | 142300 | 919298275 | 2195 | 2195 | 2195 | 2195 | 300 |
| 368 | 20231124 | 142200 | 918639775 | 2195 | 2195 | 2195 | 2195 | 0 |
| 369 | 20231124 | 142100 | 918639775 | 2195 | 2195 | 2195 | 2195 | 1 |
| 370 | 20231124 | 142000 | 918637580 | 2185 | 2195 | 2195 | 2185 | 203 |
| 371 | 20231124 | 141900 | 918193015 | 2190 | 2190 | 2195 | 2190 | 1102 |
| 372 | 20231124 | 141800 | 915779625 | 2195 | 2190 | 2195 | 2190 | 3271 |
| 373 | 20231124 | 141700 | 908616130 | 2190 | 2195 | 2195 | 2160 | 41816 |
| 374 | 20231124 | 141600 | 817874335 | 2195 | 2195 | 2195 | 2195 | 2030 |
| 375 | 20231124 | 141500 | 813418485 | 2200 | 2200 | 2200 | 2200 | 9 |
| 376 | 20231124 | 141400 | 813398685 | 2185 | 2185 | 2185 | 2185 | 800 |
| 377 | 20231124 | 141300 | 811650685 | 2185 | 2195 | 2195 | 2185 | 6192 |
| 378 | 20231124 | 141200 | 798087940 | 2200 | 2205 | 2205 | 2200 | 1811 |
| 379 | 20231124 | 141100 | 794098740 | 2200 | 2195 | 2200 | 2195 | 3571 |
| 380 | 20231124 | 141000 | 786252195 | 2195 | 2195 | 2195 | 2195 | 1 |
| 381 | 20231124 | 140900 | 786250000 | 2195 | 2195 | 2195 | 2195 | 8 |
| 382 | 20231124 | 140800 | 786232440 | 2185 | 2195 | 2195 | 2185 | 6258 |
| 383 | 20231124 | 140700 | 772550910 | 2195 | 2205 | 2205 | 2185 | 20009 |
| 384 | 20231124 | 140600 | 728564340 | 2210 | 2210 | 2210 | 2210 | 0 |
| 385 | 20231124 | 140500 | 728564340 | 2210 | 2210 | 2210 | 2210 | 70 |
| 386 | 20231124 | 140400 | 728409640 | 2205 | 2205 | 2205 | 2205 | 0 |
| 387 | 20231124 | 140300 | 728409640 | 2205 | 2205 | 2205 | 2205 | 50 |
| 388 | 20231124 | 140200 | 728299390 | 2210 | 2210 | 2210 | 2210 | 2 |
| 389 | 20231124 | 140100 | 728294970 | 2210 | 2210 | 2210 | 2210 | 389 |
| 390 | 20231124 | 140000 | 727435280 | 2210 | 2215 | 2215 | 2210 | 4017 |
| 391 | 20231124 | 135900 | 718555450 | 2220 | 2220 | 2220 | 2220 | 0 |
| 392 | 20231124 | 135800 | 718555450 | 2220 | 2215 | 2220 | 2215 | 4 |
| 393 | 20231124 | 135700 | 718546580 | 2215 | 2215 | 2215 | 2215 | 150 |
| 394 | 20231124 | 135600 | 718214330 | 2220 | 2220 | 2220 | 2220 | 0 |
| 395 | 20231124 | 135500 | 718214330 | 2220 | 2215 | 2220 | 2215 | 1502 |
| 396 | 20231124 | 135400 | 714887390 | 2215 | 2215 | 2215 | 2215 | 627 |
| 397 | 20231124 | 135300 | 713498585 | 2210 | 2210 | 2210 | 2210 | 77 |
| 398 | 20231124 | 135200 | 713328415 | 2205 | 2205 | 2205 | 2205 | 0 |
| 399 | 20231124 | 135100 | 713328415 | 2205 | 2210 | 2210 | 2205 | 168 |
| 400 | 20231124 | 135000 | 712957245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 401 | 20231124 | 134900 | 712957245 | 2210 | 2210 | 2210 | 2210 | 204 |
| 402 | 20231124 | 134800 | 712506405 | 2205 | 2210 | 2210 | 2205 | 25 |
| 403 | 20231124 | 134700 | 712451230 | 2205 | 2210 | 2210 | 2205 | 201 |
| 404 | 20231124 | 134600 | 712008020 | 2205 | 2205 | 2205 | 2205 | 0 |
| 405 | 20231124 | 134500 | 712008020 | 2205 | 2210 | 2210 | 2205 | 1886 |
| 406 | 20231124 | 134400 | 707847315 | 2210 | 2210 | 2210 | 2210 | 1185 |
| 407 | 20231124 | 134300 | 705228465 | 2210 | 2210 | 2210 | 2210 | 200 |
| 408 | 20231124 | 134200 | 704786465 | 2205 | 2205 | 2205 | 2205 | 0 |
| 409 | 20231124 | 134100 | 704786465 | 2205 | 2205 | 2205 | 2205 | 0 |
| 410 | 20231124 | 134000 | 704786465 | 2205 | 2210 | 2210 | 2205 | 6 |
| 411 | 20231124 | 133900 | 704773220 | 2215 | 2210 | 2215 | 2210 | 1072 |
| 412 | 20231124 | 133800 | 702404095 | 2205 | 2205 | 2205 | 2205 | 130 |
| 413 | 20231124 | 133700 | 702117445 | 2200 | 2200 | 2200 | 2200 | 5 |
| 414 | 20231124 | 133600 | 702106445 | 2200 | 2200 | 2205 | 2200 | 2329 |
| 415 | 20231124 | 133500 | 696973485 | 2200 | 2205 | 2205 | 2200 | 2868 |
| 416 | 20231124 | 133400 | 690660545 | 2205 | 2205 | 2205 | 2205 | 2365 |
| 417 | 20231124 | 133300 | 685445720 | 2205 | 2215 | 2215 | 2205 | 1883 |
| 418 | 20231124 | 133200 | 681293455 | 2210 | 2210 | 2210 | 2210 | 4373 |
| 419 | 20231124 | 133100 | 671629125 | 2210 | 2210 | 2210 | 2210 | 102 |
| 420 | 20231124 | 133000 | 671403705 | 2210 | 2210 | 2210 | 2210 | 10 |
| 421 | 20231124 | 132900 | 671381605 | 2215 | 2215 | 2215 | 2215 | 3 |
| 422 | 20231124 | 132800 | 671374960 | 2215 | 2215 | 2215 | 2215 | 13 |
| 423 | 20231124 | 132700 | 671346165 | 2215 | 2210 | 2215 | 2210 | 1542 |
| 424 | 20231124 | 132600 | 667930885 | 2220 | 2215 | 2220 | 2215 | 651 |
| 425 | 20231124 | 132500 | 666488915 | 2225 | 2225 | 2225 | 2225 | 0 |
| 426 | 20231124 | 132400 | 666488915 | 2225 | 2225 | 2225 | 2225 | 1 |
| 427 | 20231124 | 132300 | 666486690 | 2225 | 2220 | 2225 | 2220 | 262 |
| 428 | 20231124 | 132200 | 665904675 | 2220 | 2215 | 2225 | 2215 | 528 |
| 429 | 20231124 | 132100 | 664735080 | 2210 | 2210 | 2210 | 2210 | 0 |
| 430 | 20231124 | 132000 | 664735080 | 2210 | 2215 | 2215 | 2210 | 4930 |
| 431 | 20231124 | 131900 | 653826485 | 2225 | 2225 | 2225 | 2225 | 0 |
| 432 | 20231124 | 131800 | 653826485 | 2225 | 2225 | 2225 | 2225 | 1 |
| 433 | 20231124 | 131700 | 653824260 | 2215 | 2220 | 2220 | 2215 | 395 |
| 434 | 20231124 | 131600 | 652948745 | 2225 | 2225 | 2225 | 2225 | 0 |
| 435 | 20231124 | 131500 | 652948745 | 2225 | 2225 | 2225 | 2225 | 150 |
| 436 | 20231124 | 131400 | 652614995 | 2225 | 2215 | 2225 | 2215 | 89 |
| 437 | 20231124 | 131300 | 652417850 | 2215 | 2225 | 2225 | 2215 | 58 |
| 438 | 20231124 | 131200 | 652289320 | 2215 | 2215 | 2215 | 2215 | 0 |
| 439 | 20231124 | 131100 | 652289320 | 2215 | 2215 | 2215 | 2215 | 0 |
| 440 | 20231124 | 131000 | 652289320 | 2215 | 2225 | 2225 | 2215 | 81 |
| 441 | 20231124 | 130900 | 652109745 | 2220 | 2220 | 2220 | 2220 | 166 |
| 442 | 20231124 | 130800 | 651741225 | 2220 | 2220 | 2220 | 2220 | 82 |
| 443 | 20231124 | 130700 | 651559185 | 2220 | 2220 | 2220 | 2220 | 0 |
| 444 | 20231124 | 130600 | 651559185 | 2220 | 2215 | 2220 | 2210 | 3850 |
| 445 | 20231124 | 130500 | 643044950 | 2215 | 2220 | 2220 | 2215 | 747 |
| 446 | 20231124 | 130400 | 641388345 | 2215 | 2220 | 2220 | 2215 | 517 |
| 447 | 20231124 | 130300 | 640240625 | 2230 | 2225 | 2230 | 2225 | 3 |
| 448 | 20231124 | 130200 | 640233940 | 2220 | 2220 | 2220 | 2220 | 1 |
| 449 | 20231124 | 130100 | 640231720 | 2215 | 2215 | 2215 | 2215 | 0 |
| 450 | 20231124 | 130000 | 640231720 | 2215 | 2215 | 2215 | 2215 | 0 |
| 451 | 20231124 | 125900 | 640231720 | 2215 | 2215 | 2215 | 2215 | 1235 |
| 452 | 20231124 | 125800 | 637496195 | 2215 | 2215 | 2215 | 2215 | 0 |
| 453 | 20231124 | 125700 | 637496195 | 2215 | 2215 | 2215 | 2215 | 0 |
| 454 | 20231124 | 125600 | 637496195 | 2215 | 2215 | 2215 | 2215 | 0 |
| 455 | 20231124 | 125500 | 637496195 | 2215 | 2215 | 2215 | 2215 | 0 |
| 456 | 20231124 | 125400 | 637496195 | 2215 | 2220 | 2220 | 2215 | 1622 |
| 457 | 20231124 | 125300 | 633897200 | 2220 | 2220 | 2220 | 2220 | 0 |
| 458 | 20231124 | 125200 | 633897200 | 2220 | 2220 | 2220 | 2220 | 0 |
| 459 | 20231124 | 125100 | 633897200 | 2220 | 2220 | 2220 | 2220 | 200 |
| 460 | 20231124 | 125000 | 633453200 | 2220 | 2220 | 2220 | 2220 | 0 |
| 461 | 20231124 | 124900 | 633453200 | 2220 | 2220 | 2220 | 2220 | 0 |
| 462 | 20231124 | 124800 | 633453200 | 2220 | 2230 | 2230 | 2220 | 5538 |
| 463 | 20231124 | 124700 | 621146345 | 2230 | 2230 | 2230 | 2230 | 511 |
| 464 | 20231124 | 124600 | 620006815 | 2230 | 2230 | 2230 | 2230 | 0 |
| 465 | 20231124 | 124500 | 620006815 | 2230 | 2230 | 2230 | 2230 | 1742 |
| 466 | 20231124 | 124400 | 616122155 | 2230 | 2230 | 2230 | 2230 | 1 |
| 467 | 20231124 | 124300 | 616119925 | 2230 | 2230 | 2230 | 2230 | 0 |
| 468 | 20231124 | 124200 | 616119925 | 2230 | 2230 | 2230 | 2230 | 57 |
| 469 | 20231124 | 124100 | 615992815 | 2230 | 2230 | 2230 | 2230 | 123 |
| 470 | 20231124 | 124000 | 615718525 | 2230 | 2225 | 2230 | 2225 | 765 |
| 471 | 20231124 | 123900 | 614012605 | 2225 | 2225 | 2225 | 2225 | 1168 |
| 472 | 20231124 | 123800 | 611413805 | 2225 | 2225 | 2225 | 2225 | 662 |
| 473 | 20231124 | 123700 | 609940855 | 2230 | 2225 | 2230 | 2225 | 164 |
| 474 | 20231124 | 123600 | 609575805 | 2230 | 2230 | 2230 | 2230 | 30 |
| 475 | 20231124 | 123500 | 609508905 | 2225 | 2225 | 2225 | 2225 | 101 |
| 476 | 20231124 | 123400 | 609284180 | 2230 | 2230 | 2230 | 2230 | 0 |
| 477 | 20231124 | 123300 | 609284180 | 2230 | 2235 | 2235 | 2230 | 1409 |
| 478 | 20231124 | 123200 | 606142105 | 2235 | 2235 | 2235 | 2235 | 0 |
| 479 | 20231124 | 123100 | 606142105 | 2235 | 2235 | 2235 | 2235 | 0 |
| 480 | 20231124 | 123000 | 606142105 | 2235 | 2235 | 2235 | 2235 | 1 |
| 481 | 20231124 | 122900 | 606139870 | 2235 | 2235 | 2235 | 2235 | 1 |
| 482 | 20231124 | 122800 | 606137635 | 2230 | 2230 | 2230 | 2230 | 20 |
| 483 | 20231124 | 122700 | 606093035 | 2230 | 2230 | 2230 | 2230 | 154 |
| 484 | 20231124 | 122600 | 605749615 | 2240 | 2235 | 2240 | 2235 | 2 |
| 485 | 20231124 | 122500 | 605745140 | 2230 | 2230 | 2230 | 2230 | 1 |
| 486 | 20231124 | 122400 | 605742910 | 2240 | 2240 | 2240 | 2240 | 0 |
| 487 | 20231124 | 122300 | 605742910 | 2240 | 2235 | 2240 | 2235 | 25 |
| 488 | 20231124 | 122200 | 605687030 | 2230 | 2230 | 2230 | 2230 | 0 |
| 489 | 20231124 | 122100 | 605687030 | 2230 | 2230 | 2230 | 2230 | 500 |
| 490 | 20231124 | 122000 | 604572030 | 2230 | 2240 | 2240 | 2230 | 502 |
| 491 | 20231124 | 121900 | 603452550 | 2235 | 2235 | 2235 | 2235 | 131 |
| 492 | 20231124 | 121800 | 603159765 | 2235 | 2235 | 2235 | 2235 | 0 |
| 493 | 20231124 | 121700 | 603159765 | 2235 | 2235 | 2235 | 2235 | 110 |
| 494 | 20231124 | 121600 | 602913915 | 2235 | 2235 | 2235 | 2235 | 0 |
| 495 | 20231124 | 121500 | 602913915 | 2235 | 2235 | 2235 | 2235 | 0 |
| 496 | 20231124 | 121400 | 602913915 | 2235 | 2235 | 2235 | 2235 | 0 |
| 497 | 20231124 | 121300 | 602913915 | 2235 | 2235 | 2235 | 2235 | 2 |
| 498 | 20231124 | 121200 | 602909445 | 2235 | 2240 | 2240 | 2235 | 1827 |
| 499 | 20231124 | 121100 | 598826095 | 2235 | 2235 | 2235 | 2235 | 649 |
| 500 | 20231124 | 121000 | 597375580 | 2235 | 2235 | 2235 | 2235 | 297 |
| 501 | 20231124 | 120900 | 596711785 | 2235 | 2235 | 2235 | 2235 | 0 |
| 502 | 20231124 | 120800 | 596711785 | 2235 | 2235 | 2235 | 2235 | 653 |
| 503 | 20231124 | 120700 | 595252330 | 2235 | 2240 | 2240 | 2235 | 3347 |
| 504 | 20231124 | 120600 | 587769585 | 2240 | 2240 | 2245 | 2240 | 525 |
| 505 | 20231124 | 120500 | 586593580 | 2245 | 2240 | 2245 | 2240 | 11 |
| 506 | 20231124 | 120400 | 586568935 | 2230 | 2235 | 2235 | 2230 | 3442 |
| 507 | 20231124 | 120300 | 578892845 | 2250 | 2235 | 2250 | 2235 | 5804 |
| 508 | 20231124 | 120200 | 565864220 | 2240 | 2240 | 2240 | 2240 | 1 |
| 509 | 20231124 | 120100 | 565861980 | 2245 | 2245 | 2245 | 2245 | 0 |
| 510 | 20231124 | 120000 | 565861980 | 2245 | 2245 | 2245 | 2245 | 2 |
| 511 | 20231124 | 115900 | 565857490 | 2235 | 2235 | 2235 | 2235 | 1991 |
| 512 | 20231124 | 115800 | 561407605 | 2235 | 2235 | 2235 | 2235 | 1710 |
| 513 | 20231124 | 115700 | 557585755 | 2235 | 2230 | 2235 | 2230 | 1137 |
| 514 | 20231124 | 115600 | 555046935 | 2230 | 2230 | 2230 | 2230 | 526 |
| 515 | 20231124 | 115500 | 553873955 | 2235 | 2235 | 2235 | 2235 | 0 |
| 516 | 20231124 | 115400 | 553873955 | 2235 | 2235 | 2235 | 2235 | 0 |
| 517 | 20231124 | 115300 | 553873955 | 2235 | 2245 | 2245 | 2235 | 3278 |
| 518 | 20231124 | 115200 | 546547185 | 2235 | 2235 | 2235 | 2235 | 1 |
| 519 | 20231124 | 115100 | 546544950 | 2235 | 2250 | 2250 | 2235 | 3 |
| 520 | 20231124 | 115000 | 546538215 | 2245 | 2250 | 2250 | 2245 | 3704 |
| 521 | 20231124 | 114900 | 538220235 | 2250 | 2250 | 2255 | 2250 | 1091 |
| 522 | 20231124 | 114800 | 535765470 | 2245 | 2240 | 2245 | 2240 | 1832 |
| 523 | 20231124 | 114700 | 531652785 | 2240 | 2235 | 2240 | 2235 | 329 |
| 524 | 20231124 | 114600 | 530915970 | 2235 | 2230 | 2235 | 2230 | 2147 |
| 525 | 20231124 | 114500 | 526128155 | 2225 | 2225 | 2225 | 2225 | 0 |
| 526 | 20231124 | 114400 | 526128155 | 2225 | 2225 | 2225 | 2225 | 0 |
| 527 | 20231124 | 114300 | 526128155 | 2225 | 2225 | 2225 | 2225 | 100 |
| 528 | 20231124 | 114200 | 525905655 | 2225 | 2225 | 2225 | 2225 | 0 |
| 529 | 20231124 | 114100 | 525905655 | 2225 | 2225 | 2225 | 2225 | 0 |
| 530 | 20231124 | 114000 | 525905655 | 2225 | 2225 | 2225 | 2225 | 153 |
| 531 | 20231124 | 113900 | 525565230 | 2230 | 2230 | 2230 | 2230 | 0 |
| 532 | 20231124 | 113800 | 525565230 | 2230 | 2230 | 2230 | 2230 | 5 |
| 533 | 20231124 | 113700 | 525554080 | 2225 | 2225 | 2225 | 2225 | 783 |
| 534 | 20231124 | 113600 | 523811905 | 2230 | 2230 | 2230 | 2230 | 1472 |
| 535 | 20231124 | 113500 | 520529345 | 2230 | 2230 | 2230 | 2230 | 1373 |
| 536 | 20231124 | 113400 | 517467555 | 2230 | 2225 | 2230 | 2225 | 105 |
| 537 | 20231124 | 113300 | 517233905 | 2230 | 2220 | 2230 | 2220 | 208 |
| 538 | 20231124 | 113200 | 516772125 | 2230 | 2230 | 2230 | 2230 | 2 |
| 539 | 20231124 | 113100 | 516767665 | 2225 | 2225 | 2225 | 2225 | 155 |
| 540 | 20231124 | 113000 | 516422790 | 2225 | 2225 | 2225 | 2225 | 5 |
| 541 | 20231124 | 112900 | 516411665 | 2220 | 2220 | 2220 | 2220 | 102 |
| 542 | 20231124 | 112800 | 516185225 | 2220 | 2220 | 2220 | 2220 | 0 |
| 543 | 20231124 | 112700 | 516185225 | 2220 | 2220 | 2220 | 2220 | 712 |
| 544 | 20231124 | 112600 | 514604585 | 2215 | 2215 | 2215 | 2215 | 7 |
| 545 | 20231124 | 112500 | 514589080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 546 | 20231124 | 112400 | 514589080 | 2220 | 2220 | 2220 | 2220 | 0 |
| 547 | 20231124 | 112300 | 514589080 | 2220 | 2220 | 2220 | 2220 | 711 |
| 548 | 20231124 | 112200 | 513010660 | 2220 | 2220 | 2220 | 2220 | 149 |
| 549 | 20231124 | 112100 | 512679880 | 2210 | 2210 | 2210 | 2210 | 0 |
| 550 | 20231124 | 112000 | 512679880 | 2210 | 2210 | 2210 | 2210 | 185 |
| 551 | 20231124 | 111900 | 512271030 | 2215 | 2215 | 2215 | 2210 | 989 |
| 552 | 20231124 | 111800 | 510080415 | 2215 | 2210 | 2215 | 2210 | 128 |
| 553 | 20231124 | 111700 | 509796925 | 2215 | 2215 | 2215 | 2215 | 195 |
| 554 | 20231124 | 111600 | 509365000 | 2215 | 2215 | 2215 | 2215 | 643 |
| 555 | 20231124 | 111500 | 507940755 | 2225 | 2225 | 2225 | 2225 | 3 |
| 556 | 20231124 | 111400 | 507934080 | 2225 | 2225 | 2225 | 2225 | 1162 |
| 557 | 20231124 | 111300 | 505348630 | 2225 | 2225 | 2225 | 2225 | 11 |
| 558 | 20231124 | 111200 | 505324155 | 2215 | 2215 | 2215 | 2215 | 787 |
| 559 | 20231124 | 111100 | 503580950 | 2215 | 2215 | 2215 | 2215 | 0 |
| 560 | 20231124 | 111000 | 503580950 | 2215 | 2225 | 2225 | 2215 | 119 |
| 561 | 20231124 | 110900 | 503316215 | 2225 | 2225 | 2225 | 2210 | 6556 |
| 562 | 20231124 | 110800 | 488751440 | 2210 | 2210 | 2210 | 2210 | 770 |
| 563 | 20231124 | 110700 | 487049740 | 2215 | 2215 | 2215 | 2215 | 0 |
| 564 | 20231124 | 110600 | 487049740 | 2215 | 2210 | 2215 | 2210 | 1165 |
| 565 | 20231124 | 110500 | 484474840 | 2210 | 2215 | 2215 | 2210 | 3655 |
| 566 | 20231124 | 110400 | 476391130 | 2230 | 2220 | 2230 | 2220 | 1505 |
| 567 | 20231124 | 110300 | 473041090 | 2235 | 2225 | 2235 | 2225 | 164 |
| 568 | 20231124 | 110200 | 472676175 | 2220 | 2220 | 2220 | 2220 | 12 |
| 569 | 20231124 | 110100 | 472649535 | 2225 | 2225 | 2225 | 2225 | 0 |
| 570 | 20231124 | 110000 | 472649535 | 2225 | 2220 | 2225 | 2220 | 26 |
| 571 | 20231124 | 105900 | 472591780 | 2225 | 2225 | 2225 | 2225 | 430 |
| 572 | 20231124 | 105800 | 471635030 | 2220 | 2220 | 2220 | 2220 | 429 |
| 573 | 20231124 | 105700 | 470682650 | 2220 | 2220 | 2220 | 2220 | 383 |
| 574 | 20231124 | 105600 | 469832390 | 2220 | 2220 | 2220 | 2220 | 991 |
| 575 | 20231124 | 105500 | 467632370 | 2220 | 2215 | 2220 | 2210 | 930 |
| 576 | 20231124 | 105400 | 465573710 | 2220 | 2220 | 2220 | 2220 | 2 |
| 577 | 20231124 | 105300 | 465569270 | 2220 | 2210 | 2220 | 2210 | 47 |
| 578 | 20231124 | 105200 | 465465390 | 2220 | 2220 | 2220 | 2210 | 576 |
| 579 | 20231124 | 105100 | 464189820 | 2215 | 2225 | 2225 | 2215 | 480 |
| 580 | 20231124 | 105000 | 463126560 | 2225 | 2215 | 2225 | 2210 | 232 |
| 581 | 20231124 | 104900 | 462612805 | 2225 | 2215 | 2225 | 2210 | 920 |
| 582 | 20231124 | 104800 | 460575715 | 2225 | 2225 | 2225 | 2215 | 614 |
| 583 | 20231124 | 104700 | 459215575 | 2225 | 2210 | 2225 | 2210 | 117 |
| 584 | 20231124 | 104600 | 458956990 | 2210 | 2215 | 2215 | 2210 | 1350 |
| 585 | 20231124 | 104500 | 455967480 | 2215 | 2230 | 2230 | 2215 | 1710 |
| 586 | 20231124 | 104400 | 452178065 | 2220 | 2215 | 2220 | 2215 | 479 |
| 587 | 20231124 | 104300 | 451114690 | 2215 | 2215 | 2215 | 2215 | 1024 |
| 588 | 20231124 | 104200 | 448846530 | 2220 | 2220 | 2220 | 2220 | 601 |
| 589 | 20231124 | 104100 | 447512310 | 2220 | 2220 | 2220 | 2220 | 0 |
| 590 | 20231124 | 104000 | 447512310 | 2220 | 2220 | 2220 | 2220 | 2 |
| 591 | 20231124 | 103900 | 447507870 | 2220 | 2220 | 2220 | 2220 | 1001 |
| 592 | 20231124 | 103800 | 445285650 | 2220 | 2220 | 2220 | 2215 | 1005 |
| 593 | 20231124 | 103700 | 443054555 | 2220 | 2220 | 2220 | 2220 | 1641 |
| 594 | 20231124 | 103600 | 439411535 | 2225 | 2225 | 2225 | 2220 | 1316 |
| 595 | 20231124 | 103500 | 436488435 | 2225 | 2230 | 2235 | 2225 | 1408 |
| 596 | 20231124 | 103400 | 433350600 | 2235 | 2235 | 2245 | 2235 | 20 |
| 597 | 20231124 | 103300 | 433305890 | 2235 | 2235 | 2235 | 2225 | 53 |
| 598 | 20231124 | 103200 | 433187725 | 2240 | 2230 | 2240 | 2220 | 1296 |
| 599 | 20231124 | 103100 | 430294290 | 2230 | 2220 | 2230 | 2220 | 206 |
| 600 | 20231124 | 103000 | 429835020 | 2230 | 2225 | 2230 | 2220 | 4080 |
| 601 | 20231124 | 102900 | 420771720 | 2225 | 2225 | 2225 | 2225 | 0 |
| 602 | 20231124 | 102800 | 420771720 | 2225 | 2225 | 2225 | 2225 | 100 |
| 603 | 20231124 | 102700 | 420549220 | 2220 | 2225 | 2225 | 2220 | 17 |
| 604 | 20231124 | 102600 | 420511430 | 2220 | 2225 | 2230 | 2220 | 745 |
| 605 | 20231124 | 102500 | 418853060 | 2225 | 2220 | 2225 | 2220 | 23 |
| 606 | 20231124 | 102400 | 418801960 | 2220 | 2220 | 2220 | 2220 | 500 |
| 607 | 20231124 | 102300 | 417691960 | 2230 | 2235 | 2235 | 2215 | 2006 |
| 608 | 20231124 | 102200 | 413248135 | 2215 | 2220 | 2235 | 2215 | 5858 |
| 609 | 20231124 | 102100 | 400256875 | 2235 | 2220 | 2235 | 2220 | 449 |
| 610 | 20231124 | 102000 | 399259900 | 2220 | 2225 | 2225 | 2220 | 11 |
| 611 | 20231124 | 101900 | 399235460 | 2235 | 2225 | 2235 | 2225 | 1440 |
| 612 | 20231124 | 101800 | 396031440 | 2225 | 2235 | 2235 | 2225 | 781 |
| 613 | 20231124 | 101700 | 394293585 | 2225 | 2230 | 2230 | 2225 | 1894 |
| 614 | 20231124 | 101600 | 390071215 | 2230 | 2230 | 2230 | 2225 | 1595 |
| 615 | 20231124 | 101500 | 386518760 | 2230 | 2230 | 2230 | 2230 | 500 |
| 616 | 20231124 | 101400 | 385403760 | 2235 | 2235 | 2235 | 2235 | 0 |
| 617 | 20231124 | 101300 | 385403760 | 2235 | 2235 | 2235 | 2235 | 1 |
| 618 | 20231124 | 101200 | 385401525 | 2235 | 2235 | 2235 | 2235 | 376 |
| 619 | 20231124 | 101100 | 384561165 | 2230 | 2235 | 2235 | 2230 | 1023 |
| 620 | 20231124 | 101000 | 382274790 | 2235 | 2240 | 2240 | 2235 | 17 |
| 621 | 20231124 | 100900 | 382236770 | 2240 | 2235 | 2240 | 2235 | 80 |
| 622 | 20231124 | 100800 | 382057820 | 2240 | 2240 | 2240 | 2240 | 200 |
| 623 | 20231124 | 100700 | 381609820 | 2235 | 2240 | 2240 | 2235 | 170 |
| 624 | 20231124 | 100600 | 381229120 | 2235 | 2235 | 2235 | 2235 | 13 |
| 625 | 20231124 | 100500 | 381200065 | 2240 | 2240 | 2240 | 2240 | 500 |
| 626 | 20231124 | 100400 | 380080065 | 2250 | 2235 | 2250 | 2235 | 64 |
| 627 | 20231124 | 100300 | 379936995 | 2235 | 2235 | 2235 | 2235 | 1100 |
| 628 | 20231124 | 100200 | 377478495 | 2235 | 2235 | 2235 | 2235 | 50 |
| 629 | 20231124 | 100100 | 377366745 | 2250 | 2250 | 2250 | 2250 | 446 |
| 630 | 20231124 | 100000 | 376363245 | 2250 | 2235 | 2250 | 2230 | 1097 |
| 631 | 20231124 | 095900 | 373901615 | 2235 | 2230 | 2235 | 2230 | 219 |
| 632 | 20231124 | 095800 | 373412155 | 2250 | 2250 | 2255 | 2230 | 411 |
| 633 | 20231124 | 095700 | 372486720 | 2230 | 2235 | 2235 | 2230 | 595 |
| 634 | 20231124 | 095600 | 371157955 | 2235 | 2235 | 2235 | 2235 | 707 |
| 635 | 20231124 | 095500 | 369577810 | 2235 | 2230 | 2255 | 2230 | 712 |
| 636 | 20231124 | 095400 | 367974690 | 2230 | 2230 | 2230 | 2230 | 17 |
| 637 | 20231124 | 095300 | 367936780 | 2245 | 2230 | 2245 | 2230 | 3096 |
| 638 | 20231124 | 095200 | 361032655 | 2250 | 2225 | 2255 | 2225 | 703 |
| 639 | 20231124 | 095100 | 359464655 | 2220 | 2220 | 2220 | 2220 | 126 |
| 640 | 20231124 | 095000 | 359184935 | 2235 | 2220 | 2235 | 2215 | 1262 |
| 641 | 20231124 | 094900 | 356382305 | 2220 | 2220 | 2220 | 2220 | 1578 |
| 642 | 20231124 | 094800 | 352879145 | 2220 | 2225 | 2225 | 2220 | 35 |
| 643 | 20231124 | 094700 | 352801440 | 2230 | 2220 | 2230 | 2220 | 7 |
| 644 | 20231124 | 094600 | 352785870 | 2220 | 2220 | 2220 | 2220 | 293 |
| 645 | 20231124 | 094500 | 352135410 | 2220 | 2235 | 2235 | 2220 | 2056 |
| 646 | 20231124 | 094400 | 347571070 | 2220 | 2235 | 2240 | 2220 | 4383 |
| 647 | 20231124 | 094300 | 337808910 | 2235 | 2235 | 2235 | 2235 | 556 |
| 648 | 20231124 | 094200 | 336566250 | 2235 | 2240 | 2240 | 2230 | 1009 |
| 649 | 20231124 | 094100 | 334316155 | 2230 | 2240 | 2240 | 2230 | 2664 |
| 650 | 20231124 | 094000 | 328369340 | 2240 | 2235 | 2240 | 2235 | 666 |
| 651 | 20231124 | 093900 | 326880415 | 2240 | 2240 | 2240 | 2235 | 92 |
| 652 | 20231124 | 093800 | 326674600 | 2235 | 2235 | 2235 | 2235 | 10 |
| 653 | 20231124 | 093700 | 326652250 | 2235 | 2240 | 2240 | 2235 | 5471 |
| 654 | 20231124 | 093600 | 314402700 | 2240 | 2245 | 2245 | 2240 | 6930 |
| 655 | 20231124 | 093500 | 298853460 | 2255 | 2245 | 2255 | 2245 | 1484 |
| 656 | 20231124 | 093400 | 295521685 | 2245 | 2245 | 2245 | 2245 | 1130 |
| 657 | 20231124 | 093300 | 292984835 | 2245 | 2260 | 2260 | 2245 | 2140 |
| 658 | 20231124 | 093200 | 288175935 | 2260 | 2260 | 2260 | 2255 | 1517 |
| 659 | 20231124 | 093100 | 284751015 | 2260 | 2265 | 2275 | 2260 | 154 |
| 660 | 20231124 | 093000 | 284402955 | 2260 | 2265 | 2275 | 2260 | 248 |
| 661 | 20231124 | 092900 | 283841615 | 2275 | 2270 | 2275 | 2270 | 5 |
| 662 | 20231124 | 092800 | 283830245 | 2250 | 2290 | 2295 | 2250 | 8780 |
| 663 | 20231124 | 092700 | 263866005 | 2275 | 2230 | 2305 | 2230 | 18942 |
| 664 | 20231124 | 092600 | 220682540 | 2230 | 2220 | 2230 | 2220 | 1923 |
| 665 | 20231124 | 092500 | 216395220 | 2220 | 2220 | 2230 | 2220 | 554 |
| 666 | 20231124 | 092400 | 215165230 | 2220 | 2225 | 2225 | 2220 | 710 |
| 667 | 20231124 | 092300 | 213586780 | 2225 | 2225 | 2225 | 2225 | 5 |
| 668 | 20231124 | 092200 | 213575655 | 2225 | 2225 | 2225 | 2225 | 17 |
| 669 | 20231124 | 092100 | 213537830 | 2220 | 2215 | 2220 | 2215 | 1295 |
| 670 | 20231124 | 092000 | 210666005 | 2215 | 2220 | 2220 | 2215 | 5316 |
| 671 | 20231124 | 091900 | 198890810 | 2220 | 2225 | 2225 | 2220 | 6139 |
| 672 | 20231124 | 091800 | 185259470 | 2225 | 2230 | 2230 | 2225 | 36 |
| 673 | 20231124 | 091700 | 185179365 | 2235 | 2235 | 2235 | 2225 | 701 |
| 674 | 20231124 | 091600 | 183617630 | 2220 | 2230 | 2230 | 2220 | 512 |
| 675 | 20231124 | 091500 | 182478860 | 2240 | 2230 | 2240 | 2220 | 11184 |
| 676 | 20231124 | 091400 | 157594960 | 2230 | 2230 | 2230 | 2230 | 79 |
| 677 | 20231124 | 091300 | 157418790 | 2230 | 2235 | 2240 | 2225 | 4914 |
| 678 | 20231124 | 091200 | 146455750 | 2235 | 2235 | 2235 | 2235 | 2892 |
| 679 | 20231124 | 091100 | 139992130 | 2235 | 2245 | 2245 | 2235 | 3794 |
| 680 | 20231124 | 091000 | 131505655 | 2245 | 2250 | 2250 | 2245 | 145 |
| 681 | 20231124 | 090900 | 131180115 | 2245 | 2245 | 2245 | 2245 | 85 |
| 682 | 20231124 | 090800 | 130989290 | 2240 | 2240 | 2240 | 2240 | 0 |
| 683 | 20231124 | 090700 | 130989290 | 2240 | 2245 | 2245 | 2240 | 673 |
| 684 | 20231124 | 090600 | 129481540 | 2250 | 2250 | 2270 | 2240 | 1205 |
| 685 | 20231124 | 090500 | 126769740 | 2235 | 2250 | 2250 | 2235 | 3245 |
| 686 | 20231124 | 090400 | 119485415 | 2270 | 2225 | 2280 | 2225 | 1162 |
| 687 | 20231124 | 090300 | 116869955 | 2240 | 2235 | 2250 | 2220 | 7427 |
| 688 | 20231124 | 090200 | 100335575 | 2235 | 2250 | 2250 | 2235 | 2053 |
| 689 | 20231124 | 090100 | 95731910 | 2245 | 2280 | 2280 | 2235 | 13192 |
| 690 | 20231124 | 090000 | 65967595 | 2270 | 2300 | 2300 | 2270 | 26780 |