35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 205500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 27045 |
| 3 | 20231123 | 205400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 4 | 20231123 | 205300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 5 | 20231123 | 205200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 6 | 20231123 | 205100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 7 | 20231123 | 205000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 8 | 20231123 | 204900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 9 | 20231123 | 204800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 10 | 20231123 | 204700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 11 | 20231123 | 204600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 12 | 20231123 | 204500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 13 | 20231123 | 204400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 14 | 20231123 | 204300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 15 | 20231123 | 204200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 16 | 20231123 | 204100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 17 | 20231123 | 204000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 18 | 20231123 | 203900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 19 | 20231123 | 203800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 20 | 20231123 | 203700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 21 | 20231123 | 203600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 22 | 20231123 | 203500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 23 | 20231123 | 203400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 24 | 20231123 | 203300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 25 | 20231123 | 203200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 26 | 20231123 | 203100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 27 | 20231123 | 203000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 28 | 20231123 | 202900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 29 | 20231123 | 202800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 30 | 20231123 | 202700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 31 | 20231123 | 202600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 32 | 20231123 | 202500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 27045 |
| 33 | 20231123 | 202400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 34 | 20231123 | 202300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 35 | 20231123 | 202200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 36 | 20231123 | 202100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 37 | 20231123 | 202000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 38 | 20231123 | 201900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 39 | 20231123 | 201800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 40 | 20231123 | 201700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 41 | 20231123 | 201600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 42 | 20231123 | 201500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 43 | 20231123 | 201400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 44 | 20231123 | 201300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 45 | 20231123 | 201200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 46 | 20231123 | 201100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 47 | 20231123 | 201000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 48 | 20231123 | 200900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 49 | 20231123 | 200800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 50 | 20231123 | 200700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 51 | 20231123 | 200600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 52 | 20231123 | 200500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 53 | 20231123 | 200400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 54 | 20231123 | 200300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 55 | 20231123 | 200200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 56 | 20231123 | 200100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 57 | 20231123 | 200000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 58 | 20231123 | 195900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 59 | 20231123 | 195800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 60 | 20231123 | 195700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 61 | 20231123 | 195600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 62 | 20231123 | 195500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 27045 |
| 63 | 20231123 | 195400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 64 | 20231123 | 195300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 65 | 20231123 | 195200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 66 | 20231123 | 195100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 67 | 20231123 | 195000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 68 | 20231123 | 194900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 69 | 20231123 | 194800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 70 | 20231123 | 194700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 71 | 20231123 | 194600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 72 | 20231123 | 194500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 73 | 20231123 | 194400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 74 | 20231123 | 194300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 75 | 20231123 | 194200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 76 | 20231123 | 194100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 77 | 20231123 | 194000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 78 | 20231123 | 193900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 79 | 20231123 | 193800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 80 | 20231123 | 193700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 81 | 20231123 | 193600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 82 | 20231123 | 193500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 83 | 20231123 | 193400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 84 | 20231123 | 193300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 85 | 20231123 | 193200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 86 | 20231123 | 193100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 87 | 20231123 | 193000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 88 | 20231123 | 192900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 89 | 20231123 | 192800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 90 | 20231123 | 192700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 91 | 20231123 | 192600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 92 | 20231123 | 192500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 27045 |
| 93 | 20231123 | 192400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 94 | 20231123 | 192300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 95 | 20231123 | 192200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 96 | 20231123 | 192100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 97 | 20231123 | 192000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 98 | 20231123 | 191900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 99 | 20231123 | 191800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 100 | 20231123 | 191700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 101 | 20231123 | 191600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 102 | 20231123 | 191500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 103 | 20231123 | 191400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 104 | 20231123 | 191300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 105 | 20231123 | 191200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 106 | 20231123 | 191100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 107 | 20231123 | 191000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 108 | 20231123 | 190900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 109 | 20231123 | 190800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 110 | 20231123 | 190700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 111 | 20231123 | 190600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 112 | 20231123 | 190500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 113 | 20231123 | 190400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 114 | 20231123 | 190300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 115 | 20231123 | 190200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 116 | 20231123 | 190100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 117 | 20231123 | 190000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 118 | 20231123 | 185900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 119 | 20231123 | 185800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 120 | 20231123 | 185700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 121 | 20231123 | 185600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 122 | 20231123 | 185500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 27045 |
| 123 | 20231123 | 185400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 124 | 20231123 | 185300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 125 | 20231123 | 185200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 126 | 20231123 | 185100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 127 | 20231123 | 185000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 128 | 20231123 | 184900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 129 | 20231123 | 184800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 130 | 20231123 | 184700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 131 | 20231123 | 184600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 132 | 20231123 | 184500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 133 | 20231123 | 184400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 134 | 20231123 | 184300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 135 | 20231123 | 184200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 136 | 20231123 | 184100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 137 | 20231123 | 184000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 138 | 20231123 | 183900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 139 | 20231123 | 183800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 140 | 20231123 | 183700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 141 | 20231123 | 183600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 142 | 20231123 | 183500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 143 | 20231123 | 183400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 144 | 20231123 | 183300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 145 | 20231123 | 183200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 146 | 20231123 | 183100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 147 | 20231123 | 183000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 148 | 20231123 | 182900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 149 | 20231123 | 182800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 150 | 20231123 | 182700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 151 | 20231123 | 182600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 152 | 20231123 | 182500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 27045 |
| 153 | 20231123 | 182400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 154 | 20231123 | 182300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 155 | 20231123 | 182200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 156 | 20231123 | 182100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 157 | 20231123 | 182000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 158 | 20231123 | 181900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 159 | 20231123 | 181800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 160 | 20231123 | 181700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 161 | 20231123 | 181600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 162 | 20231123 | 181500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 163 | 20231123 | 181400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 164 | 20231123 | 181300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 165 | 20231123 | 181200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 166 | 20231123 | 181100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 167 | 20231123 | 181000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 168 | 20231123 | 180900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 169 | 20231123 | 180800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 170 | 20231123 | 180700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 171 | 20231123 | 180600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 172 | 20231123 | 180500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 173 | 20231123 | 180400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 174 | 20231123 | 180300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 175 | 20231123 | 180200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 176 | 20231123 | 180100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 177 | 20231123 | 180000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 178 | 20231123 | 175900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 179 | 20231123 | 175800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 180 | 20231123 | 175700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 181 | 20231123 | 175600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 182 | 20231123 | 175500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 27045 |
| 183 | 20231123 | 175400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 184 | 20231123 | 175300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 185 | 20231123 | 175200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 186 | 20231123 | 175100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 187 | 20231123 | 175000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 188 | 20231123 | 174900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 189 | 20231123 | 174800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 190 | 20231123 | 174700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 191 | 20231123 | 174600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 192 | 20231123 | 174500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 193 | 20231123 | 174400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 194 | 20231123 | 174300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 195 | 20231123 | 174200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 196 | 20231123 | 174100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 197 | 20231123 | 174000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 198 | 20231123 | 173900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 199 | 20231123 | 173800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 200 | 20231123 | 173700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 201 | 20231123 | 173600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 202 | 20231123 | 173500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 203 | 20231123 | 173400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 204 | 20231123 | 173300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 205 | 20231123 | 173200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 206 | 20231123 | 173100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 207 | 20231123 | 173000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 208 | 20231123 | 172900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 209 | 20231123 | 172800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 210 | 20231123 | 172700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 211 | 20231123 | 172600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 212 | 20231123 | 172500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 27045 |
| 213 | 20231123 | 172400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 214 | 20231123 | 172300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 215 | 20231123 | 172200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 216 | 20231123 | 172100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 217 | 20231123 | 172000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 218 | 20231123 | 171900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 219 | 20231123 | 171800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 220 | 20231123 | 171700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 221 | 20231123 | 171600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 222 | 20231123 | 171500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 223 | 20231123 | 171400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 224 | 20231123 | 171300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 225 | 20231123 | 171200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 226 | 20231123 | 171100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 227 | 20231123 | 171000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 228 | 20231123 | 170900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 229 | 20231123 | 170800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 230 | 20231123 | 170700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 231 | 20231123 | 170600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 232 | 20231123 | 170500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 233 | 20231123 | 170400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 234 | 20231123 | 170300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 235 | 20231123 | 170200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 236 | 20231123 | 170100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 237 | 20231123 | 170000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 238 | 20231123 | 165900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 239 | 20231123 | 165800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 240 | 20231123 | 165700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 241 | 20231123 | 165600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 242 | 20231123 | 165500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 27045 |
| 243 | 20231123 | 165400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 244 | 20231123 | 165300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 245 | 20231123 | 165200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 246 | 20231123 | 165100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 247 | 20231123 | 165000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 248 | 20231123 | 164900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 249 | 20231123 | 164800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 250 | 20231123 | 164700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 251 | 20231123 | 164600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 252 | 20231123 | 164500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 253 | 20231123 | 164400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 254 | 20231123 | 164300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 255 | 20231123 | 164200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 256 | 20231123 | 164100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 257 | 20231123 | 164000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 258 | 20231123 | 163900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 259 | 20231123 | 163800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 260 | 20231123 | 163700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 261 | 20231123 | 163600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 262 | 20231123 | 163500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 263 | 20231123 | 163400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 264 | 20231123 | 163300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 265 | 20231123 | 163200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 266 | 20231123 | 163100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 267 | 20231123 | 163000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 268 | 20231123 | 162900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 269 | 20231123 | 162800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 270 | 20231123 | 162700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 271 | 20231123 | 162600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 272 | 20231123 | 162500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 27045 |
| 273 | 20231123 | 162400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 274 | 20231123 | 162300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 275 | 20231123 | 162200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 276 | 20231123 | 162100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 277 | 20231123 | 162000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 278 | 20231123 | 161900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 279 | 20231123 | 161800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 280 | 20231123 | 161700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 281 | 20231123 | 161600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 282 | 20231123 | 161500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 283 | 20231123 | 161400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 284 | 20231123 | 161300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 285 | 20231123 | 161200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 286 | 20231123 | 161100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 287 | 20231123 | 161000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 288 | 20231123 | 160900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 289 | 20231123 | 160800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 290 | 20231123 | 160700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 291 | 20231123 | 160600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 292 | 20231123 | 160500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 293 | 20231123 | 160400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 294 | 20231123 | 160300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 295 | 20231123 | 160200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 296 | 20231123 | 160100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 297 | 20231123 | 160000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 298 | 20231123 | 155900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 299 | 20231123 | 155800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 300 | 20231123 | 155700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 301 | 20231123 | 155600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 302 | 20231123 | 155500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 27045 |
| 303 | 20231123 | 155400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 304 | 20231123 | 155300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 305 | 20231123 | 155200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 306 | 20231123 | 155100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 307 | 20231123 | 155000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 308 | 20231123 | 154900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 309 | 20231123 | 154800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 310 | 20231123 | 154700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 311 | 20231123 | 154600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 312 | 20231123 | 154500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 313 | 20231123 | 154400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 314 | 20231123 | 154300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 315 | 20231123 | 154200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 316 | 20231123 | 154100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 317 | 20231123 | 154000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 318 | 20231123 | 153900 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 319 | 20231123 | 153800 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 320 | 20231123 | 153700 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 321 | 20231123 | 153600 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 322 | 20231123 | 153500 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 323 | 20231123 | 153400 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 324 | 20231123 | 153300 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 325 | 20231123 | 153200 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 326 | 20231123 | 153100 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 0 |
| 327 | 20231123 | 153000 | 2559560540 | 2310 | 2310 | 2310 | 2310 | 27045 |
| 328 | 20231123 | 152900 | 2497086590 | 2310 | 2310 | 2310 | 2310 | 0 |
| 329 | 20231123 | 152800 | 2497086590 | 2310 | 2310 | 2310 | 2310 | 0 |
| 330 | 20231123 | 152700 | 2497086590 | 2310 | 2310 | 2310 | 2310 | 0 |
| 331 | 20231123 | 152600 | 2497086590 | 2310 | 2310 | 2310 | 2310 | 0 |
| 332 | 20231123 | 152500 | 2497086590 | 2310 | 2310 | 2310 | 2310 | 0 |
| 333 | 20231123 | 152400 | 2497086590 | 2310 | 2310 | 2310 | 2310 | 0 |
| 334 | 20231123 | 152300 | 2497086590 | 2310 | 2310 | 2310 | 2310 | 0 |
| 335 | 20231123 | 152200 | 2497086590 | 2310 | 2310 | 2310 | 2310 | 0 |
| 336 | 20231123 | 152100 | 2497086590 | 2310 | 2310 | 2310 | 2310 | 0 |
| 337 | 20231123 | 152000 | 2497086590 | 2310 | 2310 | 2310 | 2310 | 0 |
| 338 | 20231123 | 151900 | 2497086590 | 2310 | 2305 | 2315 | 2290 | 740 |
| 339 | 20231123 | 151800 | 2495385665 | 2315 | 2310 | 2320 | 2295 | 2322 |
| 340 | 20231123 | 151700 | 2490027325 | 2320 | 2330 | 2330 | 2315 | 6818 |
| 341 | 20231123 | 151600 | 2474209255 | 2335 | 2335 | 2335 | 2330 | 4643 |
| 342 | 20231123 | 151500 | 2463370970 | 2335 | 2325 | 2335 | 2325 | 344 |
| 343 | 20231123 | 151400 | 2462571160 | 2335 | 2335 | 2335 | 2335 | 300 |
| 344 | 20231123 | 151300 | 2461870660 | 2335 | 2335 | 2335 | 2335 | 3603 |
| 345 | 20231123 | 151200 | 2453457655 | 2335 | 2325 | 2335 | 2325 | 2100 |
| 346 | 20231123 | 151100 | 2448570825 | 2325 | 2345 | 2365 | 2310 | 10000 |
| 347 | 20231123 | 151000 | 2425406475 | 2345 | 2325 | 2355 | 2300 | 16510 |
| 348 | 20231123 | 150900 | 2386712430 | 2325 | 2330 | 2330 | 2310 | 8287 |
| 349 | 20231123 | 150800 | 2367517465 | 2330 | 2325 | 2330 | 2325 | 2216 |
| 350 | 20231123 | 150700 | 2362354190 | 2325 | 2320 | 2330 | 2315 | 11133 |
| 351 | 20231123 | 150600 | 2336493095 | 2320 | 2305 | 2340 | 2305 | 3975 |
| 352 | 20231123 | 150500 | 2327301745 | 2305 | 2285 | 2305 | 2280 | 6438 |
| 353 | 20231123 | 150400 | 2312536795 | 2295 | 2295 | 2295 | 2290 | 312 |
| 354 | 20231123 | 150300 | 2311821690 | 2295 | 2285 | 2295 | 2285 | 2849 |
| 355 | 20231123 | 150200 | 2305302645 | 2285 | 2285 | 2285 | 2285 | 0 |
| 356 | 20231123 | 150100 | 2305302645 | 2285 | 2285 | 2285 | 2285 | 1 |
| 357 | 20231123 | 150000 | 2305300360 | 2275 | 2285 | 2285 | 2275 | 159 |
| 358 | 20231123 | 145900 | 2304938045 | 2290 | 2285 | 2290 | 2285 | 259 |
| 359 | 20231123 | 145800 | 2304346225 | 2295 | 2285 | 2295 | 2285 | 4784 |
| 360 | 20231123 | 145700 | 2293413775 | 2285 | 2280 | 2285 | 2270 | 2051 |
| 361 | 20231123 | 145600 | 2288745970 | 2280 | 2280 | 2280 | 2280 | 1372 |
| 362 | 20231123 | 145500 | 2285617810 | 2280 | 2280 | 2280 | 2280 | 10 |
| 363 | 20231123 | 145400 | 2285595010 | 2280 | 2280 | 2280 | 2280 | 0 |
| 364 | 20231123 | 145300 | 2285595010 | 2280 | 2275 | 2280 | 2275 | 497 |
| 365 | 20231123 | 145200 | 2284464330 | 2280 | 2275 | 2280 | 2275 | 52 |
| 366 | 20231123 | 145100 | 2284345980 | 2280 | 2275 | 2280 | 2270 | 4790 |
| 367 | 20231123 | 145000 | 2273457700 | 2280 | 2275 | 2280 | 2270 | 4781 |
| 368 | 20231123 | 144900 | 2262589270 | 2275 | 2270 | 2280 | 2270 | 1884 |
| 369 | 20231123 | 144800 | 2258303965 | 2270 | 2280 | 2285 | 2270 | 6286 |
| 370 | 20231123 | 144700 | 2243992415 | 2285 | 2300 | 2300 | 2285 | 2924 |
| 371 | 20231123 | 144600 | 2237287775 | 2315 | 2310 | 2315 | 2300 | 2063 |
| 372 | 20231123 | 144500 | 2232522050 | 2320 | 2290 | 2370 | 2285 | 38596 |
| 373 | 20231123 | 144400 | 2142822450 | 2290 | 2290 | 2290 | 2290 | 0 |
| 374 | 20231123 | 144300 | 2142822450 | 2290 | 2285 | 2290 | 2285 | 350 |
| 375 | 20231123 | 144200 | 2142022695 | 2285 | 2275 | 2285 | 2275 | 1110 |
| 376 | 20231123 | 144100 | 2139491910 | 2275 | 2275 | 2280 | 2275 | 6390 |
| 377 | 20231123 | 144000 | 2124954355 | 2275 | 2270 | 2275 | 2270 | 101 |
| 378 | 20231123 | 143900 | 2124725080 | 2280 | 2280 | 2280 | 2280 | 0 |
| 379 | 20231123 | 143800 | 2124725080 | 2280 | 2270 | 2280 | 2265 | 7043 |
| 380 | 20231123 | 143700 | 2108710225 | 2280 | 2280 | 2280 | 2280 | 222 |
| 381 | 20231123 | 143600 | 2108204065 | 2280 | 2280 | 2280 | 2275 | 366 |
| 382 | 20231123 | 143500 | 2107371110 | 2290 | 2280 | 2290 | 2265 | 51723 |
| 383 | 20231123 | 143400 | 1989860585 | 2290 | 2285 | 2290 | 2285 | 1002 |
| 384 | 20231123 | 143300 | 1987571005 | 2295 | 2290 | 2300 | 2280 | 3194 |
| 385 | 20231123 | 143200 | 1980246740 | 2295 | 2290 | 2295 | 2290 | 5030 |
| 386 | 20231123 | 143100 | 1968723255 | 2290 | 2280 | 2295 | 2280 | 7706 |
| 387 | 20231123 | 143000 | 1951102710 | 2280 | 2300 | 2300 | 2280 | 15886 |
| 388 | 20231123 | 142900 | 1914815660 | 2295 | 2300 | 2300 | 2295 | 1192 |
| 389 | 20231123 | 142800 | 1912077515 | 2290 | 2300 | 2300 | 2280 | 21823 |
| 390 | 20231123 | 142700 | 1862085250 | 2300 | 2300 | 2310 | 2300 | 156 |
| 391 | 20231123 | 142600 | 1861726440 | 2315 | 2305 | 2315 | 2305 | 2367 |
| 392 | 20231123 | 142500 | 1856266495 | 2320 | 2310 | 2320 | 2305 | 4221 |
| 393 | 20231123 | 142400 | 1846495150 | 2310 | 2325 | 2330 | 2310 | 5228 |
| 394 | 20231123 | 142300 | 1834392180 | 2325 | 2330 | 2330 | 2325 | 1050 |
| 395 | 20231123 | 142200 | 1831945930 | 2335 | 2320 | 2335 | 2320 | 254 |
| 396 | 20231123 | 142100 | 1831356635 | 2335 | 2330 | 2335 | 2330 | 111 |
| 397 | 20231123 | 142000 | 1831097950 | 2330 | 2330 | 2330 | 2330 | 0 |
| 398 | 20231123 | 141900 | 1831097950 | 2330 | 2330 | 2330 | 2330 | 413 |
| 399 | 20231123 | 141800 | 1830135660 | 2345 | 2330 | 2345 | 2330 | 1860 |
| 400 | 20231123 | 141700 | 1825801830 | 2330 | 2330 | 2345 | 2330 | 470 |
| 401 | 20231123 | 141600 | 1824703205 | 2345 | 2340 | 2345 | 2330 | 3371 |
| 402 | 20231123 | 141500 | 1816838075 | 2355 | 2360 | 2360 | 2345 | 17042 |
| 403 | 20231123 | 141400 | 1776740840 | 2365 | 2370 | 2380 | 2365 | 6926 |
| 404 | 20231123 | 141300 | 1760350225 | 2375 | 2380 | 2380 | 2375 | 6385 |
| 405 | 20231123 | 141200 | 1745185800 | 2380 | 2380 | 2385 | 2375 | 8127 |
| 406 | 20231123 | 141100 | 1725847765 | 2390 | 2385 | 2390 | 2385 | 1091 |
| 407 | 20231123 | 141000 | 1723242450 | 2390 | 2390 | 2390 | 2390 | 0 |
| 408 | 20231123 | 140900 | 1723242450 | 2390 | 2390 | 2390 | 2380 | 531 |
| 409 | 20231123 | 140800 | 1721973375 | 2395 | 2395 | 2395 | 2395 | 200 |
| 410 | 20231123 | 140700 | 1721494375 | 2395 | 2395 | 2395 | 2395 | 20 |
| 411 | 20231123 | 140600 | 1721446475 | 2380 | 2380 | 2380 | 2380 | 7035 |
| 412 | 20231123 | 140500 | 1704703175 | 2395 | 2390 | 2395 | 2380 | 14379 |
| 413 | 20231123 | 140400 | 1670396765 | 2395 | 2395 | 2395 | 2395 | 4000 |
| 414 | 20231123 | 140300 | 1660816765 | 2400 | 2400 | 2400 | 2400 | 0 |
| 415 | 20231123 | 140200 | 1660816765 | 2400 | 2390 | 2400 | 2390 | 653 |
| 416 | 20231123 | 140100 | 1659256085 | 2390 | 2390 | 2390 | 2390 | 0 |
| 417 | 20231123 | 140000 | 1659256085 | 2390 | 2390 | 2390 | 2390 | 337 |
| 418 | 20231123 | 135900 | 1658450655 | 2390 | 2390 | 2390 | 2390 | 2222 |
| 419 | 20231123 | 135800 | 1653140075 | 2390 | 2390 | 2390 | 2390 | 562 |
| 420 | 20231123 | 135700 | 1651796895 | 2390 | 2390 | 2390 | 2390 | 5508 |
| 421 | 20231123 | 135600 | 1638632775 | 2400 | 2395 | 2400 | 2390 | 23 |
| 422 | 20231123 | 135500 | 1638577705 | 2395 | 2405 | 2405 | 2395 | 9877 |
| 423 | 20231123 | 135400 | 1614922270 | 2405 | 2395 | 2405 | 2395 | 552 |
| 424 | 20231123 | 135300 | 1613599180 | 2405 | 2410 | 2410 | 2400 | 18810 |
| 425 | 20231123 | 135200 | 1568383315 | 2405 | 2405 | 2405 | 2405 | 0 |
| 426 | 20231123 | 135100 | 1568383315 | 2405 | 2405 | 2405 | 2405 | 2 |
| 427 | 20231123 | 135000 | 1568378505 | 2405 | 2405 | 2405 | 2405 | 1403 |
| 428 | 20231123 | 134900 | 1565004290 | 2405 | 2405 | 2405 | 2405 | 0 |
| 429 | 20231123 | 134800 | 1565004290 | 2405 | 2405 | 2405 | 2405 | 2000 |
| 430 | 20231123 | 134700 | 1560194290 | 2420 | 2420 | 2420 | 2420 | 0 |
| 431 | 20231123 | 134600 | 1560194290 | 2420 | 2415 | 2420 | 2405 | 183 |
| 432 | 20231123 | 134500 | 1559752760 | 2415 | 2415 | 2415 | 2415 | 979 |
| 433 | 20231123 | 134400 | 1557388475 | 2415 | 2405 | 2415 | 2405 | 1500 |
| 434 | 20231123 | 134300 | 1553780965 | 2405 | 2405 | 2405 | 2405 | 360 |
| 435 | 20231123 | 134200 | 1552915165 | 2410 | 2420 | 2420 | 2410 | 801 |
| 436 | 20231123 | 134100 | 1550984745 | 2420 | 2420 | 2420 | 2420 | 0 |
| 437 | 20231123 | 134000 | 1550984745 | 2420 | 2420 | 2420 | 2420 | 16 |
| 438 | 20231123 | 133900 | 1550946025 | 2420 | 2420 | 2420 | 2420 | 0 |
| 439 | 20231123 | 133800 | 1550946025 | 2420 | 2420 | 2420 | 2420 | 0 |
| 440 | 20231123 | 133700 | 1550946025 | 2420 | 2420 | 2420 | 2420 | 5 |
| 441 | 20231123 | 133600 | 1550933925 | 2420 | 2420 | 2420 | 2420 | 20 |
| 442 | 20231123 | 133500 | 1550885525 | 2420 | 2420 | 2420 | 2420 | 1 |
| 443 | 20231123 | 133400 | 1550883105 | 2410 | 2410 | 2410 | 2410 | 2286 |
| 444 | 20231123 | 133300 | 1545373845 | 2410 | 2415 | 2415 | 2410 | 1888 |
| 445 | 20231123 | 133200 | 1540822585 | 2425 | 2425 | 2425 | 2425 | 10 |
| 446 | 20231123 | 133100 | 1540798335 | 2425 | 2425 | 2425 | 2425 | 0 |
| 447 | 20231123 | 133000 | 1540798335 | 2425 | 2425 | 2425 | 2425 | 0 |
| 448 | 20231123 | 132900 | 1540798335 | 2425 | 2425 | 2425 | 2425 | 41 |
| 449 | 20231123 | 132800 | 1540698910 | 2420 | 2430 | 2430 | 2420 | 21 |
| 450 | 20231123 | 132700 | 1540648070 | 2430 | 2430 | 2430 | 2430 | 1207 |
| 451 | 20231123 | 132600 | 1537715060 | 2425 | 2425 | 2425 | 2420 | 1278 |
| 452 | 20231123 | 132500 | 1534621260 | 2430 | 2430 | 2430 | 2420 | 5119 |
| 453 | 20231123 | 132400 | 1522183260 | 2430 | 2430 | 2430 | 2430 | 1 |
| 454 | 20231123 | 132300 | 1522180830 | 2420 | 2415 | 2420 | 2415 | 3540 |
| 455 | 20231123 | 132200 | 1513614050 | 2415 | 2415 | 2415 | 2410 | 890 |
| 456 | 20231123 | 132100 | 1511464715 | 2415 | 2415 | 2415 | 2415 | 44 |
| 457 | 20231123 | 132000 | 1511358455 | 2415 | 2410 | 2415 | 2410 | 1086 |
| 458 | 20231123 | 131900 | 1508735770 | 2410 | 2405 | 2410 | 2405 | 675 |
| 459 | 20231123 | 131800 | 1507112375 | 2420 | 2425 | 2425 | 2405 | 2977 |
| 460 | 20231123 | 131700 | 1499939140 | 2435 | 2410 | 2440 | 2410 | 65382 |
| 461 | 20231123 | 131600 | 1341556045 | 2400 | 2415 | 2415 | 2400 | 11 |
| 462 | 20231123 | 131500 | 1341529630 | 2395 | 2400 | 2410 | 2395 | 19989 |
| 463 | 20231123 | 131400 | 1293441485 | 2390 | 2390 | 2390 | 2390 | 0 |
| 464 | 20231123 | 131300 | 1293441485 | 2390 | 2400 | 2400 | 2390 | 3964 |
| 465 | 20231123 | 131200 | 1283928015 | 2405 | 2400 | 2405 | 2400 | 301 |
| 466 | 20231123 | 131100 | 1283205610 | 2400 | 2405 | 2405 | 2400 | 1310 |
| 467 | 20231123 | 131000 | 1280061560 | 2400 | 2400 | 2410 | 2400 | 1878 |
| 468 | 20231123 | 130900 | 1275554350 | 2400 | 2405 | 2405 | 2400 | 1005 |
| 469 | 20231123 | 130800 | 1273138615 | 2400 | 2405 | 2405 | 2400 | 500 |
| 470 | 20231123 | 130700 | 1271937400 | 2415 | 2415 | 2415 | 2415 | 1096 |
| 471 | 20231123 | 130600 | 1269290560 | 2415 | 2415 | 2415 | 2400 | 4045 |
| 472 | 20231123 | 130500 | 1259521900 | 2415 | 2390 | 2415 | 2390 | 35049 |
| 473 | 20231123 | 130400 | 1175366760 | 2390 | 2385 | 2390 | 2385 | 1019 |
| 474 | 20231123 | 130300 | 1172932115 | 2385 | 2385 | 2385 | 2380 | 1565 |
| 475 | 20231123 | 130200 | 1169201600 | 2385 | 2380 | 2385 | 2380 | 1142 |
| 476 | 20231123 | 130100 | 1166482620 | 2380 | 2380 | 2380 | 2380 | 10 |
| 477 | 20231123 | 130000 | 1166458820 | 2375 | 2375 | 2375 | 2375 | 0 |
| 478 | 20231123 | 125900 | 1166458820 | 2375 | 2375 | 2375 | 2375 | 1403 |
| 479 | 20231123 | 125800 | 1163126695 | 2375 | 2375 | 2375 | 2375 | 0 |
| 480 | 20231123 | 125700 | 1163126695 | 2375 | 2375 | 2375 | 2375 | 62 |
| 481 | 20231123 | 125600 | 1162979445 | 2380 | 2380 | 2380 | 2380 | 0 |
| 482 | 20231123 | 125500 | 1162979445 | 2380 | 2375 | 2380 | 2375 | 4 |
| 483 | 20231123 | 125400 | 1162969940 | 2375 | 2375 | 2375 | 2375 | 0 |
| 484 | 20231123 | 125300 | 1162969940 | 2375 | 2375 | 2375 | 2375 | 600 |
| 485 | 20231123 | 125200 | 1161544940 | 2380 | 2380 | 2380 | 2380 | 1 |
| 486 | 20231123 | 125100 | 1161542560 | 2375 | 2375 | 2375 | 2375 | 0 |
| 487 | 20231123 | 125000 | 1161542560 | 2375 | 2370 | 2375 | 2370 | 2001 |
| 488 | 20231123 | 124900 | 1156800185 | 2370 | 2370 | 2370 | 2370 | 0 |
| 489 | 20231123 | 124800 | 1156800185 | 2370 | 2370 | 2370 | 2370 | 500 |
| 490 | 20231123 | 124700 | 1155615185 | 2370 | 2370 | 2370 | 2370 | 778 |
| 491 | 20231123 | 124600 | 1153771325 | 2370 | 2370 | 2370 | 2370 | 0 |
| 492 | 20231123 | 124500 | 1153771325 | 2370 | 2370 | 2370 | 2370 | 0 |
| 493 | 20231123 | 124400 | 1153771325 | 2370 | 2370 | 2370 | 2370 | 435 |
| 494 | 20231123 | 124300 | 1152740375 | 2370 | 2370 | 2370 | 2370 | 0 |
| 495 | 20231123 | 124200 | 1152740375 | 2370 | 2370 | 2370 | 2370 | 0 |
| 496 | 20231123 | 124100 | 1152740375 | 2370 | 2370 | 2370 | 2370 | 817 |
| 497 | 20231123 | 124000 | 1150804085 | 2370 | 2370 | 2370 | 2370 | 0 |
| 498 | 20231123 | 123900 | 1150804085 | 2370 | 2370 | 2370 | 2370 | 0 |
| 499 | 20231123 | 123800 | 1150804085 | 2370 | 2370 | 2370 | 2370 | 400 |
| 500 | 20231123 | 123700 | 1149856085 | 2375 | 2375 | 2375 | 2375 | 0 |
| 501 | 20231123 | 123600 | 1149856085 | 2375 | 2375 | 2375 | 2375 | 0 |
| 502 | 20231123 | 123500 | 1149856085 | 2375 | 2375 | 2375 | 2375 | 600 |
| 503 | 20231123 | 123400 | 1148431085 | 2375 | 2375 | 2375 | 2375 | 100 |
| 504 | 20231123 | 123300 | 1148193585 | 2375 | 2375 | 2375 | 2375 | 0 |
| 505 | 20231123 | 123200 | 1148193585 | 2375 | 2375 | 2375 | 2375 | 0 |
| 506 | 20231123 | 123100 | 1148193585 | 2375 | 2370 | 2375 | 2370 | 2814 |
| 507 | 20231123 | 123000 | 1141524400 | 2370 | 2370 | 2370 | 2370 | 0 |
| 508 | 20231123 | 122900 | 1141524400 | 2370 | 2370 | 2370 | 2370 | 0 |
| 509 | 20231123 | 122800 | 1141524400 | 2370 | 2370 | 2370 | 2370 | 0 |
| 510 | 20231123 | 122700 | 1141524400 | 2370 | 2370 | 2370 | 2370 | 205 |
| 511 | 20231123 | 122600 | 1141038550 | 2370 | 2370 | 2370 | 2370 | 644 |
| 512 | 20231123 | 122500 | 1139512270 | 2370 | 2370 | 2370 | 2370 | 985 |
| 513 | 20231123 | 122400 | 1137177820 | 2370 | 2370 | 2370 | 2370 | 1137 |
| 514 | 20231123 | 122300 | 1134483130 | 2375 | 2375 | 2375 | 2375 | 14 |
| 515 | 20231123 | 122200 | 1134449880 | 2375 | 2375 | 2375 | 2370 | 589 |
| 516 | 20231123 | 122100 | 1133052260 | 2375 | 2375 | 2375 | 2375 | 21 |
| 517 | 20231123 | 122000 | 1133002385 | 2370 | 2370 | 2370 | 2370 | 336 |
| 518 | 20231123 | 121900 | 1132206065 | 2365 | 2365 | 2365 | 2365 | 215 |
| 519 | 20231123 | 121800 | 1131697590 | 2370 | 2370 | 2370 | 2370 | 21 |
| 520 | 20231123 | 121700 | 1131647820 | 2375 | 2375 | 2375 | 2375 | 347 |
| 521 | 20231123 | 121600 | 1130823695 | 2380 | 2375 | 2380 | 2375 | 1344 |
| 522 | 20231123 | 121500 | 1127631690 | 2380 | 2380 | 2380 | 2380 | 0 |
| 523 | 20231123 | 121400 | 1127631690 | 2380 | 2380 | 2380 | 2380 | 0 |
| 524 | 20231123 | 121300 | 1127631690 | 2380 | 2380 | 2380 | 2380 | 2 |
| 525 | 20231123 | 121200 | 1127626930 | 2375 | 2375 | 2375 | 2375 | 0 |
| 526 | 20231123 | 121100 | 1127626930 | 2375 | 2375 | 2375 | 2375 | 207 |
| 527 | 20231123 | 121000 | 1127135305 | 2375 | 2375 | 2375 | 2375 | 0 |
| 528 | 20231123 | 120900 | 1127135305 | 2375 | 2370 | 2375 | 2365 | 129 |
| 529 | 20231123 | 120800 | 1126829745 | 2375 | 2375 | 2375 | 2375 | 0 |
| 530 | 20231123 | 120700 | 1126829745 | 2375 | 2375 | 2375 | 2375 | 0 |
| 531 | 20231123 | 120600 | 1126829745 | 2375 | 2375 | 2375 | 2375 | 0 |
| 532 | 20231123 | 120500 | 1126829745 | 2375 | 2375 | 2375 | 2375 | 0 |
| 533 | 20231123 | 120400 | 1126829745 | 2375 | 2375 | 2375 | 2375 | 0 |
| 534 | 20231123 | 120300 | 1126829745 | 2375 | 2375 | 2375 | 2375 | 0 |
| 535 | 20231123 | 120200 | 1126829745 | 2375 | 2375 | 2375 | 2375 | 118 |
| 536 | 20231123 | 120100 | 1126549495 | 2375 | 2380 | 2380 | 2375 | 1342 |
| 537 | 20231123 | 120000 | 1123361655 | 2385 | 2380 | 2385 | 2380 | 2442 |
| 538 | 20231123 | 115900 | 1117543820 | 2380 | 2375 | 2380 | 2375 | 2000 |
| 539 | 20231123 | 115800 | 1112785065 | 2375 | 2370 | 2375 | 2370 | 169 |
| 540 | 20231123 | 115700 | 1112383700 | 2370 | 2370 | 2370 | 2370 | 0 |
| 541 | 20231123 | 115600 | 1112383700 | 2370 | 2360 | 2370 | 2360 | 1403 |
| 542 | 20231123 | 115500 | 1109058870 | 2360 | 2365 | 2365 | 2360 | 120 |
| 543 | 20231123 | 115400 | 1108775665 | 2360 | 2360 | 2360 | 2360 | 20 |
| 544 | 20231123 | 115300 | 1108728465 | 2370 | 2370 | 2370 | 2370 | 0 |
| 545 | 20231123 | 115200 | 1108728465 | 2370 | 2370 | 2370 | 2370 | 0 |
| 546 | 20231123 | 115100 | 1108728465 | 2370 | 2370 | 2370 | 2370 | 1 |
| 547 | 20231123 | 115000 | 1108726095 | 2360 | 2360 | 2360 | 2360 | 0 |
| 548 | 20231123 | 114900 | 1108726095 | 2360 | 2370 | 2370 | 2360 | 578 |
| 549 | 20231123 | 114800 | 1107361155 | 2370 | 2370 | 2370 | 2370 | 0 |
| 550 | 20231123 | 114700 | 1107361155 | 2370 | 2370 | 2370 | 2370 | 1 |
| 551 | 20231123 | 114600 | 1107358785 | 2375 | 2375 | 2375 | 2375 | 0 |
| 552 | 20231123 | 114500 | 1107358785 | 2375 | 2375 | 2375 | 2375 | 0 |
| 553 | 20231123 | 114400 | 1107358785 | 2375 | 2375 | 2375 | 2375 | 0 |
| 554 | 20231123 | 114300 | 1107358785 | 2375 | 2375 | 2375 | 2375 | 191 |
| 555 | 20231123 | 114200 | 1106905160 | 2375 | 2365 | 2375 | 2365 | 482 |
| 556 | 20231123 | 114100 | 1105765220 | 2380 | 2380 | 2380 | 2380 | 0 |
| 557 | 20231123 | 114000 | 1105765220 | 2380 | 2380 | 2380 | 2380 | 12 |
| 558 | 20231123 | 113900 | 1105736660 | 2380 | 2380 | 2380 | 2380 | 0 |
| 559 | 20231123 | 113800 | 1105736660 | 2380 | 2380 | 2380 | 2380 | 500 |
| 560 | 20231123 | 113700 | 1104546660 | 2380 | 2380 | 2380 | 2380 | 200 |
| 561 | 20231123 | 113600 | 1104070660 | 2380 | 2370 | 2380 | 2370 | 6975 |
| 562 | 20231123 | 113500 | 1087481215 | 2375 | 2375 | 2375 | 2375 | 0 |
| 563 | 20231123 | 113400 | 1087481215 | 2375 | 2375 | 2375 | 2375 | 0 |
| 564 | 20231123 | 113300 | 1087481215 | 2375 | 2360 | 2375 | 2355 | 9355 |
| 565 | 20231123 | 113200 | 1065419405 | 2370 | 2370 | 2370 | 2370 | 0 |
| 566 | 20231123 | 113100 | 1065419405 | 2370 | 2370 | 2370 | 2370 | 0 |
| 567 | 20231123 | 113000 | 1065419405 | 2370 | 2360 | 2370 | 2360 | 21364 |
| 568 | 20231123 | 112900 | 1014986995 | 2360 | 2360 | 2360 | 2360 | 0 |
| 569 | 20231123 | 112800 | 1014986995 | 2360 | 2360 | 2360 | 2360 | 0 |
| 570 | 20231123 | 112700 | 1014986995 | 2360 | 2360 | 2360 | 2360 | 0 |
| 571 | 20231123 | 112600 | 1014986995 | 2360 | 2360 | 2360 | 2360 | 0 |
| 572 | 20231123 | 112500 | 1014986995 | 2360 | 2360 | 2360 | 2360 | 674 |
| 573 | 20231123 | 112400 | 1013396355 | 2375 | 2375 | 2375 | 2375 | 1 |
| 574 | 20231123 | 112300 | 1013393980 | 2370 | 2365 | 2375 | 2365 | 4492 |
| 575 | 20231123 | 112200 | 1002742910 | 2355 | 2355 | 2355 | 2355 | 30 |
| 576 | 20231123 | 112100 | 1002672260 | 2370 | 2370 | 2370 | 2370 | 2 |
| 577 | 20231123 | 112000 | 1002667520 | 2355 | 2370 | 2370 | 2355 | 51 |
| 578 | 20231123 | 111900 | 1002547400 | 2355 | 2355 | 2355 | 2355 | 2 |
| 579 | 20231123 | 111800 | 1002542690 | 2370 | 2370 | 2370 | 2370 | 0 |
| 580 | 20231123 | 111700 | 1002542690 | 2370 | 2370 | 2370 | 2370 | 1 |
| 581 | 20231123 | 111600 | 1002540320 | 2355 | 2355 | 2355 | 2355 | 1 |
| 582 | 20231123 | 111500 | 1002537965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 583 | 20231123 | 111400 | 1002537965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 584 | 20231123 | 111300 | 1002537965 | 2370 | 2370 | 2370 | 2370 | 10 |
| 585 | 20231123 | 111200 | 1002514265 | 2370 | 2370 | 2370 | 2370 | 30 |
| 586 | 20231123 | 111100 | 1002443165 | 2370 | 2370 | 2370 | 2370 | 0 |
| 587 | 20231123 | 111000 | 1002443165 | 2370 | 2370 | 2370 | 2370 | 0 |
| 588 | 20231123 | 110900 | 1002443165 | 2370 | 2370 | 2370 | 2370 | 0 |
| 589 | 20231123 | 110800 | 1002443165 | 2370 | 2370 | 2370 | 2370 | 1 |
| 590 | 20231123 | 110700 | 1002440795 | 2355 | 2355 | 2355 | 2355 | 0 |
| 591 | 20231123 | 110600 | 1002440795 | 2355 | 2370 | 2380 | 2355 | 1244 |
| 592 | 20231123 | 110500 | 999499375 | 2370 | 2375 | 2375 | 2370 | 420 |
| 593 | 20231123 | 110400 | 998502625 | 2375 | 2375 | 2375 | 2375 | 10 |
| 594 | 20231123 | 110300 | 998478875 | 2375 | 2370 | 2375 | 2370 | 639 |
| 595 | 20231123 | 110200 | 996963445 | 2370 | 2370 | 2370 | 2370 | 3162 |
| 596 | 20231123 | 110100 | 989469505 | 2380 | 2380 | 2380 | 2380 | 0 |
| 597 | 20231123 | 110000 | 989469505 | 2380 | 2380 | 2380 | 2380 | 0 |
| 598 | 20231123 | 105900 | 989469505 | 2380 | 2380 | 2380 | 2380 | 0 |
| 599 | 20231123 | 105800 | 989469505 | 2380 | 2380 | 2380 | 2380 | 0 |
| 600 | 20231123 | 105700 | 989469505 | 2380 | 2365 | 2380 | 2365 | 4487 |
| 601 | 20231123 | 105600 | 978795785 | 2375 | 2375 | 2375 | 2375 | 13 |
| 602 | 20231123 | 105500 | 978764910 | 2375 | 2375 | 2375 | 2375 | 1734 |
| 603 | 20231123 | 105400 | 974646660 | 2375 | 2385 | 2385 | 2345 | 28251 |
| 604 | 20231123 | 105300 | 908074385 | 2390 | 2390 | 2390 | 2390 | 0 |
| 605 | 20231123 | 105200 | 908074385 | 2390 | 2390 | 2390 | 2385 | 4731 |
| 606 | 20231123 | 105100 | 896778515 | 2400 | 2395 | 2400 | 2390 | 1963 |
| 607 | 20231123 | 105000 | 892073395 | 2395 | 2395 | 2395 | 2395 | 10 |
| 608 | 20231123 | 104900 | 892049445 | 2395 | 2395 | 2395 | 2395 | 100 |
| 609 | 20231123 | 104800 | 891809945 | 2400 | 2395 | 2400 | 2390 | 205 |
| 610 | 20231123 | 104700 | 891319930 | 2400 | 2400 | 2400 | 2400 | 391 |
| 611 | 20231123 | 104600 | 890381530 | 2405 | 2405 | 2405 | 2405 | 823 |
| 612 | 20231123 | 104500 | 888402215 | 2405 | 2390 | 2405 | 2390 | 3 |
| 613 | 20231123 | 104400 | 888395030 | 2405 | 2405 | 2405 | 2405 | 0 |
| 614 | 20231123 | 104300 | 888395030 | 2405 | 2405 | 2405 | 2405 | 120 |
| 615 | 20231123 | 104200 | 888106430 | 2400 | 2400 | 2400 | 2400 | 2062 |
| 616 | 20231123 | 104100 | 883157630 | 2400 | 2400 | 2400 | 2400 | 2516 |
| 617 | 20231123 | 104000 | 877119230 | 2405 | 2405 | 2405 | 2405 | 400 |
| 618 | 20231123 | 103900 | 876157230 | 2405 | 2400 | 2405 | 2400 | 1539 |
| 619 | 20231123 | 103800 | 872463605 | 2400 | 2400 | 2400 | 2400 | 6604 |
| 620 | 20231123 | 103700 | 856614005 | 2400 | 2400 | 2400 | 2400 | 120 |
| 621 | 20231123 | 103600 | 856326005 | 2405 | 2405 | 2405 | 2405 | 405 |
| 622 | 20231123 | 103500 | 855351980 | 2400 | 2400 | 2400 | 2400 | 1245 |
| 623 | 20231123 | 103400 | 852363980 | 2400 | 2400 | 2400 | 2400 | 0 |
| 624 | 20231123 | 103300 | 852363980 | 2400 | 2400 | 2400 | 2400 | 1087 |
| 625 | 20231123 | 103200 | 849755180 | 2400 | 2400 | 2400 | 2400 | 0 |
| 626 | 20231123 | 103100 | 849755180 | 2400 | 2400 | 2400 | 2400 | 500 |
| 627 | 20231123 | 103000 | 848555180 | 2400 | 2400 | 2400 | 2400 | 11 |
| 628 | 20231123 | 102900 | 848528780 | 2400 | 2400 | 2400 | 2400 | 52 |
| 629 | 20231123 | 102800 | 848403980 | 2405 | 2385 | 2405 | 2385 | 18631 |
| 630 | 20231123 | 102700 | 803788290 | 2385 | 2385 | 2385 | 2385 | 5 |
| 631 | 20231123 | 102600 | 803776365 | 2385 | 2385 | 2385 | 2385 | 3 |
| 632 | 20231123 | 102500 | 803769210 | 2390 | 2390 | 2390 | 2390 | 127 |
| 633 | 20231123 | 102400 | 803465680 | 2375 | 2375 | 2375 | 2375 | 825 |
| 634 | 20231123 | 102300 | 801506305 | 2375 | 2375 | 2375 | 2375 | 1545 |
| 635 | 20231123 | 102200 | 797836930 | 2390 | 2390 | 2390 | 2375 | 3556 |
| 636 | 20231123 | 102100 | 789361130 | 2390 | 2390 | 2390 | 2390 | 30 |
| 637 | 20231123 | 102000 | 789289430 | 2390 | 2390 | 2390 | 2390 | 914 |
| 638 | 20231123 | 101900 | 787104970 | 2390 | 2395 | 2395 | 2390 | 201 |
| 639 | 20231123 | 101800 | 786623580 | 2385 | 2385 | 2385 | 2385 | 200 |
| 640 | 20231123 | 101700 | 786146580 | 2385 | 2385 | 2385 | 2385 | 604 |
| 641 | 20231123 | 101600 | 784706040 | 2385 | 2385 | 2385 | 2375 | 3638 |
| 642 | 20231123 | 101500 | 776041765 | 2385 | 2385 | 2385 | 2385 | 153 |
| 643 | 20231123 | 101400 | 775676860 | 2385 | 2390 | 2395 | 2385 | 287 |
| 644 | 20231123 | 101300 | 774992305 | 2395 | 2395 | 2395 | 2395 | 1 |
| 645 | 20231123 | 101200 | 774989910 | 2385 | 2385 | 2385 | 2385 | 150 |
| 646 | 20231123 | 101100 | 774632160 | 2385 | 2395 | 2395 | 2385 | 403 |
| 647 | 20231123 | 101000 | 773670795 | 2395 | 2395 | 2395 | 2395 | 1 |
| 648 | 20231123 | 100900 | 773668400 | 2385 | 2390 | 2390 | 2385 | 124 |
| 649 | 20231123 | 100800 | 773372470 | 2400 | 2400 | 2400 | 2400 | 559 |
| 650 | 20231123 | 100700 | 772030870 | 2400 | 2400 | 2400 | 2400 | 1456 |
| 651 | 20231123 | 100600 | 768536470 | 2400 | 2400 | 2400 | 2400 | 1447 |
| 652 | 20231123 | 100500 | 765063670 | 2400 | 2385 | 2400 | 2385 | 31 |
| 653 | 20231123 | 100400 | 764989720 | 2385 | 2400 | 2400 | 2385 | 78 |
| 654 | 20231123 | 100300 | 764802865 | 2400 | 2395 | 2400 | 2390 | 9431 |
| 655 | 20231123 | 100200 | 742182880 | 2395 | 2400 | 2400 | 2385 | 239 |
| 656 | 20231123 | 100100 | 741609300 | 2400 | 2400 | 2405 | 2400 | 7644 |
| 657 | 20231123 | 100000 | 723232850 | 2400 | 2390 | 2400 | 2390 | 6833 |
| 658 | 20231123 | 095900 | 706844480 | 2390 | 2360 | 2390 | 2360 | 14047 |
| 659 | 20231123 | 095800 | 673449605 | 2360 | 2365 | 2370 | 2360 | 5279 |
| 660 | 20231123 | 095700 | 660964775 | 2370 | 2370 | 2370 | 2370 | 623 |
| 661 | 20231123 | 095600 | 659488265 | 2370 | 2370 | 2370 | 2370 | 1000 |
| 662 | 20231123 | 095500 | 657118265 | 2370 | 2370 | 2370 | 2370 | 10 |
| 663 | 20231123 | 095400 | 657094565 | 2370 | 2370 | 2370 | 2370 | 392 |
| 664 | 20231123 | 095300 | 656165525 | 2370 | 2380 | 2380 | 2370 | 2111 |
| 665 | 20231123 | 095200 | 651142525 | 2380 | 2370 | 2380 | 2370 | 3314 |
| 666 | 20231123 | 095100 | 643278515 | 2375 | 2365 | 2375 | 2355 | 1192 |
| 667 | 20231123 | 095000 | 640455455 | 2360 | 2350 | 2360 | 2350 | 4400 |
| 668 | 20231123 | 094900 | 630102305 | 2350 | 2350 | 2350 | 2350 | 959 |
| 669 | 20231123 | 094800 | 627848655 | 2350 | 2350 | 2350 | 2350 | 850 |
| 670 | 20231123 | 094700 | 625851155 | 2350 | 2350 | 2360 | 2340 | 1451 |
| 671 | 20231123 | 094600 | 622434215 | 2350 | 2340 | 2350 | 2340 | 12009 |
| 672 | 20231123 | 094500 | 594272670 | 2335 | 2325 | 2335 | 2325 | 6467 |
| 673 | 20231123 | 094400 | 579193435 | 2330 | 2320 | 2330 | 2320 | 3904 |
| 674 | 20231123 | 094300 | 570123645 | 2315 | 2315 | 2315 | 2315 | 1736 |
| 675 | 20231123 | 094200 | 566104805 | 2300 | 2300 | 2300 | 2300 | 6252 |
| 676 | 20231123 | 094100 | 551725205 | 2300 | 2305 | 2310 | 2300 | 3847 |
| 677 | 20231123 | 094000 | 542859945 | 2305 | 2300 | 2305 | 2300 | 1130 |
| 678 | 20231123 | 093900 | 540260940 | 2305 | 2300 | 2310 | 2300 | 912 |
| 679 | 20231123 | 093800 | 538155935 | 2310 | 2310 | 2310 | 2310 | 0 |
| 680 | 20231123 | 093700 | 538155935 | 2310 | 2310 | 2310 | 2310 | 0 |
| 681 | 20231123 | 093600 | 538155935 | 2310 | 2310 | 2310 | 2310 | 0 |
| 682 | 20231123 | 093500 | 538155935 | 2310 | 2295 | 2310 | 2295 | 61 |
| 683 | 20231123 | 093400 | 538015925 | 2310 | 2310 | 2310 | 2310 | 1000 |
| 684 | 20231123 | 093300 | 535705925 | 2310 | 2305 | 2310 | 2295 | 9871 |
| 685 | 20231123 | 093200 | 513013420 | 2300 | 2300 | 2310 | 2295 | 8661 |
| 686 | 20231123 | 093100 | 493078860 | 2305 | 2305 | 2305 | 2305 | 1548 |
| 687 | 20231123 | 093000 | 489510720 | 2305 | 2295 | 2305 | 2295 | 2627 |
| 688 | 20231123 | 092900 | 483468125 | 2300 | 2300 | 2300 | 2300 | 6198 |
| 689 | 20231123 | 092800 | 469212725 | 2300 | 2290 | 2300 | 2290 | 7732 |
| 690 | 20231123 | 092700 | 451472420 | 2290 | 2300 | 2305 | 2280 | 632 |
| 691 | 20231123 | 092600 | 450020940 | 2305 | 2295 | 2320 | 2295 | 13252 |
| 692 | 20231123 | 092500 | 419370435 | 2295 | 2270 | 2295 | 2250 | 3673 |
| 693 | 20231123 | 092400 | 411040305 | 2255 | 2315 | 2315 | 2255 | 28918 |
| 694 | 20231123 | 092300 | 345115555 | 2320 | 2325 | 2330 | 2320 | 7781 |
| 695 | 20231123 | 092200 | 327057515 | 2335 | 2325 | 2335 | 2325 | 4429 |
| 696 | 20231123 | 092100 | 316757930 | 2330 | 2340 | 2340 | 2330 | 12893 |
| 697 | 20231123 | 092000 | 286655195 | 2345 | 2350 | 2350 | 2345 | 2475 |
| 698 | 20231123 | 091900 | 280851155 | 2350 | 2345 | 2350 | 2345 | 81 |
| 699 | 20231123 | 091800 | 280661205 | 2345 | 2345 | 2345 | 2345 | 315 |
| 700 | 20231123 | 091700 | 279922530 | 2350 | 2350 | 2350 | 2350 | 303 |
| 701 | 20231123 | 091600 | 279210480 | 2345 | 2350 | 2350 | 2345 | 573 |
| 702 | 20231123 | 091500 | 277866295 | 2350 | 2340 | 2350 | 2340 | 29 |
| 703 | 20231123 | 091400 | 277798425 | 2340 | 2345 | 2345 | 2335 | 11662 |
| 704 | 20231123 | 091300 | 250485145 | 2350 | 2350 | 2360 | 2350 | 8402 |
| 705 | 20231123 | 091200 | 230740435 | 2350 | 2350 | 2350 | 2350 | 4934 |
| 706 | 20231123 | 091100 | 219145535 | 2365 | 2355 | 2365 | 2345 | 11320 |
| 707 | 20231123 | 091000 | 192539540 | 2360 | 2370 | 2370 | 2360 | 6000 |
| 708 | 20231123 | 090900 | 178371540 | 2385 | 2380 | 2385 | 2370 | 257 |
| 709 | 20231123 | 090800 | 177759290 | 2380 | 2375 | 2385 | 2375 | 539 |
| 710 | 20231123 | 090700 | 176478160 | 2375 | 2385 | 2385 | 2360 | 6071 |
| 711 | 20231123 | 090600 | 162066380 | 2385 | 2370 | 2385 | 2365 | 5223 |
| 712 | 20231123 | 090500 | 149687845 | 2370 | 2360 | 2385 | 2360 | 16715 |
| 713 | 20231123 | 090400 | 110090035 | 2360 | 2385 | 2385 | 2360 | 5854 |
| 714 | 20231123 | 090300 | 96206160 | 2385 | 2405 | 2410 | 2385 | 11286 |
| 715 | 20231123 | 090200 | 69134645 | 2390 | 2405 | 2405 | 2390 | 6996 |
| 716 | 20231123 | 090100 | 52327130 | 2405 | 2375 | 2405 | 2375 | 11627 |
| 717 | 20231123 | 090000 | 24556730 | 2370 | 2375 | 2375 | 2365 | 10344 |