33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 201200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 17602 |
| 3 | 20231122 | 201100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 4 | 20231122 | 201000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 5 | 20231122 | 200900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 6 | 20231122 | 200800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 7 | 20231122 | 200700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 8 | 20231122 | 200600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 9 | 20231122 | 200500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 10 | 20231122 | 200400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 11 | 20231122 | 200300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 12 | 20231122 | 200200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 13 | 20231122 | 200100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 14 | 20231122 | 200000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 15 | 20231122 | 195900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 16 | 20231122 | 195800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 17 | 20231122 | 195700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 18 | 20231122 | 195600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 19 | 20231122 | 195500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 20 | 20231122 | 195400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 21 | 20231122 | 195300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 22 | 20231122 | 195200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 23 | 20231122 | 195100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 24 | 20231122 | 195000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 25 | 20231122 | 194900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 26 | 20231122 | 194800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 27 | 20231122 | 194700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 28 | 20231122 | 194600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 29 | 20231122 | 194500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 30 | 20231122 | 194400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 31 | 20231122 | 194300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 32 | 20231122 | 194200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 17602 |
| 33 | 20231122 | 194100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 34 | 20231122 | 194000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 35 | 20231122 | 193900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 36 | 20231122 | 193800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 37 | 20231122 | 193700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 38 | 20231122 | 193600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 39 | 20231122 | 193500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 40 | 20231122 | 193400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 41 | 20231122 | 193300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 42 | 20231122 | 193200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 43 | 20231122 | 193100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 44 | 20231122 | 193000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 45 | 20231122 | 192900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 46 | 20231122 | 192800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 47 | 20231122 | 192700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 48 | 20231122 | 192600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 49 | 20231122 | 192500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 50 | 20231122 | 192400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 51 | 20231122 | 192300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 52 | 20231122 | 192200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 53 | 20231122 | 192100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 54 | 20231122 | 192000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 55 | 20231122 | 191900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 56 | 20231122 | 191800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 57 | 20231122 | 191700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 58 | 20231122 | 191600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 59 | 20231122 | 191500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 60 | 20231122 | 191400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 61 | 20231122 | 191300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 62 | 20231122 | 191200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 17602 |
| 63 | 20231122 | 191100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 64 | 20231122 | 191000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 65 | 20231122 | 190900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 66 | 20231122 | 190800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 67 | 20231122 | 190700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 68 | 20231122 | 190600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 69 | 20231122 | 190500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 70 | 20231122 | 190400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 71 | 20231122 | 190300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 72 | 20231122 | 190200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 73 | 20231122 | 190100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 74 | 20231122 | 190000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 75 | 20231122 | 185900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 76 | 20231122 | 185800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 77 | 20231122 | 185700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 78 | 20231122 | 185600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 79 | 20231122 | 185500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 80 | 20231122 | 185400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 81 | 20231122 | 185300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 82 | 20231122 | 185200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 83 | 20231122 | 185100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 84 | 20231122 | 185000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 85 | 20231122 | 184900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 86 | 20231122 | 184800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 87 | 20231122 | 184700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 88 | 20231122 | 184600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 89 | 20231122 | 184500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 90 | 20231122 | 184400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 91 | 20231122 | 184300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 92 | 20231122 | 184200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 17602 |
| 93 | 20231122 | 184100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 94 | 20231122 | 184000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 95 | 20231122 | 183900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 96 | 20231122 | 183800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 97 | 20231122 | 183700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 98 | 20231122 | 183600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 99 | 20231122 | 183500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 100 | 20231122 | 183400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 101 | 20231122 | 183300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 102 | 20231122 | 183200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 103 | 20231122 | 183100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 104 | 20231122 | 183000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 105 | 20231122 | 182900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 106 | 20231122 | 182800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 107 | 20231122 | 182700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 108 | 20231122 | 182600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 109 | 20231122 | 182500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 110 | 20231122 | 182400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 111 | 20231122 | 182300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 112 | 20231122 | 182200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 113 | 20231122 | 182100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 114 | 20231122 | 182000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 115 | 20231122 | 181900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 116 | 20231122 | 181800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 117 | 20231122 | 181700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 118 | 20231122 | 181600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 119 | 20231122 | 181500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 120 | 20231122 | 181400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 121 | 20231122 | 181300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 122 | 20231122 | 181200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 17602 |
| 123 | 20231122 | 181100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 124 | 20231122 | 181000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 125 | 20231122 | 180900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 126 | 20231122 | 180800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 127 | 20231122 | 180700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 128 | 20231122 | 180600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 129 | 20231122 | 180500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 130 | 20231122 | 180400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 131 | 20231122 | 180300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 132 | 20231122 | 180200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 133 | 20231122 | 180100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 134 | 20231122 | 180000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 135 | 20231122 | 175900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 136 | 20231122 | 175800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 137 | 20231122 | 175700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 138 | 20231122 | 175600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 139 | 20231122 | 175500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 140 | 20231122 | 175400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 141 | 20231122 | 175300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 142 | 20231122 | 175200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 143 | 20231122 | 175100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 144 | 20231122 | 175000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 145 | 20231122 | 174900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 146 | 20231122 | 174800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 147 | 20231122 | 174700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 148 | 20231122 | 174600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 149 | 20231122 | 174500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 150 | 20231122 | 174400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 151 | 20231122 | 174300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 152 | 20231122 | 174200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 17602 |
| 153 | 20231122 | 174100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 154 | 20231122 | 174000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 155 | 20231122 | 173900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 156 | 20231122 | 173800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 157 | 20231122 | 173700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 158 | 20231122 | 173600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 159 | 20231122 | 173500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 160 | 20231122 | 173400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 161 | 20231122 | 173300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 162 | 20231122 | 173200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 163 | 20231122 | 173100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 164 | 20231122 | 173000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 165 | 20231122 | 172900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 166 | 20231122 | 172800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 167 | 20231122 | 172700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 168 | 20231122 | 172600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 169 | 20231122 | 172500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 170 | 20231122 | 172400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 171 | 20231122 | 172300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 172 | 20231122 | 172200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 173 | 20231122 | 172100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 174 | 20231122 | 172000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 175 | 20231122 | 171900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 176 | 20231122 | 171800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 177 | 20231122 | 171700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 178 | 20231122 | 171600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 179 | 20231122 | 171500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 180 | 20231122 | 171400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 181 | 20231122 | 171300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 182 | 20231122 | 171200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 17602 |
| 183 | 20231122 | 171100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 184 | 20231122 | 171000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 185 | 20231122 | 170900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 186 | 20231122 | 170800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 187 | 20231122 | 170700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 188 | 20231122 | 170600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 189 | 20231122 | 170500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 190 | 20231122 | 170400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 191 | 20231122 | 170300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 192 | 20231122 | 170200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 193 | 20231122 | 170100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 194 | 20231122 | 170000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 195 | 20231122 | 165900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 196 | 20231122 | 165800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 197 | 20231122 | 165700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 198 | 20231122 | 165600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 199 | 20231122 | 165500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 200 | 20231122 | 165400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 201 | 20231122 | 165300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 202 | 20231122 | 165200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 203 | 20231122 | 165100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 204 | 20231122 | 165000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 205 | 20231122 | 164900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 206 | 20231122 | 164800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 207 | 20231122 | 164700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 208 | 20231122 | 164600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 209 | 20231122 | 164500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 210 | 20231122 | 164400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 211 | 20231122 | 164300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 212 | 20231122 | 164200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 17602 |
| 213 | 20231122 | 164100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 214 | 20231122 | 164000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 215 | 20231122 | 163900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 216 | 20231122 | 163800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 217 | 20231122 | 163700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 218 | 20231122 | 163600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 219 | 20231122 | 163500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 220 | 20231122 | 163400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 221 | 20231122 | 163300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 222 | 20231122 | 163200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 223 | 20231122 | 163100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 224 | 20231122 | 163000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 225 | 20231122 | 162900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 226 | 20231122 | 162800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 227 | 20231122 | 162700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 228 | 20231122 | 162600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 229 | 20231122 | 162500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 230 | 20231122 | 162400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 231 | 20231122 | 162300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 232 | 20231122 | 162200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 233 | 20231122 | 162100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 234 | 20231122 | 162000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 235 | 20231122 | 161900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 236 | 20231122 | 161800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 237 | 20231122 | 161700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 238 | 20231122 | 161600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 239 | 20231122 | 161500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 240 | 20231122 | 161400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 241 | 20231122 | 161300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 242 | 20231122 | 161200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 17602 |
| 243 | 20231122 | 161100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 244 | 20231122 | 161000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 245 | 20231122 | 160900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 246 | 20231122 | 160800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 247 | 20231122 | 160700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 248 | 20231122 | 160600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 249 | 20231122 | 160500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 250 | 20231122 | 160400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 251 | 20231122 | 160300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 252 | 20231122 | 160200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 253 | 20231122 | 160100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 254 | 20231122 | 160000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 255 | 20231122 | 155900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 256 | 20231122 | 155800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 257 | 20231122 | 155700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 258 | 20231122 | 155600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 259 | 20231122 | 155500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 260 | 20231122 | 155400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 261 | 20231122 | 155300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 262 | 20231122 | 155200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 263 | 20231122 | 155100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 264 | 20231122 | 155000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 265 | 20231122 | 154900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 266 | 20231122 | 154800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 267 | 20231122 | 154700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 268 | 20231122 | 154600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 269 | 20231122 | 154500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 270 | 20231122 | 154400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 271 | 20231122 | 154300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 272 | 20231122 | 154200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 17602 |
| 273 | 20231122 | 154100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 274 | 20231122 | 154000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 275 | 20231122 | 153900 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 276 | 20231122 | 153800 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 277 | 20231122 | 153700 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 278 | 20231122 | 153600 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 279 | 20231122 | 153500 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 280 | 20231122 | 153400 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 281 | 20231122 | 153300 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 282 | 20231122 | 153200 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 283 | 20231122 | 153100 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 284 | 20231122 | 153000 | 3563120290 | 2260 | 2260 | 2260 | 2260 | 17602 |
| 285 | 20231122 | 152900 | 3523339770 | 2275 | 2275 | 2275 | 2275 | 0 |
| 286 | 20231122 | 152800 | 3523339770 | 2275 | 2275 | 2275 | 2275 | 0 |
| 287 | 20231122 | 152700 | 3523339770 | 2275 | 2275 | 2275 | 2275 | 0 |
| 288 | 20231122 | 152600 | 3523339770 | 2275 | 2275 | 2275 | 2275 | 0 |
| 289 | 20231122 | 152500 | 3523339770 | 2275 | 2275 | 2275 | 2275 | 0 |
| 290 | 20231122 | 152400 | 3523339770 | 2275 | 2275 | 2275 | 2275 | 0 |
| 291 | 20231122 | 152300 | 3523339770 | 2275 | 2275 | 2275 | 2275 | 0 |
| 292 | 20231122 | 152200 | 3523339770 | 2275 | 2275 | 2275 | 2275 | 0 |
| 293 | 20231122 | 152100 | 3523339770 | 2275 | 2275 | 2275 | 2275 | 0 |
| 294 | 20231122 | 152000 | 3523339770 | 2275 | 2275 | 2275 | 2275 | 0 |
| 295 | 20231122 | 151900 | 3523339770 | 2275 | 2265 | 2280 | 2265 | 4420 |
| 296 | 20231122 | 151800 | 3513315515 | 2255 | 2260 | 2265 | 2255 | 6396 |
| 297 | 20231122 | 151700 | 3498860790 | 2255 | 2265 | 2270 | 2255 | 13066 |
| 298 | 20231122 | 151600 | 3469344075 | 2265 | 2270 | 2270 | 2265 | 6181 |
| 299 | 20231122 | 151500 | 3455343505 | 2270 | 2275 | 2275 | 2270 | 3851 |
| 300 | 20231122 | 151400 | 3446599045 | 2275 | 2275 | 2275 | 2275 | 331 |
| 301 | 20231122 | 151300 | 3445846020 | 2275 | 2275 | 2275 | 2275 | 797 |
| 302 | 20231122 | 151200 | 3444032845 | 2275 | 2270 | 2275 | 2270 | 5511 |
| 303 | 20231122 | 151100 | 3431521745 | 2270 | 2275 | 2280 | 2270 | 1918 |
| 304 | 20231122 | 151000 | 3427164090 | 2275 | 2275 | 2275 | 2270 | 1023 |
| 305 | 20231122 | 150900 | 3424836785 | 2280 | 2275 | 2280 | 2275 | 739 |
| 306 | 20231122 | 150800 | 3423155370 | 2270 | 2265 | 2270 | 2265 | 3621 |
| 307 | 20231122 | 150700 | 3414940700 | 2270 | 2270 | 2270 | 2270 | 5143 |
| 308 | 20231122 | 150600 | 3403266090 | 2270 | 2275 | 2285 | 2270 | 1061 |
| 309 | 20231122 | 150500 | 3400854430 | 2275 | 2270 | 2275 | 2270 | 221 |
| 310 | 20231122 | 150400 | 3400352215 | 2270 | 2265 | 2270 | 2265 | 3397 |
| 311 | 20231122 | 150300 | 3392641605 | 2265 | 2280 | 2280 | 2265 | 13358 |
| 312 | 20231122 | 150200 | 3362338480 | 2275 | 2280 | 2285 | 2270 | 9901 |
| 313 | 20231122 | 150100 | 3339797790 | 2280 | 2280 | 2285 | 2280 | 281 |
| 314 | 20231122 | 150000 | 3339156960 | 2285 | 2285 | 2285 | 2280 | 2172 |
| 315 | 20231122 | 145900 | 3334198940 | 2280 | 2285 | 2290 | 2280 | 4266 |
| 316 | 20231122 | 145800 | 3324460200 | 2290 | 2280 | 2290 | 2280 | 2516 |
| 317 | 20231122 | 145700 | 3318702980 | 2290 | 2275 | 2290 | 2275 | 6178 |
| 318 | 20231122 | 145600 | 3304610695 | 2275 | 2275 | 2280 | 2275 | 962 |
| 319 | 20231122 | 145500 | 3302418890 | 2275 | 2280 | 2280 | 2275 | 6791 |
| 320 | 20231122 | 145400 | 3286950795 | 2275 | 2285 | 2285 | 2275 | 1455 |
| 321 | 20231122 | 145300 | 3283633535 | 2285 | 2280 | 2285 | 2280 | 1913 |
| 322 | 20231122 | 145200 | 3279264830 | 2280 | 2280 | 2280 | 2275 | 1836 |
| 323 | 20231122 | 145100 | 3275080205 | 2280 | 2275 | 2280 | 2275 | 4637 |
| 324 | 20231122 | 145000 | 3264512300 | 2280 | 2275 | 2280 | 2275 | 1016 |
| 325 | 20231122 | 144900 | 3262200775 | 2275 | 2290 | 2290 | 2270 | 19858 |
| 326 | 20231122 | 144800 | 3216918970 | 2290 | 2295 | 2300 | 2290 | 2186 |
| 327 | 20231122 | 144700 | 3211906165 | 2295 | 2290 | 2300 | 2290 | 4927 |
| 328 | 20231122 | 144600 | 3200591550 | 2300 | 2295 | 2300 | 2290 | 3187 |
| 329 | 20231122 | 144500 | 3193281650 | 2295 | 2295 | 2295 | 2285 | 3669 |
| 330 | 20231122 | 144400 | 3184877470 | 2285 | 2290 | 2295 | 2285 | 12947 |
| 331 | 20231122 | 144300 | 3155255035 | 2295 | 2300 | 2310 | 2295 | 13377 |
| 332 | 20231122 | 144200 | 3124520345 | 2300 | 2305 | 2305 | 2295 | 4759 |
| 333 | 20231122 | 144100 | 3113576925 | 2300 | 2300 | 2310 | 2290 | 13704 |
| 334 | 20231122 | 144000 | 3082040455 | 2300 | 2300 | 2315 | 2275 | 66345 |
| 335 | 20231122 | 143900 | 2929890810 | 2300 | 2360 | 2375 | 2285 | 126623 |
| 336 | 20231122 | 143800 | 2636259720 | 2375 | 2305 | 2390 | 2290 | 267199 |
| 337 | 20231122 | 143700 | 2006719325 | 2290 | 2275 | 2380 | 2275 | 178689 |
| 338 | 20231122 | 143600 | 1589633025 | 2270 | 2275 | 2275 | 2270 | 174 |
| 339 | 20231122 | 143500 | 1589237545 | 2275 | 2275 | 2275 | 2275 | 1021 |
| 340 | 20231122 | 143400 | 1586914770 | 2270 | 2270 | 2270 | 2270 | 1 |
| 341 | 20231122 | 143300 | 1586912500 | 2275 | 2260 | 2275 | 2260 | 5254 |
| 342 | 20231122 | 143200 | 1574996830 | 2260 | 2260 | 2265 | 2260 | 2968 |
| 343 | 20231122 | 143100 | 1568289145 | 2265 | 2265 | 2265 | 2265 | 1776 |
| 344 | 20231122 | 143000 | 1564266505 | 2265 | 2265 | 2265 | 2260 | 961 |
| 345 | 20231122 | 142900 | 1562090985 | 2265 | 2265 | 2265 | 2260 | 4223 |
| 346 | 20231122 | 142800 | 1552525895 | 2265 | 2275 | 2275 | 2265 | 1695 |
| 347 | 20231122 | 142700 | 1548678820 | 2275 | 2275 | 2275 | 2275 | 289 |
| 348 | 20231122 | 142600 | 1548021345 | 2270 | 2275 | 2275 | 2270 | 1202 |
| 349 | 20231122 | 142500 | 1545287895 | 2275 | 2270 | 2275 | 2270 | 896 |
| 350 | 20231122 | 142400 | 1543253850 | 2275 | 2275 | 2275 | 2275 | 0 |
| 351 | 20231122 | 142300 | 1543253850 | 2275 | 2275 | 2275 | 2275 | 0 |
| 352 | 20231122 | 142200 | 1543253850 | 2275 | 2270 | 2275 | 2270 | 797 |
| 353 | 20231122 | 142100 | 1541441740 | 2270 | 2270 | 2270 | 2270 | 2014 |
| 354 | 20231122 | 142000 | 1536869960 | 2270 | 2270 | 2275 | 2270 | 1066 |
| 355 | 20231122 | 141900 | 1534449375 | 2270 | 2270 | 2275 | 2270 | 1386 |
| 356 | 20231122 | 141800 | 1531303055 | 2270 | 2270 | 2280 | 2265 | 7181 |
| 357 | 20231122 | 141700 | 1515014640 | 2265 | 2280 | 2280 | 2265 | 16234 |
| 358 | 20231122 | 141600 | 1478110675 | 2290 | 2285 | 2290 | 2285 | 1309 |
| 359 | 20231122 | 141500 | 1475119605 | 2285 | 2295 | 2295 | 2285 | 7796 |
| 360 | 20231122 | 141400 | 1457286515 | 2300 | 2295 | 2300 | 2295 | 134 |
| 361 | 20231122 | 141300 | 1456978515 | 2290 | 2290 | 2290 | 2290 | 60 |
| 362 | 20231122 | 141200 | 1456841115 | 2295 | 2295 | 2295 | 2295 | 1198 |
| 363 | 20231122 | 141100 | 1454091705 | 2295 | 2300 | 2300 | 2295 | 756 |
| 364 | 20231122 | 141000 | 1452355405 | 2300 | 2300 | 2300 | 2300 | 0 |
| 365 | 20231122 | 140900 | 1452355405 | 2300 | 2290 | 2300 | 2290 | 2 |
| 366 | 20231122 | 140800 | 1452350815 | 2290 | 2295 | 2295 | 2290 | 885 |
| 367 | 20231122 | 140700 | 1450322965 | 2300 | 2300 | 2300 | 2300 | 325 |
| 368 | 20231122 | 140600 | 1449575465 | 2300 | 2300 | 2300 | 2300 | 44 |
| 369 | 20231122 | 140500 | 1449474265 | 2300 | 2305 | 2305 | 2300 | 64 |
| 370 | 20231122 | 140400 | 1449327050 | 2300 | 2290 | 2300 | 2290 | 1151 |
| 371 | 20231122 | 140300 | 1446681250 | 2295 | 2295 | 2295 | 2295 | 16 |
| 372 | 20231122 | 140200 | 1446644530 | 2290 | 2295 | 2300 | 2290 | 1040 |
| 373 | 20231122 | 140100 | 1444258235 | 2300 | 2295 | 2300 | 2295 | 1585 |
| 374 | 20231122 | 140000 | 1440613015 | 2295 | 2295 | 2300 | 2290 | 1088 |
| 375 | 20231122 | 135900 | 1438117455 | 2300 | 2295 | 2300 | 2295 | 455 |
| 376 | 20231122 | 135800 | 1437073220 | 2300 | 2300 | 2300 | 2300 | 1049 |
| 377 | 20231122 | 135700 | 1434660520 | 2300 | 2300 | 2300 | 2300 | 1 |
| 378 | 20231122 | 135600 | 1434658220 | 2290 | 2295 | 2295 | 2290 | 4212 |
| 379 | 20231122 | 135500 | 1424999855 | 2300 | 2300 | 2300 | 2300 | 0 |
| 380 | 20231122 | 135400 | 1424999855 | 2300 | 2300 | 2300 | 2300 | 64 |
| 381 | 20231122 | 135300 | 1424852655 | 2305 | 2305 | 2305 | 2305 | 883 |
| 382 | 20231122 | 135200 | 1422817340 | 2305 | 2295 | 2305 | 2295 | 1869 |
| 383 | 20231122 | 135100 | 1418527935 | 2290 | 2300 | 2300 | 2290 | 9651 |
| 384 | 20231122 | 135000 | 1396352815 | 2300 | 2300 | 2300 | 2300 | 11 |
| 385 | 20231122 | 134900 | 1396327515 | 2300 | 2305 | 2305 | 2300 | 390 |
| 386 | 20231122 | 134800 | 1395428880 | 2305 | 2310 | 2310 | 2305 | 323 |
| 387 | 20231122 | 134700 | 1394684115 | 2310 | 2305 | 2310 | 2300 | 2516 |
| 388 | 20231122 | 134600 | 1388885795 | 2305 | 2295 | 2305 | 2295 | 466 |
| 389 | 20231122 | 134500 | 1387816315 | 2295 | 2295 | 2295 | 2295 | 3790 |
| 390 | 20231122 | 134400 | 1379118265 | 2295 | 2310 | 2310 | 2295 | 501 |
| 391 | 20231122 | 134300 | 1377960970 | 2315 | 2295 | 2315 | 2295 | 1362 |
| 392 | 20231122 | 134200 | 1374824210 | 2295 | 2305 | 2305 | 2295 | 895 |
| 393 | 20231122 | 134100 | 1372766910 | 2300 | 2300 | 2300 | 2300 | 101 |
| 394 | 20231122 | 134000 | 1372534610 | 2300 | 2305 | 2305 | 2300 | 3706 |
| 395 | 20231122 | 133900 | 1363997285 | 2305 | 2310 | 2310 | 2305 | 94 |
| 396 | 20231122 | 133800 | 1363780205 | 2310 | 2315 | 2320 | 2310 | 1918 |
| 397 | 20231122 | 133700 | 1359343005 | 2315 | 2315 | 2315 | 2315 | 0 |
| 398 | 20231122 | 133600 | 1359343005 | 2315 | 2315 | 2315 | 2300 | 1432 |
| 399 | 20231122 | 133500 | 1356040670 | 2315 | 2325 | 2330 | 2315 | 5785 |
| 400 | 20231122 | 133400 | 1342578295 | 2325 | 2320 | 2325 | 2310 | 5138 |
| 401 | 20231122 | 133300 | 1330639370 | 2305 | 2310 | 2310 | 2305 | 5037 |
| 402 | 20231122 | 133200 | 1319014035 | 2310 | 2315 | 2320 | 2310 | 355 |
| 403 | 20231122 | 133100 | 1318191790 | 2315 | 2315 | 2315 | 2315 | 2014 |
| 404 | 20231122 | 133000 | 1313529380 | 2315 | 2315 | 2315 | 2315 | 2052 |
| 405 | 20231122 | 132900 | 1308779000 | 2315 | 2310 | 2315 | 2310 | 1097 |
| 406 | 20231122 | 132800 | 1306239695 | 2310 | 2320 | 2325 | 2310 | 3674 |
| 407 | 20231122 | 132700 | 1297730585 | 2325 | 2305 | 2325 | 2305 | 8588 |
| 408 | 20231122 | 132600 | 1277856015 | 2300 | 2300 | 2305 | 2300 | 458 |
| 409 | 20231122 | 132500 | 1276802525 | 2300 | 2315 | 2315 | 2295 | 8493 |
| 410 | 20231122 | 132400 | 1257227865 | 2315 | 2310 | 2315 | 2310 | 1625 |
| 411 | 20231122 | 132300 | 1253466040 | 2310 | 2310 | 2310 | 2305 | 3712 |
| 412 | 20231122 | 132200 | 1244891510 | 2305 | 2310 | 2310 | 2305 | 1889 |
| 413 | 20231122 | 132100 | 1240533440 | 2310 | 2305 | 2310 | 2300 | 257 |
| 414 | 20231122 | 132000 | 1239939940 | 2305 | 2305 | 2305 | 2305 | 585 |
| 415 | 20231122 | 131900 | 1238591515 | 2305 | 2310 | 2310 | 2305 | 746 |
| 416 | 20231122 | 131800 | 1236870460 | 2310 | 2305 | 2310 | 2305 | 6881 |
| 417 | 20231122 | 131700 | 1221002685 | 2305 | 2300 | 2305 | 2300 | 327 |
| 418 | 20231122 | 131600 | 1220250035 | 2300 | 2300 | 2300 | 2300 | 2772 |
| 419 | 20231122 | 131500 | 1213874435 | 2300 | 2300 | 2300 | 2300 | 306 |
| 420 | 20231122 | 131400 | 1213170635 | 2295 | 2295 | 2300 | 2295 | 2940 |
| 421 | 20231122 | 131300 | 1206422245 | 2300 | 2300 | 2300 | 2300 | 123 |
| 422 | 20231122 | 131200 | 1206139345 | 2300 | 2300 | 2300 | 2300 | 1695 |
| 423 | 20231122 | 131100 | 1202240845 | 2300 | 2295 | 2300 | 2295 | 4314 |
| 424 | 20231122 | 131000 | 1192340210 | 2295 | 2290 | 2295 | 2290 | 209 |
| 425 | 20231122 | 130900 | 1191861590 | 2290 | 2290 | 2290 | 2290 | 0 |
| 426 | 20231122 | 130800 | 1191861590 | 2290 | 2290 | 2290 | 2285 | 929 |
| 427 | 20231122 | 130700 | 1189734460 | 2290 | 2290 | 2290 | 2290 | 1416 |
| 428 | 20231122 | 130600 | 1186491820 | 2285 | 2290 | 2290 | 2285 | 1515 |
| 429 | 20231122 | 130500 | 1183023970 | 2290 | 2285 | 2290 | 2285 | 931 |
| 430 | 20231122 | 130400 | 1180896545 | 2285 | 2285 | 2290 | 2285 | 1512 |
| 431 | 20231122 | 130300 | 1177441620 | 2290 | 2290 | 2290 | 2290 | 10 |
| 432 | 20231122 | 130200 | 1177418720 | 2290 | 2285 | 2290 | 2285 | 1239 |
| 433 | 20231122 | 130100 | 1174587480 | 2285 | 2280 | 2285 | 2280 | 138 |
| 434 | 20231122 | 130000 | 1174272570 | 2280 | 2270 | 2280 | 2270 | 996 |
| 435 | 20231122 | 125900 | 1172010950 | 2275 | 2275 | 2275 | 2275 | 1357 |
| 436 | 20231122 | 125800 | 1168923775 | 2275 | 2275 | 2275 | 2275 | 0 |
| 437 | 20231122 | 125700 | 1168923775 | 2275 | 2275 | 2275 | 2275 | 133 |
| 438 | 20231122 | 125600 | 1168621200 | 2275 | 2280 | 2280 | 2275 | 3 |
| 439 | 20231122 | 125500 | 1168614370 | 2280 | 2280 | 2280 | 2280 | 806 |
| 440 | 20231122 | 125400 | 1166776690 | 2280 | 2280 | 2280 | 2280 | 402 |
| 441 | 20231122 | 125300 | 1165860130 | 2270 | 2275 | 2275 | 2270 | 2834 |
| 442 | 20231122 | 125200 | 1159419750 | 2280 | 2280 | 2280 | 2280 | 0 |
| 443 | 20231122 | 125100 | 1159419750 | 2280 | 2280 | 2280 | 2280 | 3345 |
| 444 | 20231122 | 125000 | 1151793150 | 2285 | 2280 | 2285 | 2275 | 1583 |
| 445 | 20231122 | 124900 | 1148181280 | 2285 | 2280 | 2285 | 2280 | 1083 |
| 446 | 20231122 | 124800 | 1145711975 | 2280 | 2280 | 2280 | 2280 | 77 |
| 447 | 20231122 | 124700 | 1145536415 | 2270 | 2275 | 2280 | 2270 | 968 |
| 448 | 20231122 | 124600 | 1143335040 | 2270 | 2270 | 2275 | 2270 | 53 |
| 449 | 20231122 | 124500 | 1143214725 | 2275 | 2265 | 2275 | 2265 | 177 |
| 450 | 20231122 | 124400 | 1142813270 | 2270 | 2270 | 2270 | 2270 | 0 |
| 451 | 20231122 | 124300 | 1142813270 | 2270 | 2270 | 2270 | 2270 | 0 |
| 452 | 20231122 | 124200 | 1142813270 | 2270 | 2270 | 2270 | 2270 | 201 |
| 453 | 20231122 | 124100 | 1142357000 | 2275 | 2265 | 2275 | 2265 | 3764 |
| 454 | 20231122 | 124000 | 1133831520 | 2275 | 2275 | 2275 | 2275 | 0 |
| 455 | 20231122 | 123900 | 1133831520 | 2275 | 2270 | 2275 | 2260 | 271 |
| 456 | 20231122 | 123800 | 1133218785 | 2260 | 2260 | 2260 | 2260 | 1704 |
| 457 | 20231122 | 123700 | 1129367745 | 2260 | 2265 | 2265 | 2260 | 3873 |
| 458 | 20231122 | 123600 | 1120614385 | 2270 | 2270 | 2270 | 2270 | 1 |
| 459 | 20231122 | 123500 | 1120612115 | 2265 | 2265 | 2265 | 2265 | 1202 |
| 460 | 20231122 | 123400 | 1117889585 | 2265 | 2270 | 2270 | 2265 | 3660 |
| 461 | 20231122 | 123300 | 1109590020 | 2270 | 2270 | 2270 | 2270 | 0 |
| 462 | 20231122 | 123200 | 1109590020 | 2270 | 2270 | 2270 | 2270 | 10 |
| 463 | 20231122 | 123100 | 1109567320 | 2280 | 2280 | 2280 | 2280 | 0 |
| 464 | 20231122 | 123000 | 1109567320 | 2280 | 2270 | 2280 | 2270 | 1036 |
| 465 | 20231122 | 122900 | 1107215240 | 2270 | 2280 | 2280 | 2270 | 1655 |
| 466 | 20231122 | 122800 | 1103451760 | 2285 | 2285 | 2285 | 2285 | 0 |
| 467 | 20231122 | 122700 | 1103451760 | 2285 | 2280 | 2285 | 2280 | 2856 |
| 468 | 20231122 | 122600 | 1096939820 | 2285 | 2280 | 2285 | 2280 | 34 |
| 469 | 20231122 | 122500 | 1096862275 | 2285 | 2285 | 2285 | 2285 | 0 |
| 470 | 20231122 | 122400 | 1096862275 | 2285 | 2285 | 2285 | 2285 | 5 |
| 471 | 20231122 | 122300 | 1096850850 | 2280 | 2285 | 2285 | 2280 | 126 |
| 472 | 20231122 | 122200 | 1096563370 | 2280 | 2285 | 2285 | 2280 | 39 |
| 473 | 20231122 | 122100 | 1096474400 | 2285 | 2285 | 2285 | 2285 | 25 |
| 474 | 20231122 | 122000 | 1096417275 | 2285 | 2285 | 2285 | 2285 | 0 |
| 475 | 20231122 | 121900 | 1096417275 | 2285 | 2285 | 2285 | 2285 | 42 |
| 476 | 20231122 | 121800 | 1096321305 | 2275 | 2275 | 2275 | 2275 | 13 |
| 477 | 20231122 | 121700 | 1096291730 | 2285 | 2285 | 2285 | 2285 | 5 |
| 478 | 20231122 | 121600 | 1096280305 | 2270 | 2290 | 2290 | 2270 | 109 |
| 479 | 20231122 | 121500 | 1096032615 | 2285 | 2285 | 2285 | 2285 | 94 |
| 480 | 20231122 | 121400 | 1095817825 | 2275 | 2280 | 2290 | 2270 | 691 |
| 481 | 20231122 | 121300 | 1094246550 | 2290 | 2290 | 2290 | 2285 | 87 |
| 482 | 20231122 | 121200 | 1094047380 | 2290 | 2280 | 2290 | 2280 | 693 |
| 483 | 20231122 | 121100 | 1092465445 | 2280 | 2280 | 2280 | 2270 | 550 |
| 484 | 20231122 | 121000 | 1091214045 | 2280 | 2280 | 2280 | 2280 | 0 |
| 485 | 20231122 | 120900 | 1091214045 | 2280 | 2280 | 2280 | 2280 | 19 |
| 486 | 20231122 | 120800 | 1091170725 | 2270 | 2280 | 2285 | 2270 | 517 |
| 487 | 20231122 | 120700 | 1089991965 | 2285 | 2270 | 2285 | 2270 | 1165 |
| 488 | 20231122 | 120600 | 1087344510 | 2270 | 2270 | 2275 | 2270 | 59 |
| 489 | 20231122 | 120500 | 1087210555 | 2275 | 2275 | 2275 | 2275 | 385 |
| 490 | 20231122 | 120400 | 1086334680 | 2275 | 2275 | 2275 | 2275 | 0 |
| 491 | 20231122 | 120300 | 1086334680 | 2275 | 2270 | 2275 | 2270 | 14 |
| 492 | 20231122 | 120200 | 1086302835 | 2275 | 2275 | 2275 | 2275 | 70 |
| 493 | 20231122 | 120100 | 1086143585 | 2270 | 2270 | 2270 | 2270 | 761 |
| 494 | 20231122 | 120000 | 1084416115 | 2270 | 2270 | 2275 | 2270 | 620 |
| 495 | 20231122 | 115900 | 1083008550 | 2270 | 2275 | 2275 | 2270 | 110 |
| 496 | 20231122 | 115800 | 1082758320 | 2275 | 2275 | 2275 | 2275 | 100 |
| 497 | 20231122 | 115700 | 1082530820 | 2275 | 2275 | 2275 | 2275 | 266 |
| 498 | 20231122 | 115600 | 1081925670 | 2275 | 2270 | 2275 | 2270 | 866 |
| 499 | 20231122 | 115500 | 1079956000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 500 | 20231122 | 115400 | 1079956000 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 501 | 20231122 | 115300 | 1077686000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 502 | 20231122 | 115200 | 1077686000 | 2270 | 2275 | 2275 | 2270 | 1853 |
| 503 | 20231122 | 115100 | 1073475755 | 2275 | 2280 | 2280 | 2275 | 882 |
| 504 | 20231122 | 115000 | 1071465620 | 2285 | 2285 | 2285 | 2285 | 2 |
| 505 | 20231122 | 114900 | 1071461050 | 2285 | 2285 | 2285 | 2285 | 0 |
| 506 | 20231122 | 114800 | 1071461050 | 2285 | 2285 | 2285 | 2285 | 100 |
| 507 | 20231122 | 114700 | 1071232550 | 2285 | 2285 | 2285 | 2285 | 13 |
| 508 | 20231122 | 114600 | 1071202845 | 2275 | 2275 | 2275 | 2275 | 0 |
| 509 | 20231122 | 114500 | 1071202845 | 2275 | 2275 | 2275 | 2275 | 0 |
| 510 | 20231122 | 114400 | 1071202845 | 2275 | 2275 | 2275 | 2275 | 170 |
| 511 | 20231122 | 114300 | 1070816095 | 2275 | 2275 | 2275 | 2275 | 100 |
| 512 | 20231122 | 114200 | 1070588595 | 2285 | 2275 | 2285 | 2275 | 291 |
| 513 | 20231122 | 114100 | 1069926560 | 2285 | 2285 | 2285 | 2285 | 372 |
| 514 | 20231122 | 114000 | 1069076540 | 2275 | 2275 | 2275 | 2275 | 4 |
| 515 | 20231122 | 113900 | 1069067440 | 2275 | 2275 | 2290 | 2275 | 1610 |
| 516 | 20231122 | 113800 | 1065404660 | 2275 | 2275 | 2275 | 2275 | 477 |
| 517 | 20231122 | 113700 | 1064319485 | 2280 | 2285 | 2285 | 2280 | 347 |
| 518 | 20231122 | 113600 | 1063527400 | 2290 | 2290 | 2290 | 2290 | 2 |
| 519 | 20231122 | 113500 | 1063522820 | 2285 | 2285 | 2285 | 2285 | 11 |
| 520 | 20231122 | 113400 | 1063497685 | 2285 | 2290 | 2290 | 2285 | 774 |
| 521 | 20231122 | 113300 | 1061726895 | 2290 | 2285 | 2290 | 2285 | 1732 |
| 522 | 20231122 | 113200 | 1057762615 | 2290 | 2295 | 2300 | 2290 | 5842 |
| 523 | 20231122 | 113100 | 1044356805 | 2290 | 2295 | 2300 | 2290 | 3791 |
| 524 | 20231122 | 113000 | 1035659285 | 2295 | 2285 | 2300 | 2285 | 7596 |
| 525 | 20231122 | 112900 | 1018229705 | 2285 | 2280 | 2285 | 2280 | 92 |
| 526 | 20231122 | 112800 | 1018019940 | 2270 | 2280 | 2280 | 2270 | 747 |
| 527 | 20231122 | 112700 | 1016319780 | 2280 | 2280 | 2280 | 2280 | 0 |
| 528 | 20231122 | 112600 | 1016319780 | 2280 | 2280 | 2280 | 2280 | 0 |
| 529 | 20231122 | 112500 | 1016319780 | 2280 | 2280 | 2280 | 2280 | 0 |
| 530 | 20231122 | 112400 | 1016319780 | 2280 | 2275 | 2280 | 2275 | 100 |
| 531 | 20231122 | 112300 | 1016092265 | 2275 | 2275 | 2275 | 2275 | 17 |
| 532 | 20231122 | 112200 | 1016053590 | 2275 | 2275 | 2275 | 2275 | 500 |
| 533 | 20231122 | 112100 | 1014916090 | 2265 | 2275 | 2275 | 2265 | 13 |
| 534 | 20231122 | 112000 | 1014886635 | 2260 | 2275 | 2275 | 2260 | 13900 |
| 535 | 20231122 | 111900 | 983398700 | 2280 | 2280 | 2280 | 2280 | 58 |
| 536 | 20231122 | 111800 | 983266460 | 2285 | 2285 | 2285 | 2285 | 89 |
| 537 | 20231122 | 111700 | 983063095 | 2285 | 2275 | 2285 | 2270 | 592 |
| 538 | 20231122 | 111600 | 981716115 | 2285 | 2285 | 2285 | 2285 | 5 |
| 539 | 20231122 | 111500 | 981704690 | 2270 | 2280 | 2285 | 2270 | 9 |
| 540 | 20231122 | 111400 | 981684210 | 2275 | 2270 | 2275 | 2270 | 1205 |
| 541 | 20231122 | 111300 | 978948360 | 2270 | 2275 | 2275 | 2270 | 1624 |
| 542 | 20231122 | 111200 | 975261555 | 2280 | 2280 | 2280 | 2280 | 0 |
| 543 | 20231122 | 111100 | 975261555 | 2280 | 2275 | 2280 | 2275 | 2210 |
| 544 | 20231122 | 111000 | 970223255 | 2275 | 2275 | 2275 | 2275 | 36 |
| 545 | 20231122 | 110900 | 970141355 | 2275 | 2275 | 2275 | 2275 | 0 |
| 546 | 20231122 | 110800 | 970141355 | 2275 | 2275 | 2275 | 2275 | 12 |
| 547 | 20231122 | 110700 | 970114055 | 2280 | 2280 | 2280 | 2280 | 6 |
| 548 | 20231122 | 110600 | 970100375 | 2265 | 2275 | 2275 | 2265 | 2580 |
| 549 | 20231122 | 110500 | 964253425 | 2280 | 2270 | 2280 | 2270 | 293 |
| 550 | 20231122 | 110400 | 963587905 | 2270 | 2275 | 2275 | 2270 | 264 |
| 551 | 20231122 | 110300 | 962988620 | 2275 | 2280 | 2280 | 2275 | 61 |
| 552 | 20231122 | 110200 | 962849640 | 2275 | 2285 | 2285 | 2275 | 2400 |
| 553 | 20231122 | 110100 | 957389565 | 2285 | 2275 | 2285 | 2275 | 786 |
| 554 | 20231122 | 110000 | 955601385 | 2275 | 2275 | 2275 | 2275 | 2430 |
| 555 | 20231122 | 105900 | 950073135 | 2275 | 2275 | 2280 | 2275 | 402 |
| 556 | 20231122 | 105800 | 949157695 | 2280 | 2280 | 2280 | 2280 | 1117 |
| 557 | 20231122 | 105700 | 946610935 | 2285 | 2285 | 2285 | 2285 | 30 |
| 558 | 20231122 | 105600 | 946542385 | 2295 | 2295 | 2295 | 2295 | 32 |
| 559 | 20231122 | 105500 | 946468945 | 2295 | 2295 | 2295 | 2280 | 445 |
| 560 | 20231122 | 105400 | 945447835 | 2295 | 2295 | 2295 | 2295 | 55 |
| 561 | 20231122 | 105300 | 945321610 | 2295 | 2285 | 2295 | 2285 | 1084 |
| 562 | 20231122 | 105200 | 942842270 | 2290 | 2295 | 2295 | 2290 | 4790 |
| 563 | 20231122 | 105100 | 931870995 | 2300 | 2290 | 2300 | 2290 | 238 |
| 564 | 20231122 | 105000 | 931325835 | 2290 | 2290 | 2290 | 2290 | 77 |
| 565 | 20231122 | 104900 | 931149505 | 2300 | 2300 | 2300 | 2300 | 225 |
| 566 | 20231122 | 104800 | 930632005 | 2285 | 2285 | 2290 | 2285 | 289 |
| 567 | 20231122 | 104700 | 929971430 | 2285 | 2290 | 2290 | 2285 | 36 |
| 568 | 20231122 | 104600 | 929888995 | 2290 | 2300 | 2300 | 2290 | 1751 |
| 569 | 20231122 | 104500 | 925878315 | 2300 | 2295 | 2300 | 2290 | 366 |
| 570 | 20231122 | 104400 | 925038415 | 2300 | 2295 | 2300 | 2295 | 119 |
| 571 | 20231122 | 104300 | 924764765 | 2295 | 2305 | 2310 | 2295 | 14260 |
| 572 | 20231122 | 104200 | 891942375 | 2305 | 2295 | 2310 | 2295 | 20034 |
| 573 | 20231122 | 104100 | 845905180 | 2295 | 2290 | 2295 | 2285 | 2309 |
| 574 | 20231122 | 104000 | 840616485 | 2290 | 2285 | 2290 | 2280 | 7020 |
| 575 | 20231122 | 103900 | 824563690 | 2280 | 2280 | 2285 | 2275 | 3515 |
| 576 | 20231122 | 103800 | 816551125 | 2285 | 2280 | 2285 | 2275 | 569 |
| 577 | 20231122 | 103700 | 815254270 | 2280 | 2280 | 2280 | 2280 | 100 |
| 578 | 20231122 | 103600 | 815026270 | 2280 | 2280 | 2285 | 2280 | 1720 |
| 579 | 20231122 | 103500 | 811104565 | 2285 | 2275 | 2285 | 2275 | 324 |
| 580 | 20231122 | 103400 | 810365905 | 2280 | 2280 | 2285 | 2280 | 1258 |
| 581 | 20231122 | 103300 | 807496665 | 2285 | 2280 | 2285 | 2280 | 566 |
| 582 | 20231122 | 103200 | 806205815 | 2280 | 2280 | 2280 | 2280 | 30 |
| 583 | 20231122 | 103100 | 806137415 | 2275 | 2275 | 2275 | 2270 | 434 |
| 584 | 20231122 | 103000 | 805150070 | 2270 | 2265 | 2270 | 2265 | 1896 |
| 585 | 20231122 | 102900 | 800847040 | 2260 | 2260 | 2260 | 2260 | 2500 |
| 586 | 20231122 | 102800 | 795197040 | 2265 | 2260 | 2265 | 2245 | 6449 |
| 587 | 20231122 | 102700 | 780663810 | 2250 | 2260 | 2265 | 2250 | 10604 |
| 588 | 20231122 | 102600 | 756780575 | 2260 | 2265 | 2265 | 2260 | 1012 |
| 589 | 20231122 | 102500 | 754493445 | 2260 | 2260 | 2270 | 2260 | 1102 |
| 590 | 20231122 | 102400 | 751997915 | 2265 | 2260 | 2265 | 2260 | 233 |
| 591 | 20231122 | 102300 | 751471285 | 2260 | 2265 | 2265 | 2255 | 5633 |
| 592 | 20231122 | 102200 | 738759835 | 2265 | 2265 | 2265 | 2265 | 17 |
| 593 | 20231122 | 102100 | 738721330 | 2270 | 2270 | 2270 | 2270 | 473 |
| 594 | 20231122 | 102000 | 737647620 | 2270 | 2270 | 2270 | 2270 | 10 |
| 595 | 20231122 | 101900 | 737624920 | 2270 | 2275 | 2275 | 2270 | 378 |
| 596 | 20231122 | 101800 | 736766685 | 2275 | 2270 | 2275 | 2260 | 82 |
| 597 | 20231122 | 101700 | 736580935 | 2270 | 2275 | 2275 | 2260 | 5992 |
| 598 | 20231122 | 101600 | 723011395 | 2275 | 2275 | 2275 | 2275 | 17 |
| 599 | 20231122 | 101500 | 722972720 | 2280 | 2275 | 2280 | 2275 | 610 |
| 600 | 20231122 | 101400 | 721584965 | 2275 | 2275 | 2275 | 2265 | 2092 |
| 601 | 20231122 | 101300 | 716845675 | 2270 | 2275 | 2285 | 2270 | 771 |
| 602 | 20231122 | 101200 | 715094160 | 2275 | 2280 | 2280 | 2275 | 29 |
| 603 | 20231122 | 101100 | 715028140 | 2280 | 2280 | 2280 | 2280 | 60 |
| 604 | 20231122 | 101000 | 714891340 | 2265 | 2280 | 2280 | 2265 | 919 |
| 605 | 20231122 | 100900 | 712809440 | 2265 | 2270 | 2270 | 2265 | 8750 |
| 606 | 20231122 | 100800 | 692961440 | 2275 | 2275 | 2285 | 2270 | 2903 |
| 607 | 20231122 | 100700 | 686359265 | 2275 | 2270 | 2275 | 2270 | 3340 |
| 608 | 20231122 | 100600 | 678776870 | 2270 | 2285 | 2285 | 2270 | 4346 |
| 609 | 20231122 | 100500 | 668898535 | 2290 | 2285 | 2290 | 2280 | 1557 |
| 610 | 20231122 | 100400 | 665346955 | 2285 | 2290 | 2290 | 2280 | 2035 |
| 611 | 20231122 | 100300 | 660696870 | 2290 | 2290 | 2290 | 2275 | 3338 |
| 612 | 20231122 | 100200 | 653068370 | 2290 | 2275 | 2295 | 2275 | 13587 |
| 613 | 20231122 | 100100 | 622058120 | 2270 | 2260 | 2270 | 2255 | 3646 |
| 614 | 20231122 | 100000 | 613800100 | 2260 | 2255 | 2265 | 2255 | 267 |
| 615 | 20231122 | 095900 | 613196925 | 2255 | 2260 | 2265 | 2250 | 7057 |
| 616 | 20231122 | 095800 | 597283460 | 2265 | 2270 | 2270 | 2265 | 1549 |
| 617 | 20231122 | 095700 | 593774945 | 2270 | 2270 | 2270 | 2265 | 975 |
| 618 | 20231122 | 095600 | 591561700 | 2265 | 2260 | 2265 | 2260 | 1341 |
| 619 | 20231122 | 095500 | 588529485 | 2250 | 2255 | 2255 | 2250 | 155 |
| 620 | 20231122 | 095400 | 588180270 | 2250 | 2260 | 2260 | 2250 | 2021 |
| 621 | 20231122 | 095300 | 583622705 | 2250 | 2260 | 2260 | 2250 | 340 |
| 622 | 20231122 | 095200 | 582857225 | 2255 | 2255 | 2255 | 2255 | 669 |
| 623 | 20231122 | 095100 | 581348630 | 2260 | 2250 | 2260 | 2250 | 1006 |
| 624 | 20231122 | 095000 | 579085080 | 2250 | 2250 | 2250 | 2250 | 3 |
| 625 | 20231122 | 094900 | 579078330 | 2260 | 2255 | 2260 | 2255 | 471 |
| 626 | 20231122 | 094800 | 578016185 | 2260 | 2260 | 2260 | 2260 | 23 |
| 627 | 20231122 | 094700 | 577964205 | 2255 | 2250 | 2255 | 2245 | 6827 |
| 628 | 20231122 | 094600 | 562581550 | 2245 | 2240 | 2245 | 2235 | 1181 |
| 629 | 20231122 | 094500 | 559936430 | 2240 | 2240 | 2245 | 2240 | 8275 |
| 630 | 20231122 | 094400 | 541395610 | 2245 | 2250 | 2255 | 2240 | 1542 |
| 631 | 20231122 | 094300 | 537934745 | 2255 | 2250 | 2255 | 2245 | 3274 |
| 632 | 20231122 | 094200 | 530569025 | 2250 | 2245 | 2250 | 2245 | 1999 |
| 633 | 20231122 | 094100 | 526078840 | 2240 | 2245 | 2245 | 2240 | 3577 |
| 634 | 20231122 | 094000 | 518051150 | 2250 | 2255 | 2255 | 2250 | 1080 |
| 635 | 20231122 | 093900 | 515617220 | 2255 | 2250 | 2255 | 2245 | 2840 |
| 636 | 20231122 | 093800 | 509227355 | 2250 | 2260 | 2260 | 2250 | 529 |
| 637 | 20231122 | 093700 | 508035975 | 2250 | 2255 | 2255 | 2250 | 1594 |
| 638 | 20231122 | 093600 | 504446570 | 2260 | 2260 | 2265 | 2255 | 173 |
| 639 | 20231122 | 093500 | 504055585 | 2265 | 2265 | 2265 | 2265 | 1 |
| 640 | 20231122 | 093400 | 504053320 | 2260 | 2265 | 2265 | 2255 | 1028 |
| 641 | 20231122 | 093300 | 501735030 | 2265 | 2270 | 2270 | 2265 | 637 |
| 642 | 20231122 | 093200 | 500292215 | 2265 | 2255 | 2265 | 2240 | 16912 |
| 643 | 20231122 | 093100 | 462296770 | 2240 | 2250 | 2260 | 2235 | 14578 |
| 644 | 20231122 | 093000 | 429635025 | 2240 | 2270 | 2270 | 2240 | 11860 |
| 645 | 20231122 | 092900 | 402906945 | 2265 | 2265 | 2270 | 2265 | 490 |
| 646 | 20231122 | 092800 | 401796675 | 2265 | 2270 | 2275 | 2250 | 10531 |
| 647 | 20231122 | 092700 | 378001545 | 2280 | 2280 | 2285 | 2260 | 9601 |
| 648 | 20231122 | 092600 | 356220165 | 2270 | 2270 | 2285 | 2270 | 1894 |
| 649 | 20231122 | 092500 | 351915520 | 2270 | 2270 | 2275 | 2265 | 2073 |
| 650 | 20231122 | 092400 | 347214135 | 2270 | 2280 | 2285 | 2270 | 4003 |
| 651 | 20231122 | 092300 | 338115635 | 2280 | 2290 | 2290 | 2280 | 2279 |
| 652 | 20231122 | 092200 | 332913865 | 2290 | 2270 | 2290 | 2260 | 5084 |
| 653 | 20231122 | 092100 | 321396470 | 2270 | 2280 | 2280 | 2270 | 4166 |
| 654 | 20231122 | 092000 | 311919700 | 2285 | 2295 | 2295 | 2285 | 5704 |
| 655 | 20231122 | 091900 | 298868940 | 2295 | 2295 | 2300 | 2290 | 1848 |
| 656 | 20231122 | 091800 | 294632015 | 2300 | 2295 | 2300 | 2285 | 6608 |
| 657 | 20231122 | 091700 | 279509745 | 2290 | 2300 | 2300 | 2290 | 1399 |
| 658 | 20231122 | 091600 | 276304880 | 2300 | 2305 | 2305 | 2300 | 6384 |
| 659 | 20231122 | 091500 | 261621670 | 2305 | 2300 | 2310 | 2300 | 3143 |
| 660 | 20231122 | 091400 | 254384785 | 2300 | 2310 | 2315 | 2295 | 7766 |
| 661 | 20231122 | 091300 | 236492915 | 2310 | 2305 | 2315 | 2300 | 7588 |
| 662 | 20231122 | 091200 | 218973805 | 2300 | 2290 | 2300 | 2285 | 16081 |
| 663 | 20231122 | 091100 | 182011325 | 2295 | 2295 | 2295 | 2285 | 935 |
| 664 | 20231122 | 091000 | 179867755 | 2295 | 2270 | 2295 | 2270 | 6025 |
| 665 | 20231122 | 090900 | 166113345 | 2275 | 2275 | 2280 | 2270 | 4619 |
| 666 | 20231122 | 090800 | 155607610 | 2275 | 2275 | 2275 | 2265 | 1638 |
| 667 | 20231122 | 090700 | 151893295 | 2275 | 2285 | 2285 | 2275 | 5290 |
| 668 | 20231122 | 090600 | 139836080 | 2290 | 2275 | 2290 | 2275 | 4104 |
| 669 | 20231122 | 090500 | 130485375 | 2280 | 2290 | 2300 | 2280 | 3245 |
| 670 | 20231122 | 090400 | 123051570 | 2290 | 2280 | 2295 | 2270 | 3221 |
| 671 | 20231122 | 090300 | 115713270 | 2280 | 2265 | 2285 | 2265 | 3268 |
| 672 | 20231122 | 090200 | 108270560 | 2270 | 2250 | 2270 | 2250 | 2419 |
| 673 | 20231122 | 090100 | 102805735 | 2260 | 2245 | 2265 | 2235 | 13068 |
| 674 | 20231122 | 090000 | 73508125 | 2250 | 2270 | 2270 | 2245 | 30463 |