34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 202800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 20036 |
| 3 | 20231124 | 202700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 4 | 20231124 | 202600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 5 | 20231124 | 202500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 6 | 20231124 | 202400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 7 | 20231124 | 202300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 8 | 20231124 | 202200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 9 | 20231124 | 202100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 10 | 20231124 | 202000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 11 | 20231124 | 201900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 12 | 20231124 | 201800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 13 | 20231124 | 201700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 14 | 20231124 | 201600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 15 | 20231124 | 201500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 16 | 20231124 | 201400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 17 | 20231124 | 201300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 18 | 20231124 | 201200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 19 | 20231124 | 201100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 20 | 20231124 | 201000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 21 | 20231124 | 200900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 22 | 20231124 | 200800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 23 | 20231124 | 200700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 24 | 20231124 | 200600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 25 | 20231124 | 200500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 26 | 20231124 | 200400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 27 | 20231124 | 200300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 28 | 20231124 | 200200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 29 | 20231124 | 200100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 30 | 20231124 | 200000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 31 | 20231124 | 195900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 32 | 20231124 | 195800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 20036 |
| 33 | 20231124 | 195700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 34 | 20231124 | 195600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 35 | 20231124 | 195500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 36 | 20231124 | 195400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 37 | 20231124 | 195300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 38 | 20231124 | 195200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 39 | 20231124 | 195100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 40 | 20231124 | 195000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 41 | 20231124 | 194900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 42 | 20231124 | 194800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 43 | 20231124 | 194700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 44 | 20231124 | 194600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 45 | 20231124 | 194500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 46 | 20231124 | 194400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 47 | 20231124 | 194300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 48 | 20231124 | 194200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 49 | 20231124 | 194100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 50 | 20231124 | 194000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 51 | 20231124 | 193900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 52 | 20231124 | 193800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 53 | 20231124 | 193700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 54 | 20231124 | 193600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 55 | 20231124 | 193500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 56 | 20231124 | 193400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 57 | 20231124 | 193300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 58 | 20231124 | 193200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 59 | 20231124 | 193100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 60 | 20231124 | 193000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 61 | 20231124 | 192900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 62 | 20231124 | 192800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 20036 |
| 63 | 20231124 | 192700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 64 | 20231124 | 192600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 65 | 20231124 | 192500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 66 | 20231124 | 192400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 67 | 20231124 | 192300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 68 | 20231124 | 192200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 69 | 20231124 | 192100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 70 | 20231124 | 192000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 71 | 20231124 | 191900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 72 | 20231124 | 191800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 73 | 20231124 | 191700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 74 | 20231124 | 191600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 75 | 20231124 | 191500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 76 | 20231124 | 191400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 77 | 20231124 | 191300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 78 | 20231124 | 191200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 79 | 20231124 | 191100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 80 | 20231124 | 191000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 81 | 20231124 | 190900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 82 | 20231124 | 190800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 83 | 20231124 | 190700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 84 | 20231124 | 190600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 85 | 20231124 | 190500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 86 | 20231124 | 190400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 87 | 20231124 | 190300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 88 | 20231124 | 190200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 89 | 20231124 | 190100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 90 | 20231124 | 190000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 91 | 20231124 | 185900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 92 | 20231124 | 185800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 20036 |
| 93 | 20231124 | 185700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 94 | 20231124 | 185600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 95 | 20231124 | 185500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 96 | 20231124 | 185400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 97 | 20231124 | 185300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 98 | 20231124 | 185200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 99 | 20231124 | 185100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 100 | 20231124 | 185000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 101 | 20231124 | 184900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 102 | 20231124 | 184800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 103 | 20231124 | 184700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 104 | 20231124 | 184600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 105 | 20231124 | 184500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 106 | 20231124 | 184400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 107 | 20231124 | 184300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 108 | 20231124 | 184200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 109 | 20231124 | 184100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 110 | 20231124 | 184000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 111 | 20231124 | 183900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 112 | 20231124 | 183800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 113 | 20231124 | 183700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 114 | 20231124 | 183600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 115 | 20231124 | 183500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 116 | 20231124 | 183400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 117 | 20231124 | 183300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 118 | 20231124 | 183200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 119 | 20231124 | 183100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 120 | 20231124 | 183000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 121 | 20231124 | 182900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 122 | 20231124 | 182800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 20036 |
| 123 | 20231124 | 182700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 124 | 20231124 | 182600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 125 | 20231124 | 182500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 126 | 20231124 | 182400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 127 | 20231124 | 182300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 128 | 20231124 | 182200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 129 | 20231124 | 182100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 130 | 20231124 | 182000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 131 | 20231124 | 181900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 132 | 20231124 | 181800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 133 | 20231124 | 181700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 134 | 20231124 | 181600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 135 | 20231124 | 181500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 136 | 20231124 | 181400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 137 | 20231124 | 181300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 138 | 20231124 | 181200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 139 | 20231124 | 181100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 140 | 20231124 | 181000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 141 | 20231124 | 180900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 142 | 20231124 | 180800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 143 | 20231124 | 180700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 144 | 20231124 | 180600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 145 | 20231124 | 180500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 146 | 20231124 | 180400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 147 | 20231124 | 180300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 148 | 20231124 | 180200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 149 | 20231124 | 180100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 150 | 20231124 | 180000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 151 | 20231124 | 175900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 152 | 20231124 | 175800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 20036 |
| 153 | 20231124 | 175700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 154 | 20231124 | 175600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 155 | 20231124 | 175500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 156 | 20231124 | 175400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 157 | 20231124 | 175300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 158 | 20231124 | 175200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 159 | 20231124 | 175100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 160 | 20231124 | 175000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 161 | 20231124 | 174900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 162 | 20231124 | 174800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 163 | 20231124 | 174700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 164 | 20231124 | 174600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 165 | 20231124 | 174500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 166 | 20231124 | 174400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 167 | 20231124 | 174300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 168 | 20231124 | 174200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 169 | 20231124 | 174100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 170 | 20231124 | 174000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 171 | 20231124 | 173900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 172 | 20231124 | 173800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 173 | 20231124 | 173700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 174 | 20231124 | 173600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 175 | 20231124 | 173500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 176 | 20231124 | 173400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 177 | 20231124 | 173300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 178 | 20231124 | 173200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 179 | 20231124 | 173100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 180 | 20231124 | 173000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 181 | 20231124 | 172900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 182 | 20231124 | 172800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 20036 |
| 183 | 20231124 | 172700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 184 | 20231124 | 172600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 185 | 20231124 | 172500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 186 | 20231124 | 172400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 187 | 20231124 | 172300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 188 | 20231124 | 172200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 189 | 20231124 | 172100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 190 | 20231124 | 172000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 191 | 20231124 | 171900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 192 | 20231124 | 171800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 193 | 20231124 | 171700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 194 | 20231124 | 171600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 195 | 20231124 | 171500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 196 | 20231124 | 171400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 197 | 20231124 | 171300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 198 | 20231124 | 171200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 199 | 20231124 | 171100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 200 | 20231124 | 171000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 201 | 20231124 | 170900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 202 | 20231124 | 170800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 203 | 20231124 | 170700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 204 | 20231124 | 170600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 205 | 20231124 | 170500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 206 | 20231124 | 170400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 207 | 20231124 | 170300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 208 | 20231124 | 170200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 209 | 20231124 | 170100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 210 | 20231124 | 170000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 211 | 20231124 | 165900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 212 | 20231124 | 165800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 20036 |
| 213 | 20231124 | 165700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 214 | 20231124 | 165600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 215 | 20231124 | 165500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 216 | 20231124 | 165400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 217 | 20231124 | 165300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 218 | 20231124 | 165200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 219 | 20231124 | 165100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 220 | 20231124 | 165000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 221 | 20231124 | 164900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 222 | 20231124 | 164800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 223 | 20231124 | 164700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 224 | 20231124 | 164600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 225 | 20231124 | 164500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 226 | 20231124 | 164400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 227 | 20231124 | 164300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 228 | 20231124 | 164200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 229 | 20231124 | 164100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 230 | 20231124 | 164000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 231 | 20231124 | 163900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 232 | 20231124 | 163800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 233 | 20231124 | 163700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 234 | 20231124 | 163600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 235 | 20231124 | 163500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 236 | 20231124 | 163400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 237 | 20231124 | 163300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 238 | 20231124 | 163200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 239 | 20231124 | 163100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 240 | 20231124 | 163000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 241 | 20231124 | 162900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 242 | 20231124 | 162800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 20036 |
| 243 | 20231124 | 162700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 244 | 20231124 | 162600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 245 | 20231124 | 162500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 246 | 20231124 | 162400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 247 | 20231124 | 162300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 248 | 20231124 | 162200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 249 | 20231124 | 162100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 250 | 20231124 | 162000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 251 | 20231124 | 161900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 252 | 20231124 | 161800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 253 | 20231124 | 161700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 254 | 20231124 | 161600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 255 | 20231124 | 161500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 256 | 20231124 | 161400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 257 | 20231124 | 161300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 258 | 20231124 | 161200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 259 | 20231124 | 161100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 260 | 20231124 | 161000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 261 | 20231124 | 160900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 262 | 20231124 | 160800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 263 | 20231124 | 160700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 264 | 20231124 | 160600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 265 | 20231124 | 160500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 266 | 20231124 | 160400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 267 | 20231124 | 160300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 268 | 20231124 | 160200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 269 | 20231124 | 160100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 270 | 20231124 | 160000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 271 | 20231124 | 155900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 272 | 20231124 | 155800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 20036 |
| 273 | 20231124 | 155700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 274 | 20231124 | 155600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 275 | 20231124 | 155500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 276 | 20231124 | 155400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 277 | 20231124 | 155300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 278 | 20231124 | 155200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 279 | 20231124 | 155100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 280 | 20231124 | 155000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 281 | 20231124 | 154900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 282 | 20231124 | 154800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 283 | 20231124 | 154700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 284 | 20231124 | 154600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 285 | 20231124 | 154500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 286 | 20231124 | 154400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 287 | 20231124 | 154300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 288 | 20231124 | 154200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 289 | 20231124 | 154100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 290 | 20231124 | 154000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 291 | 20231124 | 153900 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 292 | 20231124 | 153800 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 293 | 20231124 | 153700 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 294 | 20231124 | 153600 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 295 | 20231124 | 153500 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 296 | 20231124 | 153400 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 297 | 20231124 | 153300 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 298 | 20231124 | 153200 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 299 | 20231124 | 153100 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 0 |
| 300 | 20231124 | 153000 | 1233872070 | 2730 | 2730 | 2730 | 2730 | 20036 |
| 301 | 20231124 | 152900 | 1179173790 | 2750 | 2750 | 2750 | 2750 | 0 |
| 302 | 20231124 | 152800 | 1179173790 | 2750 | 2750 | 2750 | 2750 | 0 |
| 303 | 20231124 | 152700 | 1179173790 | 2750 | 2750 | 2750 | 2750 | 0 |
| 304 | 20231124 | 152600 | 1179173790 | 2750 | 2750 | 2750 | 2750 | 0 |
| 305 | 20231124 | 152500 | 1179173790 | 2750 | 2750 | 2750 | 2750 | 0 |
| 306 | 20231124 | 152400 | 1179173790 | 2750 | 2750 | 2750 | 2750 | 0 |
| 307 | 20231124 | 152300 | 1179173790 | 2750 | 2750 | 2750 | 2750 | 0 |
| 308 | 20231124 | 152200 | 1179173790 | 2750 | 2750 | 2750 | 2750 | 0 |
| 309 | 20231124 | 152100 | 1179173790 | 2750 | 2750 | 2750 | 2750 | 0 |
| 310 | 20231124 | 152000 | 1179173790 | 2750 | 2750 | 2750 | 2750 | 0 |
| 311 | 20231124 | 151900 | 1179173790 | 2750 | 2745 | 2750 | 2740 | 870 |
| 312 | 20231124 | 151800 | 1176785275 | 2750 | 2745 | 2750 | 2745 | 186 |
| 313 | 20231124 | 151700 | 1176274500 | 2750 | 2750 | 2750 | 2750 | 4 |
| 314 | 20231124 | 151600 | 1176263500 | 2750 | 2755 | 2755 | 2750 | 10760 |
| 315 | 20231124 | 151500 | 1146670945 | 2760 | 2755 | 2760 | 2755 | 272 |
| 316 | 20231124 | 151400 | 1145921580 | 2760 | 2755 | 2760 | 2755 | 1674 |
| 317 | 20231124 | 151300 | 1141309705 | 2755 | 2755 | 2755 | 2750 | 3454 |
| 318 | 20231124 | 151200 | 1131807060 | 2750 | 2755 | 2755 | 2750 | 1622 |
| 319 | 20231124 | 151100 | 1127344830 | 2755 | 2750 | 2755 | 2750 | 721 |
| 320 | 20231124 | 151000 | 1125362050 | 2750 | 2745 | 2750 | 2745 | 2773 |
| 321 | 20231124 | 150900 | 1117749625 | 2750 | 2745 | 2750 | 2745 | 229 |
| 322 | 20231124 | 150800 | 1117121010 | 2755 | 2745 | 2755 | 2745 | 2864 |
| 323 | 20231124 | 150700 | 1109245500 | 2750 | 2745 | 2750 | 2745 | 146 |
| 324 | 20231124 | 150600 | 1108844725 | 2750 | 2750 | 2750 | 2745 | 135 |
| 325 | 20231124 | 150500 | 1108473545 | 2750 | 2740 | 2750 | 2740 | 2249 |
| 326 | 20231124 | 150400 | 1102311275 | 2740 | 2740 | 2740 | 2735 | 2450 |
| 327 | 20231124 | 150300 | 1095600070 | 2745 | 2745 | 2745 | 2740 | 1541 |
| 328 | 20231124 | 150200 | 1091377375 | 2750 | 2750 | 2750 | 2750 | 1 |
| 329 | 20231124 | 150100 | 1091374625 | 2740 | 2740 | 2740 | 2740 | 1000 |
| 330 | 20231124 | 150000 | 1088634625 | 2750 | 2745 | 2750 | 2745 | 263 |
| 331 | 20231124 | 145900 | 1087912685 | 2745 | 2740 | 2745 | 2740 | 1661 |
| 332 | 20231124 | 145800 | 1083361540 | 2740 | 2740 | 2750 | 2740 | 340 |
| 333 | 20231124 | 145700 | 1082429530 | 2750 | 2735 | 2750 | 2735 | 4880 |
| 334 | 20231124 | 145600 | 1069077630 | 2740 | 2750 | 2750 | 2740 | 6095 |
| 335 | 20231124 | 145500 | 1052368785 | 2745 | 2750 | 2755 | 2745 | 4416 |
| 336 | 20231124 | 145400 | 1040238590 | 2750 | 2745 | 2750 | 2745 | 778 |
| 337 | 20231124 | 145300 | 1038102540 | 2745 | 2740 | 2745 | 2740 | 8004 |
| 338 | 20231124 | 145200 | 1016156560 | 2740 | 2735 | 2745 | 2735 | 5744 |
| 339 | 20231124 | 145100 | 1000417535 | 2745 | 2745 | 2745 | 2745 | 194 |
| 340 | 20231124 | 145000 | 999885005 | 2745 | 2735 | 2745 | 2735 | 1539 |
| 341 | 20231124 | 144900 | 995671150 | 2745 | 2745 | 2745 | 2745 | 320 |
| 342 | 20231124 | 144800 | 994792750 | 2735 | 2735 | 2740 | 2735 | 9066 |
| 343 | 20231124 | 144700 | 969992235 | 2735 | 2735 | 2735 | 2735 | 20 |
| 344 | 20231124 | 144600 | 969937535 | 2740 | 2740 | 2740 | 2740 | 6092 |
| 345 | 20231124 | 144500 | 953245455 | 2740 | 2740 | 2740 | 2740 | 888 |
| 346 | 20231124 | 144400 | 950812335 | 2740 | 2745 | 2745 | 2740 | 800 |
| 347 | 20231124 | 144300 | 948620295 | 2745 | 2745 | 2745 | 2745 | 0 |
| 348 | 20231124 | 144200 | 948620295 | 2745 | 2740 | 2745 | 2740 | 866 |
| 349 | 20231124 | 144100 | 946247450 | 2740 | 2740 | 2740 | 2740 | 1332 |
| 350 | 20231124 | 144000 | 942597770 | 2740 | 2740 | 2740 | 2740 | 20 |
| 351 | 20231124 | 143900 | 942542970 | 2740 | 2740 | 2740 | 2740 | 0 |
| 352 | 20231124 | 143800 | 942542970 | 2740 | 2740 | 2755 | 2740 | 906 |
| 353 | 20231124 | 143700 | 940060510 | 2740 | 2740 | 2740 | 2740 | 268 |
| 354 | 20231124 | 143600 | 939326190 | 2745 | 2750 | 2755 | 2745 | 26 |
| 355 | 20231124 | 143500 | 939254740 | 2750 | 2745 | 2755 | 2745 | 9 |
| 356 | 20231124 | 143400 | 939230000 | 2745 | 2755 | 2760 | 2745 | 339 |
| 357 | 20231124 | 143300 | 938299415 | 2760 | 2745 | 2760 | 2745 | 4 |
| 358 | 20231124 | 143200 | 938288400 | 2755 | 2755 | 2755 | 2755 | 0 |
| 359 | 20231124 | 143100 | 938288400 | 2755 | 2755 | 2755 | 2755 | 0 |
| 360 | 20231124 | 143000 | 938288400 | 2755 | 2740 | 2755 | 2740 | 578 |
| 361 | 20231124 | 142900 | 936704125 | 2735 | 2735 | 2735 | 2735 | 1021 |
| 362 | 20231124 | 142800 | 933911690 | 2740 | 2745 | 2745 | 2740 | 318 |
| 363 | 20231124 | 142700 | 933040365 | 2740 | 2750 | 2755 | 2740 | 5215 |
| 364 | 20231124 | 142600 | 918735425 | 2745 | 2740 | 2755 | 2740 | 4512 |
| 365 | 20231124 | 142500 | 906350060 | 2745 | 2745 | 2750 | 2745 | 203 |
| 366 | 20231124 | 142400 | 905792815 | 2745 | 2745 | 2755 | 2740 | 534 |
| 367 | 20231124 | 142300 | 904327420 | 2745 | 2745 | 2745 | 2745 | 66 |
| 368 | 20231124 | 142200 | 904146250 | 2740 | 2740 | 2740 | 2740 | 193 |
| 369 | 20231124 | 142100 | 903617430 | 2740 | 2745 | 2745 | 2740 | 1148 |
| 370 | 20231124 | 142000 | 900471320 | 2740 | 2750 | 2750 | 2740 | 2815 |
| 371 | 20231124 | 141900 | 892756430 | 2750 | 2750 | 2750 | 2750 | 203 |
| 372 | 20231124 | 141800 | 892198180 | 2750 | 2760 | 2760 | 2750 | 34 |
| 373 | 20231124 | 141700 | 892104530 | 2750 | 2750 | 2760 | 2750 | 16 |
| 374 | 20231124 | 141600 | 892060490 | 2750 | 2750 | 2760 | 2750 | 7 |
| 375 | 20231124 | 141500 | 892041220 | 2745 | 2750 | 2760 | 2745 | 2888 |
| 376 | 20231124 | 141400 | 884113585 | 2765 | 2750 | 2765 | 2745 | 872 |
| 377 | 20231124 | 141300 | 881719585 | 2765 | 2750 | 2765 | 2750 | 2 |
| 378 | 20231124 | 141200 | 881714070 | 2745 | 2765 | 2765 | 2745 | 96 |
| 379 | 20231124 | 141100 | 881450530 | 2750 | 2750 | 2765 | 2750 | 1007 |
| 380 | 20231124 | 141000 | 878681240 | 2745 | 2755 | 2755 | 2745 | 4968 |
| 381 | 20231124 | 140900 | 865020980 | 2765 | 2765 | 2765 | 2765 | 1 |
| 382 | 20231124 | 140800 | 865018215 | 2755 | 2755 | 2755 | 2755 | 3354 |
| 383 | 20231124 | 140700 | 855777945 | 2755 | 2755 | 2755 | 2755 | 1 |
| 384 | 20231124 | 140600 | 855775190 | 2755 | 2755 | 2755 | 2755 | 1500 |
| 385 | 20231124 | 140500 | 851642690 | 2755 | 2770 | 2770 | 2755 | 434 |
| 386 | 20231124 | 140400 | 850447000 | 2760 | 2760 | 2760 | 2760 | 0 |
| 387 | 20231124 | 140300 | 850447000 | 2760 | 2760 | 2760 | 2760 | 0 |
| 388 | 20231124 | 140200 | 850447000 | 2760 | 2755 | 2760 | 2755 | 4371 |
| 389 | 20231124 | 140100 | 838396955 | 2755 | 2755 | 2755 | 2755 | 95 |
| 390 | 20231124 | 140000 | 838135230 | 2760 | 2760 | 2760 | 2760 | 0 |
| 391 | 20231124 | 135900 | 838135230 | 2760 | 2755 | 2760 | 2755 | 663 |
| 392 | 20231124 | 135800 | 836305355 | 2760 | 2760 | 2760 | 2760 | 942 |
| 393 | 20231124 | 135700 | 833705435 | 2760 | 2760 | 2760 | 2760 | 1 |
| 394 | 20231124 | 135600 | 833702675 | 2760 | 2760 | 2760 | 2755 | 5 |
| 395 | 20231124 | 135500 | 833688880 | 2760 | 2760 | 2760 | 2760 | 0 |
| 396 | 20231124 | 135400 | 833688880 | 2760 | 2760 | 2760 | 2760 | 499 |
| 397 | 20231124 | 135300 | 832311640 | 2755 | 2755 | 2755 | 2755 | 327 |
| 398 | 20231124 | 135200 | 831410755 | 2755 | 2755 | 2755 | 2755 | 3665 |
| 399 | 20231124 | 135100 | 821313680 | 2760 | 2755 | 2760 | 2755 | 222 |
| 400 | 20231124 | 135000 | 820702025 | 2755 | 2760 | 2765 | 2755 | 3937 |
| 401 | 20231124 | 134900 | 809830915 | 2760 | 2760 | 2760 | 2760 | 601 |
| 402 | 20231124 | 134800 | 808172155 | 2780 | 2780 | 2780 | 2780 | 1 |
| 403 | 20231124 | 134700 | 808169375 | 2780 | 2765 | 2780 | 2765 | 1030 |
| 404 | 20231124 | 134600 | 805321410 | 2780 | 2780 | 2780 | 2780 | 100 |
| 405 | 20231124 | 134500 | 805043410 | 2780 | 2780 | 2780 | 2780 | 0 |
| 406 | 20231124 | 134400 | 805043410 | 2780 | 2780 | 2780 | 2780 | 500 |
| 407 | 20231124 | 134300 | 803653410 | 2780 | 2780 | 2780 | 2780 | 0 |
| 408 | 20231124 | 134200 | 803653410 | 2780 | 2770 | 2780 | 2770 | 1000 |
| 409 | 20231124 | 134100 | 800883400 | 2780 | 2765 | 2780 | 2765 | 593 |
| 410 | 20231124 | 134000 | 799243725 | 2780 | 2780 | 2780 | 2780 | 0 |
| 411 | 20231124 | 133900 | 799243725 | 2780 | 2780 | 2780 | 2780 | 0 |
| 412 | 20231124 | 133800 | 799243725 | 2780 | 2765 | 2780 | 2765 | 516 |
| 413 | 20231124 | 133700 | 797816970 | 2780 | 2765 | 2780 | 2765 | 122 |
| 414 | 20231124 | 133600 | 797479610 | 2780 | 2780 | 2780 | 2780 | 1 |
| 415 | 20231124 | 133500 | 797476830 | 2775 | 2775 | 2775 | 2775 | 0 |
| 416 | 20231124 | 133400 | 797476830 | 2775 | 2775 | 2775 | 2775 | 0 |
| 417 | 20231124 | 133300 | 797476830 | 2775 | 2775 | 2775 | 2775 | 1090 |
| 418 | 20231124 | 133200 | 794452080 | 2775 | 2770 | 2775 | 2770 | 1025 |
| 419 | 20231124 | 133100 | 791612825 | 2770 | 2770 | 2770 | 2770 | 0 |
| 420 | 20231124 | 133000 | 791612825 | 2770 | 2765 | 2770 | 2765 | 86 |
| 421 | 20231124 | 132900 | 791375030 | 2770 | 2770 | 2770 | 2770 | 0 |
| 422 | 20231124 | 132800 | 791375030 | 2770 | 2770 | 2770 | 2770 | 4 |
| 423 | 20231124 | 132700 | 791363950 | 2770 | 2770 | 2770 | 2770 | 200 |
| 424 | 20231124 | 132600 | 790809950 | 2770 | 2765 | 2770 | 2765 | 2120 |
| 425 | 20231124 | 132500 | 784948145 | 2765 | 2760 | 2765 | 2760 | 303 |
| 426 | 20231124 | 132400 | 784111360 | 2760 | 2760 | 2760 | 2760 | 0 |
| 427 | 20231124 | 132300 | 784111360 | 2760 | 2760 | 2765 | 2755 | 1642 |
| 428 | 20231124 | 132200 | 779579395 | 2755 | 2755 | 2755 | 2755 | 1300 |
| 429 | 20231124 | 132100 | 775997895 | 2755 | 2760 | 2760 | 2750 | 746 |
| 430 | 20231124 | 132000 | 773944175 | 2770 | 2770 | 2770 | 2765 | 7 |
| 431 | 20231124 | 131900 | 773924800 | 2765 | 2765 | 2770 | 2760 | 217 |
| 432 | 20231124 | 131800 | 773324795 | 2760 | 2760 | 2760 | 2760 | 20 |
| 433 | 20231124 | 131700 | 773269595 | 2765 | 2760 | 2765 | 2760 | 306 |
| 434 | 20231124 | 131600 | 772425005 | 2765 | 2765 | 2765 | 2765 | 163 |
| 435 | 20231124 | 131500 | 771974310 | 2770 | 2760 | 2770 | 2760 | 339 |
| 436 | 20231124 | 131400 | 771038320 | 2760 | 2755 | 2760 | 2755 | 138 |
| 437 | 20231124 | 131300 | 770658120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 438 | 20231124 | 131200 | 770658120 | 2755 | 2760 | 2760 | 2755 | 734 |
| 439 | 20231124 | 131100 | 768632285 | 2760 | 2760 | 2760 | 2760 | 0 |
| 440 | 20231124 | 131000 | 768632285 | 2760 | 2760 | 2760 | 2760 | 0 |
| 441 | 20231124 | 130900 | 768632285 | 2760 | 2760 | 2760 | 2760 | 370 |
| 442 | 20231124 | 130800 | 767611085 | 2760 | 2760 | 2760 | 2760 | 697 |
| 443 | 20231124 | 130700 | 765687365 | 2760 | 2760 | 2765 | 2760 | 351 |
| 444 | 20231124 | 130600 | 764717100 | 2760 | 2760 | 2760 | 2760 | 0 |
| 445 | 20231124 | 130500 | 764717100 | 2760 | 2760 | 2760 | 2760 | 600 |
| 446 | 20231124 | 130400 | 763061100 | 2760 | 2760 | 2765 | 2760 | 1871 |
| 447 | 20231124 | 130300 | 757896890 | 2760 | 2760 | 2760 | 2760 | 500 |
| 448 | 20231124 | 130200 | 756516890 | 2760 | 2760 | 2760 | 2760 | 16 |
| 449 | 20231124 | 130100 | 756472730 | 2760 | 2765 | 2765 | 2760 | 2023 |
| 450 | 20231124 | 130000 | 750889135 | 2770 | 2770 | 2770 | 2770 | 56 |
| 451 | 20231124 | 125900 | 750734015 | 2780 | 2770 | 2780 | 2770 | 70 |
| 452 | 20231124 | 125800 | 750539465 | 2770 | 2770 | 2770 | 2770 | 71 |
| 453 | 20231124 | 125700 | 750342795 | 2770 | 2765 | 2790 | 2765 | 507 |
| 454 | 20231124 | 125600 | 748940855 | 2785 | 2755 | 2785 | 2755 | 14146 |
| 455 | 20231124 | 125500 | 709597865 | 2750 | 2750 | 2750 | 2750 | 0 |
| 456 | 20231124 | 125400 | 709597865 | 2750 | 2755 | 2755 | 2750 | 200 |
| 457 | 20231124 | 125300 | 709047120 | 2755 | 2750 | 2755 | 2750 | 707 |
| 458 | 20231124 | 125200 | 707099340 | 2750 | 2750 | 2770 | 2745 | 1264 |
| 459 | 20231124 | 125100 | 703614980 | 2745 | 2750 | 2750 | 2745 | 635 |
| 460 | 20231124 | 125000 | 701869090 | 2750 | 2750 | 2750 | 2750 | 1732 |
| 461 | 20231124 | 124900 | 697106090 | 2755 | 2760 | 2760 | 2755 | 4 |
| 462 | 20231124 | 124800 | 697095055 | 2755 | 2755 | 2765 | 2755 | 990 |
| 463 | 20231124 | 124700 | 694367575 | 2755 | 2750 | 2755 | 2750 | 552 |
| 464 | 20231124 | 124600 | 692849355 | 2755 | 2745 | 2755 | 2740 | 606 |
| 465 | 20231124 | 124500 | 691182075 | 2755 | 2750 | 2755 | 2740 | 6745 |
| 466 | 20231124 | 124400 | 672683270 | 2755 | 2750 | 2755 | 2750 | 3 |
| 467 | 20231124 | 124300 | 672675010 | 2750 | 2750 | 2750 | 2750 | 4 |
| 468 | 20231124 | 124200 | 672664010 | 2750 | 2750 | 2755 | 2750 | 826 |
| 469 | 20231124 | 124100 | 670392010 | 2755 | 2750 | 2755 | 2750 | 304 |
| 470 | 20231124 | 124000 | 669556005 | 2745 | 2750 | 2750 | 2745 | 1500 |
| 471 | 20231124 | 123900 | 665436005 | 2750 | 2750 | 2750 | 2750 | 103 |
| 472 | 20231124 | 123800 | 665152755 | 2750 | 2750 | 2750 | 2750 | 1 |
| 473 | 20231124 | 123700 | 665150005 | 2750 | 2750 | 2760 | 2745 | 2283 |
| 474 | 20231124 | 123600 | 658868665 | 2755 | 2750 | 2755 | 2750 | 310 |
| 475 | 20231124 | 123500 | 658015850 | 2750 | 2750 | 2750 | 2750 | 55 |
| 476 | 20231124 | 123400 | 657864600 | 2755 | 2755 | 2755 | 2755 | 2 |
| 477 | 20231124 | 123300 | 657859090 | 2750 | 2750 | 2750 | 2750 | 1088 |
| 478 | 20231124 | 123200 | 654867090 | 2750 | 2750 | 2750 | 2750 | 1939 |
| 479 | 20231124 | 123100 | 649534840 | 2750 | 2750 | 2750 | 2750 | 0 |
| 480 | 20231124 | 123000 | 649534840 | 2750 | 2750 | 2750 | 2750 | 150 |
| 481 | 20231124 | 122900 | 649122340 | 2750 | 2750 | 2750 | 2750 | 300 |
| 482 | 20231124 | 122800 | 648297340 | 2745 | 2745 | 2745 | 2745 | 0 |
| 483 | 20231124 | 122700 | 648297340 | 2745 | 2750 | 2750 | 2745 | 525 |
| 484 | 20231124 | 122600 | 646856210 | 2750 | 2750 | 2750 | 2750 | 500 |
| 485 | 20231124 | 122500 | 645481210 | 2755 | 2750 | 2755 | 2750 | 539 |
| 486 | 20231124 | 122400 | 643996330 | 2750 | 2750 | 2750 | 2750 | 2495 |
| 487 | 20231124 | 122300 | 637135080 | 2750 | 2750 | 2750 | 2745 | 1172 |
| 488 | 20231124 | 122200 | 633913755 | 2750 | 2750 | 2750 | 2750 | 770 |
| 489 | 20231124 | 122100 | 631796255 | 2750 | 2750 | 2750 | 2750 | 50 |
| 490 | 20231124 | 122000 | 631658755 | 2750 | 2750 | 2750 | 2750 | 301 |
| 491 | 20231124 | 121900 | 630831005 | 2750 | 2750 | 2750 | 2750 | 653 |
| 492 | 20231124 | 121800 | 629035255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 493 | 20231124 | 121700 | 629035255 | 2750 | 2750 | 2750 | 2750 | 2078 |
| 494 | 20231124 | 121600 | 623320755 | 2750 | 2750 | 2750 | 2750 | 610 |
| 495 | 20231124 | 121500 | 621643255 | 2750 | 2750 | 2750 | 2750 | 0 |
| 496 | 20231124 | 121400 | 621643255 | 2750 | 2755 | 2755 | 2750 | 140 |
| 497 | 20231124 | 121300 | 621258105 | 2755 | 2755 | 2755 | 2755 | 17 |
| 498 | 20231124 | 121200 | 621211270 | 2755 | 2755 | 2755 | 2755 | 0 |
| 499 | 20231124 | 121100 | 621211270 | 2755 | 2750 | 2755 | 2750 | 384 |
| 500 | 20231124 | 121000 | 620153770 | 2750 | 2755 | 2755 | 2745 | 4903 |
| 501 | 20231124 | 120900 | 606684710 | 2750 | 2755 | 2755 | 2750 | 1140 |
| 502 | 20231124 | 120800 | 603549365 | 2755 | 2755 | 2755 | 2755 | 7 |
| 503 | 20231124 | 120700 | 603530080 | 2755 | 2750 | 2755 | 2750 | 105 |
| 504 | 20231124 | 120600 | 603241305 | 2750 | 2750 | 2750 | 2750 | 1965 |
| 505 | 20231124 | 120500 | 597837555 | 2750 | 2750 | 2750 | 2750 | 411 |
| 506 | 20231124 | 120400 | 596707305 | 2750 | 2755 | 2755 | 2750 | 1166 |
| 507 | 20231124 | 120300 | 593500405 | 2755 | 2750 | 2755 | 2750 | 1120 |
| 508 | 20231124 | 120200 | 590420165 | 2750 | 2750 | 2750 | 2745 | 1106 |
| 509 | 20231124 | 120100 | 587380875 | 2750 | 2750 | 2750 | 2750 | 3 |
| 510 | 20231124 | 120000 | 587372625 | 2745 | 2750 | 2750 | 2745 | 2317 |
| 511 | 20231124 | 115900 | 581005505 | 2760 | 2760 | 2760 | 2755 | 118 |
| 512 | 20231124 | 115800 | 580679850 | 2760 | 2755 | 2760 | 2755 | 60 |
| 513 | 20231124 | 115700 | 580514410 | 2750 | 2760 | 2760 | 2750 | 8001 |
| 514 | 20231124 | 115600 | 558503210 | 2760 | 2760 | 2760 | 2760 | 1002 |
| 515 | 20231124 | 115500 | 555737690 | 2755 | 2760 | 2760 | 2755 | 303 |
| 516 | 20231124 | 115400 | 554901415 | 2755 | 2755 | 2755 | 2755 | 0 |
| 517 | 20231124 | 115300 | 554901415 | 2755 | 2755 | 2755 | 2755 | 51 |
| 518 | 20231124 | 115200 | 554760910 | 2750 | 2755 | 2755 | 2750 | 1104 |
| 519 | 20231124 | 115100 | 551724750 | 2755 | 2755 | 2755 | 2755 | 0 |
| 520 | 20231124 | 115000 | 551724750 | 2755 | 2755 | 2755 | 2750 | 1808 |
| 521 | 20231124 | 114900 | 546745295 | 2755 | 2755 | 2755 | 2755 | 166 |
| 522 | 20231124 | 114800 | 546287965 | 2755 | 2755 | 2755 | 2755 | 2000 |
| 523 | 20231124 | 114700 | 540777965 | 2755 | 2760 | 2760 | 2755 | 6 |
| 524 | 20231124 | 114600 | 540761410 | 2760 | 2760 | 2760 | 2760 | 0 |
| 525 | 20231124 | 114500 | 540761410 | 2760 | 2760 | 2760 | 2760 | 166 |
| 526 | 20231124 | 114400 | 540303250 | 2760 | 2760 | 2760 | 2760 | 4 |
| 527 | 20231124 | 114300 | 540292210 | 2760 | 2765 | 2765 | 2760 | 12 |
| 528 | 20231124 | 114200 | 540259035 | 2760 | 2760 | 2760 | 2760 | 872 |
| 529 | 20231124 | 114100 | 537852315 | 2760 | 2760 | 2760 | 2760 | 7 |
| 530 | 20231124 | 114000 | 537832995 | 2760 | 2760 | 2760 | 2760 | 5 |
| 531 | 20231124 | 113900 | 537819195 | 2760 | 2760 | 2760 | 2760 | 5 |
| 532 | 20231124 | 113800 | 537805395 | 2755 | 2755 | 2755 | 2755 | 240 |
| 533 | 20231124 | 113700 | 537144195 | 2755 | 2755 | 2755 | 2750 | 1718 |
| 534 | 20231124 | 113600 | 532418440 | 2750 | 2760 | 2760 | 2750 | 10650 |
| 535 | 20231124 | 113500 | 503104240 | 2760 | 2770 | 2770 | 2760 | 4375 |
| 536 | 20231124 | 113400 | 491022790 | 2770 | 2770 | 2770 | 2770 | 10 |
| 537 | 20231124 | 113300 | 490995090 | 2785 | 2785 | 2785 | 2785 | 0 |
| 538 | 20231124 | 113200 | 490995090 | 2785 | 2785 | 2785 | 2785 | 0 |
| 539 | 20231124 | 113100 | 490995090 | 2785 | 2770 | 2785 | 2765 | 2441 |
| 540 | 20231124 | 113000 | 484245695 | 2785 | 2765 | 2785 | 2765 | 388 |
| 541 | 20231124 | 112900 | 483172425 | 2765 | 2765 | 2765 | 2765 | 2200 |
| 542 | 20231124 | 112800 | 477089425 | 2760 | 2760 | 2760 | 2760 | 51 |
| 543 | 20231124 | 112700 | 476948665 | 2765 | 2765 | 2765 | 2765 | 3183 |
| 544 | 20231124 | 112600 | 468147670 | 2770 | 2770 | 2770 | 2770 | 6 |
| 545 | 20231124 | 112500 | 468131050 | 2765 | 2765 | 2765 | 2765 | 0 |
| 546 | 20231124 | 112400 | 468131050 | 2765 | 2765 | 2765 | 2765 | 0 |
| 547 | 20231124 | 112300 | 468131050 | 2765 | 2765 | 2765 | 2765 | 200 |
| 548 | 20231124 | 112200 | 467578050 | 2770 | 2770 | 2770 | 2770 | 0 |
| 549 | 20231124 | 112100 | 467578050 | 2770 | 2765 | 2770 | 2765 | 403 |
| 550 | 20231124 | 112000 | 466463740 | 2765 | 2770 | 2770 | 2765 | 399 |
| 551 | 20231124 | 111900 | 465358685 | 2765 | 2760 | 2765 | 2760 | 301 |
| 552 | 20231124 | 111800 | 464527920 | 2760 | 2765 | 2765 | 2760 | 245 |
| 553 | 20231124 | 111700 | 463851700 | 2765 | 2765 | 2765 | 2765 | 3 |
| 554 | 20231124 | 111600 | 463843405 | 2765 | 2765 | 2770 | 2765 | 365 |
| 555 | 20231124 | 111500 | 462834175 | 2760 | 2760 | 2760 | 2760 | 27561 |
| 556 | 20231124 | 111400 | 386765815 | 2760 | 2760 | 2760 | 2760 | 521 |
| 557 | 20231124 | 111300 | 385327855 | 2760 | 2770 | 2770 | 2760 | 6896 |
| 558 | 20231124 | 111200 | 366272140 | 2770 | 2770 | 2770 | 2770 | 313 |
| 559 | 20231124 | 111100 | 365405130 | 2770 | 2765 | 2770 | 2765 | 44 |
| 560 | 20231124 | 111000 | 365283405 | 2765 | 2765 | 2770 | 2760 | 203 |
| 561 | 20231124 | 110900 | 364722300 | 2765 | 2775 | 2775 | 2765 | 14056 |
| 562 | 20231124 | 110800 | 325761390 | 2780 | 2780 | 2780 | 2780 | 2 |
| 563 | 20231124 | 110700 | 325755830 | 2780 | 2780 | 2780 | 2780 | 10 |
| 564 | 20231124 | 110600 | 325728030 | 2780 | 2780 | 2790 | 2780 | 4 |
| 565 | 20231124 | 110500 | 325716890 | 2785 | 2785 | 2785 | 2775 | 2645 |
| 566 | 20231124 | 110400 | 318368765 | 2780 | 2780 | 2780 | 2780 | 0 |
| 567 | 20231124 | 110300 | 318368765 | 2780 | 2785 | 2785 | 2780 | 2306 |
| 568 | 20231124 | 110200 | 311958060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 569 | 20231124 | 110100 | 311958060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 570 | 20231124 | 110000 | 311958060 | 2785 | 2785 | 2785 | 2785 | 0 |
| 571 | 20231124 | 105900 | 311958060 | 2785 | 2780 | 2785 | 2780 | 1001 |
| 572 | 20231124 | 105800 | 309175275 | 2785 | 2795 | 2795 | 2785 | 99 |
| 573 | 20231124 | 105700 | 308899525 | 2790 | 2785 | 2795 | 2785 | 6 |
| 574 | 20231124 | 105600 | 308882790 | 2780 | 2795 | 2795 | 2780 | 2532 |
| 575 | 20231124 | 105500 | 301843425 | 2790 | 2785 | 2795 | 2785 | 1011 |
| 576 | 20231124 | 105400 | 299027705 | 2790 | 2790 | 2790 | 2790 | 0 |
| 577 | 20231124 | 105300 | 299027705 | 2790 | 2790 | 2790 | 2790 | 2 |
| 578 | 20231124 | 105200 | 299022125 | 2795 | 2785 | 2795 | 2785 | 6 |
| 579 | 20231124 | 105100 | 299005385 | 2785 | 2785 | 2785 | 2785 | 1532 |
| 580 | 20231124 | 105000 | 294738765 | 2780 | 2780 | 2780 | 2780 | 2 |
| 581 | 20231124 | 104900 | 294733205 | 2780 | 2780 | 2780 | 2780 | 29 |
| 582 | 20231124 | 104800 | 294652585 | 2785 | 2785 | 2785 | 2785 | 1 |
| 583 | 20231124 | 104700 | 294649800 | 2780 | 2780 | 2780 | 2780 | 1 |
| 584 | 20231124 | 104600 | 294647020 | 2780 | 2780 | 2780 | 2780 | 2 |
| 585 | 20231124 | 104500 | 294641460 | 2780 | 2780 | 2780 | 2780 | 1000 |
| 586 | 20231124 | 104400 | 291861460 | 2780 | 2780 | 2780 | 2780 | 48 |
| 587 | 20231124 | 104300 | 291728020 | 2780 | 2780 | 2780 | 2780 | 1 |
| 588 | 20231124 | 104200 | 291725240 | 2775 | 2775 | 2775 | 2775 | 1363 |
| 589 | 20231124 | 104100 | 287942915 | 2775 | 2780 | 2780 | 2775 | 230 |
| 590 | 20231124 | 104000 | 287303565 | 2780 | 2775 | 2780 | 2775 | 91 |
| 591 | 20231124 | 103900 | 287050640 | 2775 | 2785 | 2785 | 2775 | 1841 |
| 592 | 20231124 | 103800 | 281937805 | 2785 | 2785 | 2785 | 2785 | 8 |
| 593 | 20231124 | 103700 | 281915525 | 2785 | 2785 | 2785 | 2785 | 31 |
| 594 | 20231124 | 103600 | 281829190 | 2780 | 2780 | 2780 | 2780 | 2809 |
| 595 | 20231124 | 103500 | 274020170 | 2780 | 2780 | 2780 | 2780 | 20 |
| 596 | 20231124 | 103400 | 273964570 | 2770 | 2780 | 2780 | 2770 | 600 |
| 597 | 20231124 | 103300 | 272300065 | 2780 | 2790 | 2790 | 2775 | 8465 |
| 598 | 20231124 | 103200 | 248777265 | 2790 | 2790 | 2790 | 2790 | 200 |
| 599 | 20231124 | 103100 | 248219265 | 2790 | 2790 | 2790 | 2790 | 1 |
| 600 | 20231124 | 103000 | 248216475 | 2790 | 2790 | 2795 | 2790 | 613 |
| 601 | 20231124 | 102900 | 246506195 | 2790 | 2795 | 2795 | 2790 | 2904 |
| 602 | 20231124 | 102800 | 238403935 | 2795 | 2795 | 2795 | 2795 | 342 |
| 603 | 20231124 | 102700 | 237448045 | 2795 | 2795 | 2795 | 2795 | 100 |
| 604 | 20231124 | 102600 | 237168545 | 2800 | 2800 | 2800 | 2800 | 5 |
| 605 | 20231124 | 102500 | 237154545 | 2800 | 2800 | 2800 | 2800 | 2 |
| 606 | 20231124 | 102400 | 237148945 | 2800 | 2800 | 2800 | 2800 | 0 |
| 607 | 20231124 | 102300 | 237148945 | 2800 | 2800 | 2800 | 2800 | 147 |
| 608 | 20231124 | 102200 | 236737345 | 2790 | 2795 | 2795 | 2790 | 157 |
| 609 | 20231124 | 102100 | 236299300 | 2800 | 2805 | 2805 | 2800 | 1828 |
| 610 | 20231124 | 102000 | 231179250 | 2805 | 2805 | 2805 | 2805 | 3612 |
| 611 | 20231124 | 101900 | 221047590 | 2810 | 2810 | 2810 | 2810 | 892 |
| 612 | 20231124 | 101800 | 218541070 | 2810 | 2805 | 2810 | 2805 | 1659 |
| 613 | 20231124 | 101700 | 213881885 | 2810 | 2805 | 2810 | 2805 | 1197 |
| 614 | 20231124 | 101600 | 210523465 | 2805 | 2800 | 2805 | 2800 | 404 |
| 615 | 20231124 | 101500 | 209390495 | 2810 | 2805 | 2810 | 2805 | 218 |
| 616 | 20231124 | 101400 | 208778420 | 2805 | 2800 | 2805 | 2800 | 598 |
| 617 | 20231124 | 101300 | 207101660 | 2805 | 2800 | 2805 | 2800 | 549 |
| 618 | 20231124 | 101200 | 205564280 | 2800 | 2800 | 2800 | 2800 | 1800 |
| 619 | 20231124 | 101100 | 200524280 | 2800 | 2800 | 2800 | 2800 | 181 |
| 620 | 20231124 | 101000 | 200017480 | 2800 | 2795 | 2800 | 2795 | 312 |
| 621 | 20231124 | 100900 | 199145365 | 2795 | 2795 | 2795 | 2795 | 100 |
| 622 | 20231124 | 100800 | 198865865 | 2795 | 2795 | 2795 | 2795 | 41 |
| 623 | 20231124 | 100700 | 198751270 | 2790 | 2795 | 2795 | 2790 | 305 |
| 624 | 20231124 | 100600 | 197899820 | 2795 | 2795 | 2795 | 2790 | 304 |
| 625 | 20231124 | 100500 | 197051640 | 2790 | 2795 | 2795 | 2790 | 502 |
| 626 | 20231124 | 100400 | 195650165 | 2795 | 2790 | 2795 | 2790 | 652 |
| 627 | 20231124 | 100300 | 193828580 | 2790 | 2785 | 2790 | 2785 | 1517 |
| 628 | 20231124 | 100200 | 189598650 | 2790 | 2790 | 2790 | 2790 | 716 |
| 629 | 20231124 | 100100 | 187601010 | 2795 | 2790 | 2795 | 2790 | 1314 |
| 630 | 20231124 | 100000 | 183934925 | 2785 | 2785 | 2785 | 2785 | 574 |
| 631 | 20231124 | 095900 | 182336335 | 2780 | 2785 | 2785 | 2780 | 1605 |
| 632 | 20231124 | 095800 | 177868915 | 2780 | 2780 | 2780 | 2780 | 360 |
| 633 | 20231124 | 095700 | 176868115 | 2790 | 2790 | 2790 | 2790 | 0 |
| 634 | 20231124 | 095600 | 176868115 | 2790 | 2780 | 2790 | 2780 | 758 |
| 635 | 20231124 | 095500 | 174760780 | 2780 | 2780 | 2780 | 2780 | 0 |
| 636 | 20231124 | 095400 | 174760780 | 2780 | 2785 | 2785 | 2780 | 821 |
| 637 | 20231124 | 095300 | 172476710 | 2785 | 2785 | 2785 | 2785 | 1663 |
| 638 | 20231124 | 095200 | 167845255 | 2785 | 2775 | 2785 | 2775 | 390 |
| 639 | 20231124 | 095100 | 166762360 | 2780 | 2775 | 2785 | 2770 | 17 |
| 640 | 20231124 | 095000 | 166715190 | 2770 | 2770 | 2770 | 2770 | 526 |
| 641 | 20231124 | 094900 | 165258170 | 2775 | 2775 | 2775 | 2775 | 3 |
| 642 | 20231124 | 094800 | 165249845 | 2775 | 2770 | 2775 | 2770 | 457 |
| 643 | 20231124 | 094700 | 163983915 | 2770 | 2770 | 2770 | 2770 | 50 |
| 644 | 20231124 | 094600 | 163845415 | 2770 | 2780 | 2780 | 2770 | 1305 |
| 645 | 20231124 | 094500 | 160224705 | 2780 | 2780 | 2780 | 2780 | 340 |
| 646 | 20231124 | 094400 | 159279505 | 2785 | 2785 | 2785 | 2785 | 0 |
| 647 | 20231124 | 094300 | 159279505 | 2785 | 2780 | 2785 | 2780 | 306 |
| 648 | 20231124 | 094200 | 158428820 | 2785 | 2790 | 2790 | 2785 | 503 |
| 649 | 20231124 | 094100 | 157027610 | 2790 | 2775 | 2790 | 2775 | 7 |
| 650 | 20231124 | 094000 | 157008120 | 2785 | 2785 | 2785 | 2785 | 1301 |
| 651 | 20231124 | 093900 | 153384835 | 2785 | 2780 | 2785 | 2780 | 1592 |
| 652 | 20231124 | 093800 | 148959040 | 2785 | 2785 | 2785 | 2785 | 102 |
| 653 | 20231124 | 093700 | 148674970 | 2785 | 2790 | 2790 | 2785 | 1400 |
| 654 | 20231124 | 093600 | 144771980 | 2795 | 2795 | 2795 | 2790 | 839 |
| 655 | 20231124 | 093500 | 142427985 | 2790 | 2800 | 2800 | 2790 | 786 |
| 656 | 20231124 | 093400 | 140234360 | 2800 | 2795 | 2800 | 2795 | 319 |
| 657 | 20231124 | 093300 | 139341510 | 2795 | 2795 | 2800 | 2795 | 1407 |
| 658 | 20231124 | 093200 | 135408935 | 2795 | 2785 | 2795 | 2785 | 1613 |
| 659 | 20231124 | 093100 | 130913470 | 2785 | 2790 | 2790 | 2785 | 193 |
| 660 | 20231124 | 093000 | 130375945 | 2790 | 2785 | 2790 | 2785 | 63 |
| 661 | 20231124 | 092900 | 130200485 | 2785 | 2785 | 2785 | 2785 | 692 |
| 662 | 20231124 | 092800 | 128273265 | 2785 | 2785 | 2785 | 2785 | 102 |
| 663 | 20231124 | 092700 | 127989195 | 2780 | 2770 | 2785 | 2765 | 3040 |
| 664 | 20231124 | 092600 | 119571740 | 2770 | 2765 | 2770 | 2760 | 2372 |
| 665 | 20231124 | 092500 | 113017225 | 2765 | 2765 | 2765 | 2760 | 2092 |
| 666 | 20231124 | 092400 | 107236825 | 2765 | 2765 | 2765 | 2765 | 500 |
| 667 | 20231124 | 092300 | 105854325 | 2765 | 2760 | 2770 | 2760 | 1872 |
| 668 | 20231124 | 092200 | 100687440 | 2765 | 2770 | 2770 | 2765 | 4616 |
| 669 | 20231124 | 092100 | 87916540 | 2775 | 2785 | 2785 | 2775 | 1203 |
| 670 | 20231124 | 092000 | 84578185 | 2785 | 2790 | 2795 | 2775 | 2346 |
| 671 | 20231124 | 091900 | 78057745 | 2785 | 2790 | 2800 | 2785 | 1375 |
| 672 | 20231124 | 091800 | 74223770 | 2800 | 2790 | 2800 | 2785 | 1802 |
| 673 | 20231124 | 091700 | 69197740 | 2790 | 2785 | 2790 | 2785 | 1001 |
| 674 | 20231124 | 091600 | 66409950 | 2785 | 2785 | 2785 | 2785 | 211 |
| 675 | 20231124 | 091500 | 65822315 | 2785 | 2780 | 2785 | 2780 | 7 |
| 676 | 20231124 | 091400 | 65802830 | 2785 | 2785 | 2785 | 2785 | 244 |
| 677 | 20231124 | 091300 | 65123290 | 2770 | 2770 | 2770 | 2770 | 1114 |
| 678 | 20231124 | 091200 | 62037510 | 2770 | 2765 | 2770 | 2765 | 355 |
| 679 | 20231124 | 091100 | 61055515 | 2765 | 2765 | 2775 | 2765 | 1939 |
| 680 | 20231124 | 091000 | 55693025 | 2765 | 2760 | 2775 | 2755 | 1503 |
| 681 | 20231124 | 090900 | 51545245 | 2770 | 2775 | 2775 | 2760 | 3683 |
| 682 | 20231124 | 090800 | 41356365 | 2770 | 2785 | 2785 | 2770 | 32 |
| 683 | 20231124 | 090700 | 41267665 | 2785 | 2775 | 2785 | 2770 | 1690 |
| 684 | 20231124 | 090600 | 36583425 | 2785 | 2785 | 2785 | 2775 | 2560 |
| 685 | 20231124 | 090500 | 29464345 | 2770 | 2785 | 2785 | 2770 | 1304 |
| 686 | 20231124 | 090400 | 25851755 | 2770 | 2785 | 2785 | 2770 | 506 |
| 687 | 20231124 | 090300 | 24450115 | 2765 | 2765 | 2785 | 2765 | 593 |
| 688 | 20231124 | 090200 | 22810445 | 2765 | 2785 | 2785 | 2765 | 479 |
| 689 | 20231124 | 090100 | 21484430 | 2785 | 2770 | 2785 | 2770 | 3451 |
| 690 | 20231124 | 090000 | 11884855 | 2755 | 2780 | 2780 | 2745 | 4257 |