33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 200600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 18717 |
| 3 | 20231123 | 200500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 4 | 20231123 | 200400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 5 | 20231123 | 200300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 6 | 20231123 | 200200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 7 | 20231123 | 200100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 8 | 20231123 | 200000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 9 | 20231123 | 195900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 10 | 20231123 | 195800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 11 | 20231123 | 195700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 12 | 20231123 | 195600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 13 | 20231123 | 195500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 14 | 20231123 | 195400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 15 | 20231123 | 195300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 16 | 20231123 | 195200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 17 | 20231123 | 195100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 18 | 20231123 | 195000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 19 | 20231123 | 194900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 20 | 20231123 | 194800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 21 | 20231123 | 194700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 22 | 20231123 | 194600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 23 | 20231123 | 194500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 24 | 20231123 | 194400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 25 | 20231123 | 194300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 26 | 20231123 | 194200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 27 | 20231123 | 194100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 28 | 20231123 | 194000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 29 | 20231123 | 193900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 30 | 20231123 | 193800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 31 | 20231123 | 193700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 32 | 20231123 | 193600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 18717 |
| 33 | 20231123 | 193500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 34 | 20231123 | 193400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 35 | 20231123 | 193300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 36 | 20231123 | 193200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 37 | 20231123 | 193100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 38 | 20231123 | 193000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 39 | 20231123 | 192900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 40 | 20231123 | 192800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 41 | 20231123 | 192700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 42 | 20231123 | 192600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 43 | 20231123 | 192500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 44 | 20231123 | 192400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 45 | 20231123 | 192300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 46 | 20231123 | 192200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 47 | 20231123 | 192100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 48 | 20231123 | 192000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 49 | 20231123 | 191900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 50 | 20231123 | 191800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 51 | 20231123 | 191700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 52 | 20231123 | 191600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 53 | 20231123 | 191500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 54 | 20231123 | 191400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 55 | 20231123 | 191300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 56 | 20231123 | 191200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 57 | 20231123 | 191100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 58 | 20231123 | 191000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 59 | 20231123 | 190900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 60 | 20231123 | 190800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 61 | 20231123 | 190700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 62 | 20231123 | 190600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 18717 |
| 63 | 20231123 | 190500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 64 | 20231123 | 190400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 65 | 20231123 | 190300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 66 | 20231123 | 190200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 67 | 20231123 | 190100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 68 | 20231123 | 190000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 69 | 20231123 | 185900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 70 | 20231123 | 185800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 71 | 20231123 | 185700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 72 | 20231123 | 185600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 73 | 20231123 | 185500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 74 | 20231123 | 185400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 75 | 20231123 | 185300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 76 | 20231123 | 185200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 77 | 20231123 | 185100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 78 | 20231123 | 185000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 79 | 20231123 | 184900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 80 | 20231123 | 184800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 81 | 20231123 | 184700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 82 | 20231123 | 184600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 83 | 20231123 | 184500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 84 | 20231123 | 184400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 85 | 20231123 | 184300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 86 | 20231123 | 184200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 87 | 20231123 | 184100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 88 | 20231123 | 184000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 89 | 20231123 | 183900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 90 | 20231123 | 183800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 91 | 20231123 | 183700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 92 | 20231123 | 183600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 18717 |
| 93 | 20231123 | 183500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 94 | 20231123 | 183400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 95 | 20231123 | 183300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 96 | 20231123 | 183200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 97 | 20231123 | 183100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 98 | 20231123 | 183000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 99 | 20231123 | 182900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 100 | 20231123 | 182800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 101 | 20231123 | 182700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 102 | 20231123 | 182600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 103 | 20231123 | 182500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 104 | 20231123 | 182400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 105 | 20231123 | 182300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 106 | 20231123 | 182200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 107 | 20231123 | 182100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 108 | 20231123 | 182000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 109 | 20231123 | 181900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 110 | 20231123 | 181800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 111 | 20231123 | 181700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 112 | 20231123 | 181600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 113 | 20231123 | 181500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 114 | 20231123 | 181400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 115 | 20231123 | 181300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 116 | 20231123 | 181200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 117 | 20231123 | 181100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 118 | 20231123 | 181000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 119 | 20231123 | 180900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 120 | 20231123 | 180800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 121 | 20231123 | 180700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 122 | 20231123 | 180600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 18717 |
| 123 | 20231123 | 180500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 124 | 20231123 | 180400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 125 | 20231123 | 180300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 126 | 20231123 | 180200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 127 | 20231123 | 180100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 128 | 20231123 | 180000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 129 | 20231123 | 175900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 130 | 20231123 | 175800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 131 | 20231123 | 175700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 132 | 20231123 | 175600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 133 | 20231123 | 175500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 134 | 20231123 | 175400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 135 | 20231123 | 175300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 136 | 20231123 | 175200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 137 | 20231123 | 175100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 138 | 20231123 | 175000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 139 | 20231123 | 174900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 140 | 20231123 | 174800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 141 | 20231123 | 174700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 142 | 20231123 | 174600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 143 | 20231123 | 174500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 144 | 20231123 | 174400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 145 | 20231123 | 174300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 146 | 20231123 | 174200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 147 | 20231123 | 174100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 148 | 20231123 | 174000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 149 | 20231123 | 173900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 150 | 20231123 | 173800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 151 | 20231123 | 173700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 152 | 20231123 | 173600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 18717 |
| 153 | 20231123 | 173500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 154 | 20231123 | 173400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 155 | 20231123 | 173300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 156 | 20231123 | 173200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 157 | 20231123 | 173100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 158 | 20231123 | 173000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 159 | 20231123 | 172900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 160 | 20231123 | 172800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 161 | 20231123 | 172700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 162 | 20231123 | 172600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 163 | 20231123 | 172500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 164 | 20231123 | 172400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 165 | 20231123 | 172300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 166 | 20231123 | 172200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 167 | 20231123 | 172100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 168 | 20231123 | 172000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 169 | 20231123 | 171900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 170 | 20231123 | 171800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 171 | 20231123 | 171700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 172 | 20231123 | 171600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 173 | 20231123 | 171500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 174 | 20231123 | 171400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 175 | 20231123 | 171300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 176 | 20231123 | 171200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 177 | 20231123 | 171100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 178 | 20231123 | 171000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 179 | 20231123 | 170900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 180 | 20231123 | 170800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 181 | 20231123 | 170700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 182 | 20231123 | 170600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 18717 |
| 183 | 20231123 | 170500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 184 | 20231123 | 170400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 185 | 20231123 | 170300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 186 | 20231123 | 170200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 187 | 20231123 | 170100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 188 | 20231123 | 170000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 189 | 20231123 | 165900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 190 | 20231123 | 165800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 191 | 20231123 | 165700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 192 | 20231123 | 165600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 193 | 20231123 | 165500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 194 | 20231123 | 165400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 195 | 20231123 | 165300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 196 | 20231123 | 165200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 197 | 20231123 | 165100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 198 | 20231123 | 165000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 199 | 20231123 | 164900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 200 | 20231123 | 164800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 201 | 20231123 | 164700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 202 | 20231123 | 164600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 203 | 20231123 | 164500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 204 | 20231123 | 164400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 205 | 20231123 | 164300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 206 | 20231123 | 164200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 207 | 20231123 | 164100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 208 | 20231123 | 164000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 209 | 20231123 | 163900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 210 | 20231123 | 163800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 211 | 20231123 | 163700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 212 | 20231123 | 163600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 18717 |
| 213 | 20231123 | 163500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 214 | 20231123 | 163400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 215 | 20231123 | 163300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 216 | 20231123 | 163200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 217 | 20231123 | 163100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 218 | 20231123 | 163000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 219 | 20231123 | 162900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 220 | 20231123 | 162800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 221 | 20231123 | 162700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 222 | 20231123 | 162600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 223 | 20231123 | 162500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 224 | 20231123 | 162400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 225 | 20231123 | 162300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 226 | 20231123 | 162200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 227 | 20231123 | 162100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 228 | 20231123 | 162000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 229 | 20231123 | 161900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 230 | 20231123 | 161800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 231 | 20231123 | 161700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 232 | 20231123 | 161600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 233 | 20231123 | 161500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 234 | 20231123 | 161400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 235 | 20231123 | 161300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 236 | 20231123 | 161200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 237 | 20231123 | 161100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 238 | 20231123 | 161000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 239 | 20231123 | 160900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 240 | 20231123 | 160800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 241 | 20231123 | 160700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 242 | 20231123 | 160600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 18717 |
| 243 | 20231123 | 160500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 244 | 20231123 | 160400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 245 | 20231123 | 160300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 246 | 20231123 | 160200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 247 | 20231123 | 160100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 248 | 20231123 | 160000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 249 | 20231123 | 155900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 250 | 20231123 | 155800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 251 | 20231123 | 155700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 252 | 20231123 | 155600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 253 | 20231123 | 155500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 254 | 20231123 | 155400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 255 | 20231123 | 155300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 256 | 20231123 | 155200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 257 | 20231123 | 155100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 258 | 20231123 | 155000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 259 | 20231123 | 154900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 260 | 20231123 | 154800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 261 | 20231123 | 154700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 262 | 20231123 | 154600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 263 | 20231123 | 154500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 264 | 20231123 | 154400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 265 | 20231123 | 154300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 266 | 20231123 | 154200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 267 | 20231123 | 154100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 268 | 20231123 | 154000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 269 | 20231123 | 153900 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 270 | 20231123 | 153800 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 271 | 20231123 | 153700 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 272 | 20231123 | 153600 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 18717 |
| 273 | 20231123 | 153500 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 274 | 20231123 | 153400 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 275 | 20231123 | 153300 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 276 | 20231123 | 153200 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 277 | 20231123 | 153100 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 278 | 20231123 | 153000 | 2043642720 | 2445 | 2445 | 2445 | 2445 | 18717 |
| 279 | 20231123 | 152900 | 1997879655 | 2460 | 2460 | 2460 | 2460 | 0 |
| 280 | 20231123 | 152800 | 1997879655 | 2460 | 2460 | 2460 | 2460 | 0 |
| 281 | 20231123 | 152700 | 1997879655 | 2460 | 2460 | 2460 | 2460 | 0 |
| 282 | 20231123 | 152600 | 1997879655 | 2460 | 2460 | 2460 | 2460 | 0 |
| 283 | 20231123 | 152500 | 1997879655 | 2460 | 2460 | 2460 | 2460 | 0 |
| 284 | 20231123 | 152400 | 1997879655 | 2460 | 2460 | 2460 | 2460 | 0 |
| 285 | 20231123 | 152300 | 1997879655 | 2460 | 2460 | 2460 | 2460 | 0 |
| 286 | 20231123 | 152200 | 1997879655 | 2460 | 2460 | 2460 | 2460 | 0 |
| 287 | 20231123 | 152100 | 1997879655 | 2460 | 2460 | 2460 | 2460 | 0 |
| 288 | 20231123 | 152000 | 1997879655 | 2460 | 2460 | 2460 | 2460 | 0 |
| 289 | 20231123 | 151900 | 1997879655 | 2460 | 2450 | 2460 | 2450 | 9841 |
| 290 | 20231123 | 151800 | 1973759075 | 2450 | 2460 | 2460 | 2450 | 19250 |
| 291 | 20231123 | 151700 | 1926454960 | 2460 | 2470 | 2470 | 2460 | 7097 |
| 292 | 20231123 | 151600 | 1908995920 | 2470 | 2460 | 2470 | 2460 | 2002 |
| 293 | 20231123 | 151500 | 1904063135 | 2460 | 2460 | 2465 | 2460 | 3381 |
| 294 | 20231123 | 151400 | 1895744625 | 2465 | 2465 | 2470 | 2460 | 2335 |
| 295 | 20231123 | 151300 | 1889988845 | 2465 | 2460 | 2465 | 2460 | 1678 |
| 296 | 20231123 | 151200 | 1885853045 | 2465 | 2465 | 2465 | 2460 | 1714 |
| 297 | 20231123 | 151100 | 1881634555 | 2460 | 2460 | 2460 | 2460 | 4541 |
| 298 | 20231123 | 151000 | 1870463695 | 2465 | 2475 | 2480 | 2465 | 4710 |
| 299 | 20231123 | 150900 | 1858821140 | 2470 | 2470 | 2475 | 2470 | 1144 |
| 300 | 20231123 | 150800 | 1855995455 | 2470 | 2470 | 2470 | 2470 | 699 |
| 301 | 20231123 | 150700 | 1854268925 | 2460 | 2470 | 2470 | 2455 | 34269 |
| 302 | 20231123 | 150600 | 1769936875 | 2470 | 2485 | 2485 | 2470 | 26330 |
| 303 | 20231123 | 150500 | 1704798215 | 2485 | 2485 | 2490 | 2485 | 298 |
| 304 | 20231123 | 150400 | 1704057675 | 2485 | 2485 | 2490 | 2480 | 997 |
| 305 | 20231123 | 150300 | 1701582425 | 2485 | 2485 | 2485 | 2485 | 217 |
| 306 | 20231123 | 150200 | 1701043180 | 2485 | 2485 | 2485 | 2485 | 20 |
| 307 | 20231123 | 150100 | 1700993480 | 2485 | 2485 | 2485 | 2485 | 374 |
| 308 | 20231123 | 150000 | 1700064090 | 2485 | 2485 | 2485 | 2480 | 631 |
| 309 | 20231123 | 145900 | 1698496120 | 2485 | 2485 | 2485 | 2480 | 1552 |
| 310 | 20231123 | 145800 | 1694644835 | 2485 | 2490 | 2490 | 2480 | 6718 |
| 311 | 20231123 | 145700 | 1677951695 | 2490 | 2490 | 2490 | 2490 | 1110 |
| 312 | 20231123 | 145600 | 1675187795 | 2495 | 2500 | 2500 | 2495 | 1188 |
| 313 | 20231123 | 145500 | 1672223720 | 2500 | 2495 | 2500 | 2490 | 5206 |
| 314 | 20231123 | 145400 | 1659258170 | 2500 | 2490 | 2500 | 2490 | 809 |
| 315 | 20231123 | 145300 | 1657243710 | 2490 | 2495 | 2500 | 2490 | 3772 |
| 316 | 20231123 | 145200 | 1647841250 | 2500 | 2495 | 2500 | 2495 | 1154 |
| 317 | 20231123 | 145100 | 1644961990 | 2495 | 2490 | 2495 | 2490 | 63 |
| 318 | 20231123 | 145000 | 1644805105 | 2490 | 2490 | 2490 | 2490 | 1364 |
| 319 | 20231123 | 144900 | 1641408745 | 2490 | 2495 | 2495 | 2490 | 118 |
| 320 | 20231123 | 144800 | 1641114915 | 2495 | 2495 | 2495 | 2490 | 1555 |
| 321 | 20231123 | 144700 | 1637242690 | 2495 | 2490 | 2495 | 2490 | 539 |
| 322 | 20231123 | 144600 | 1635900570 | 2490 | 2490 | 2490 | 2490 | 324 |
| 323 | 20231123 | 144500 | 1635093810 | 2495 | 2495 | 2495 | 2495 | 103 |
| 324 | 20231123 | 144400 | 1634836825 | 2495 | 2495 | 2495 | 2495 | 1 |
| 325 | 20231123 | 144300 | 1634834330 | 2495 | 2500 | 2500 | 2495 | 366 |
| 326 | 20231123 | 144200 | 1633921145 | 2495 | 2495 | 2495 | 2495 | 458 |
| 327 | 20231123 | 144100 | 1632778435 | 2495 | 2500 | 2500 | 2495 | 286 |
| 328 | 20231123 | 144000 | 1632063490 | 2490 | 2495 | 2495 | 2490 | 957 |
| 329 | 20231123 | 143900 | 1629680520 | 2505 | 2500 | 2505 | 2500 | 143 |
| 330 | 20231123 | 143800 | 1629322950 | 2500 | 2500 | 2500 | 2500 | 112 |
| 331 | 20231123 | 143700 | 1629042950 | 2490 | 2485 | 2490 | 2485 | 572 |
| 332 | 20231123 | 143600 | 1627620865 | 2485 | 2490 | 2490 | 2485 | 1066 |
| 333 | 20231123 | 143500 | 1624971035 | 2485 | 2485 | 2485 | 2480 | 812 |
| 334 | 20231123 | 143400 | 1622953225 | 2485 | 2485 | 2485 | 2485 | 793 |
| 335 | 20231123 | 143300 | 1620982620 | 2485 | 2480 | 2485 | 2480 | 1091 |
| 336 | 20231123 | 143200 | 1618276925 | 2480 | 2485 | 2485 | 2480 | 8355 |
| 337 | 20231123 | 143100 | 1597550375 | 2490 | 2490 | 2490 | 2490 | 28 |
| 338 | 20231123 | 143000 | 1597480655 | 2490 | 2485 | 2490 | 2485 | 1778 |
| 339 | 20231123 | 142900 | 1593056945 | 2485 | 2490 | 2490 | 2485 | 2361 |
| 340 | 20231123 | 142800 | 1587189805 | 2485 | 2490 | 2490 | 2480 | 1997 |
| 341 | 20231123 | 142700 | 1582227030 | 2490 | 2490 | 2490 | 2490 | 3 |
| 342 | 20231123 | 142600 | 1582219560 | 2490 | 2500 | 2500 | 2490 | 642 |
| 343 | 20231123 | 142500 | 1580618980 | 2500 | 2495 | 2500 | 2495 | 277 |
| 344 | 20231123 | 142400 | 1579927650 | 2500 | 2490 | 2500 | 2490 | 79 |
| 345 | 20231123 | 142300 | 1579730390 | 2490 | 2490 | 2490 | 2485 | 325 |
| 346 | 20231123 | 142200 | 1578922625 | 2490 | 2485 | 2490 | 2485 | 426 |
| 347 | 20231123 | 142100 | 1577862920 | 2485 | 2500 | 2500 | 2485 | 1429 |
| 348 | 20231123 | 142000 | 1574307785 | 2485 | 2485 | 2485 | 2485 | 11 |
| 349 | 20231123 | 141900 | 1574280450 | 2485 | 2485 | 2490 | 2485 | 388 |
| 350 | 20231123 | 141800 | 1573314765 | 2485 | 2490 | 2490 | 2485 | 1244 |
| 351 | 20231123 | 141700 | 1570217315 | 2495 | 2490 | 2495 | 2490 | 9 |
| 352 | 20231123 | 141600 | 1570194885 | 2490 | 2500 | 2500 | 2490 | 92 |
| 353 | 20231123 | 141500 | 1569965775 | 2500 | 2500 | 2500 | 2500 | 4 |
| 354 | 20231123 | 141400 | 1569955775 | 2505 | 2490 | 2510 | 2485 | 2132 |
| 355 | 20231123 | 141300 | 1564643425 | 2490 | 2490 | 2495 | 2490 | 1089 |
| 356 | 20231123 | 141200 | 1561931790 | 2490 | 2490 | 2490 | 2490 | 60 |
| 357 | 20231123 | 141100 | 1561782390 | 2485 | 2485 | 2485 | 2485 | 733 |
| 358 | 20231123 | 141000 | 1559960885 | 2485 | 2490 | 2490 | 2485 | 3047 |
| 359 | 20231123 | 140900 | 1552379290 | 2490 | 2495 | 2495 | 2490 | 3157 |
| 360 | 20231123 | 140800 | 1544518085 | 2495 | 2495 | 2495 | 2495 | 2162 |
| 361 | 20231123 | 140700 | 1539123895 | 2495 | 2495 | 2495 | 2495 | 108 |
| 362 | 20231123 | 140600 | 1538854435 | 2505 | 2505 | 2505 | 2505 | 3000 |
| 363 | 20231123 | 140500 | 1531339435 | 2505 | 2485 | 2505 | 2485 | 6576 |
| 364 | 20231123 | 140400 | 1514988215 | 2490 | 2500 | 2500 | 2485 | 5985 |
| 365 | 20231123 | 140300 | 1500077725 | 2500 | 2495 | 2500 | 2495 | 695 |
| 366 | 20231123 | 140200 | 1498340260 | 2495 | 2505 | 2505 | 2490 | 5999 |
| 367 | 20231123 | 140100 | 1483364175 | 2505 | 2520 | 2520 | 2505 | 2256 |
| 368 | 20231123 | 140000 | 1477706865 | 2520 | 2520 | 2520 | 2515 | 5729 |
| 369 | 20231123 | 135900 | 1463269915 | 2520 | 2515 | 2520 | 2515 | 375 |
| 370 | 20231123 | 135800 | 1462326740 | 2515 | 2510 | 2515 | 2510 | 23 |
| 371 | 20231123 | 135700 | 1462268960 | 2515 | 2515 | 2515 | 2510 | 14 |
| 372 | 20231123 | 135600 | 1462233770 | 2515 | 2505 | 2515 | 2505 | 661 |
| 373 | 20231123 | 135500 | 1460577645 | 2505 | 2505 | 2510 | 2505 | 1155 |
| 374 | 20231123 | 135400 | 1457681865 | 2510 | 2510 | 2510 | 2510 | 126 |
| 375 | 20231123 | 135300 | 1457365605 | 2510 | 2505 | 2510 | 2505 | 902 |
| 376 | 20231123 | 135200 | 1455105165 | 2505 | 2505 | 2505 | 2500 | 579 |
| 377 | 20231123 | 135100 | 1453654885 | 2505 | 2505 | 2505 | 2500 | 353 |
| 378 | 20231123 | 135000 | 1452771285 | 2500 | 2505 | 2505 | 2500 | 683 |
| 379 | 20231123 | 134900 | 1451060375 | 2505 | 2510 | 2515 | 2505 | 6516 |
| 380 | 20231123 | 134800 | 1434712185 | 2510 | 2505 | 2515 | 2505 | 2343 |
| 381 | 20231123 | 134700 | 1428835555 | 2510 | 2515 | 2515 | 2510 | 1740 |
| 382 | 20231123 | 134600 | 1424465535 | 2520 | 2525 | 2525 | 2500 | 13316 |
| 383 | 20231123 | 134500 | 1391073025 | 2525 | 2525 | 2525 | 2525 | 23 |
| 384 | 20231123 | 134400 | 1391014950 | 2525 | 2525 | 2525 | 2525 | 50 |
| 385 | 20231123 | 134300 | 1390888700 | 2530 | 2530 | 2530 | 2530 | 874 |
| 386 | 20231123 | 134200 | 1388677480 | 2535 | 2535 | 2535 | 2535 | 20 |
| 387 | 20231123 | 134100 | 1388626780 | 2535 | 2535 | 2535 | 2535 | 310 |
| 388 | 20231123 | 134000 | 1387840930 | 2545 | 2545 | 2545 | 2545 | 0 |
| 389 | 20231123 | 133900 | 1387840930 | 2545 | 2545 | 2545 | 2545 | 0 |
| 390 | 20231123 | 133800 | 1387840930 | 2545 | 2545 | 2545 | 2545 | 630 |
| 391 | 20231123 | 133700 | 1386237580 | 2550 | 2535 | 2550 | 2520 | 14821 |
| 392 | 20231123 | 133600 | 1348513960 | 2520 | 2520 | 2520 | 2520 | 26 |
| 393 | 20231123 | 133500 | 1348448440 | 2520 | 2525 | 2525 | 2520 | 3817 |
| 394 | 20231123 | 133400 | 1338827525 | 2540 | 2540 | 2540 | 2540 | 0 |
| 395 | 20231123 | 133300 | 1338827525 | 2540 | 2525 | 2540 | 2525 | 1012 |
| 396 | 20231123 | 133200 | 1336272180 | 2525 | 2535 | 2535 | 2520 | 4773 |
| 397 | 20231123 | 133100 | 1324208600 | 2530 | 2535 | 2535 | 2530 | 3318 |
| 398 | 20231123 | 133000 | 1315813970 | 2530 | 2540 | 2540 | 2530 | 1005 |
| 399 | 20231123 | 132900 | 1313265460 | 2540 | 2545 | 2545 | 2540 | 217 |
| 400 | 20231123 | 132800 | 1312713735 | 2540 | 2550 | 2550 | 2540 | 26 |
| 401 | 20231123 | 132700 | 1312647645 | 2550 | 2550 | 2550 | 2550 | 8 |
| 402 | 20231123 | 132600 | 1312627245 | 2550 | 2540 | 2550 | 2540 | 1475 |
| 403 | 20231123 | 132500 | 1308873810 | 2540 | 2540 | 2540 | 2540 | 139 |
| 404 | 20231123 | 132400 | 1308520750 | 2535 | 2540 | 2545 | 2535 | 1224 |
| 405 | 20231123 | 132300 | 1305412685 | 2545 | 2540 | 2545 | 2540 | 894 |
| 406 | 20231123 | 132200 | 1303141425 | 2540 | 2540 | 2540 | 2535 | 146 |
| 407 | 20231123 | 132100 | 1302771205 | 2535 | 2535 | 2535 | 2535 | 0 |
| 408 | 20231123 | 132000 | 1302771205 | 2535 | 2530 | 2535 | 2525 | 1621 |
| 409 | 20231123 | 131900 | 1298670170 | 2535 | 2520 | 2535 | 2520 | 899 |
| 410 | 20231123 | 131800 | 1296400775 | 2520 | 2520 | 2520 | 2520 | 787 |
| 411 | 20231123 | 131700 | 1294417535 | 2515 | 2525 | 2525 | 2515 | 1590 |
| 412 | 20231123 | 131600 | 1290411565 | 2525 | 2525 | 2525 | 2525 | 1694 |
| 413 | 20231123 | 131500 | 1286134215 | 2530 | 2535 | 2535 | 2530 | 492 |
| 414 | 20231123 | 131400 | 1284889405 | 2535 | 2535 | 2535 | 2535 | 1 |
| 415 | 20231123 | 131300 | 1284886870 | 2535 | 2545 | 2545 | 2530 | 485 |
| 416 | 20231123 | 131200 | 1283657795 | 2540 | 2545 | 2545 | 2540 | 2462 |
| 417 | 20231123 | 131100 | 1277404240 | 2545 | 2540 | 2545 | 2540 | 672 |
| 418 | 20231123 | 131000 | 1275694005 | 2540 | 2545 | 2545 | 2540 | 171 |
| 419 | 20231123 | 130900 | 1275259095 | 2545 | 2550 | 2550 | 2545 | 3230 |
| 420 | 20231123 | 130800 | 1267030780 | 2550 | 2540 | 2550 | 2540 | 4889 |
| 421 | 20231123 | 130700 | 1254603825 | 2540 | 2530 | 2540 | 2530 | 922 |
| 422 | 20231123 | 130600 | 1252262655 | 2530 | 2540 | 2545 | 2530 | 433 |
| 423 | 20231123 | 130500 | 1251163790 | 2530 | 2540 | 2540 | 2530 | 929 |
| 424 | 20231123 | 130400 | 1248810145 | 2540 | 2540 | 2540 | 2540 | 152 |
| 425 | 20231123 | 130300 | 1248424065 | 2540 | 2530 | 2540 | 2530 | 1333 |
| 426 | 20231123 | 130200 | 1245045235 | 2530 | 2530 | 2530 | 2530 | 0 |
| 427 | 20231123 | 130100 | 1245045235 | 2530 | 2540 | 2540 | 2530 | 4079 |
| 428 | 20231123 | 130000 | 1234707025 | 2540 | 2545 | 2545 | 2540 | 740 |
| 429 | 20231123 | 125900 | 1232824315 | 2550 | 2545 | 2550 | 2545 | 661 |
| 430 | 20231123 | 125800 | 1231140875 | 2550 | 2550 | 2550 | 2550 | 93 |
| 431 | 20231123 | 125700 | 1230903725 | 2550 | 2540 | 2550 | 2540 | 343 |
| 432 | 20231123 | 125600 | 1230031475 | 2545 | 2545 | 2545 | 2545 | 463 |
| 433 | 20231123 | 125500 | 1228853140 | 2550 | 2535 | 2550 | 2535 | 1198 |
| 434 | 20231123 | 125400 | 1225812695 | 2535 | 2545 | 2545 | 2535 | 3227 |
| 435 | 20231123 | 125300 | 1217614595 | 2545 | 2550 | 2550 | 2545 | 904 |
| 436 | 20231123 | 125200 | 1215313850 | 2550 | 2550 | 2550 | 2545 | 2740 |
| 437 | 20231123 | 125100 | 1208336850 | 2550 | 2560 | 2560 | 2550 | 1286 |
| 438 | 20231123 | 125000 | 1205055680 | 2560 | 2560 | 2565 | 2540 | 8088 |
| 439 | 20231123 | 124900 | 1184387600 | 2565 | 2545 | 2570 | 2545 | 9030 |
| 440 | 20231123 | 124800 | 1161246905 | 2550 | 2535 | 2560 | 2535 | 13209 |
| 441 | 20231123 | 124700 | 1127593315 | 2535 | 2525 | 2535 | 2525 | 7765 |
| 442 | 20231123 | 124600 | 1107938010 | 2525 | 2520 | 2530 | 2520 | 1665 |
| 443 | 20231123 | 124500 | 1103734045 | 2530 | 2515 | 2530 | 2510 | 34409 |
| 444 | 20231123 | 124400 | 1016916910 | 2510 | 2510 | 2510 | 2510 | 798 |
| 445 | 20231123 | 124300 | 1014913930 | 2505 | 2510 | 2515 | 2505 | 2863 |
| 446 | 20231123 | 124200 | 1007718890 | 2515 | 2510 | 2515 | 2510 | 102 |
| 447 | 20231123 | 124100 | 1007462865 | 2515 | 2515 | 2515 | 2515 | 28 |
| 448 | 20231123 | 124000 | 1007392445 | 2510 | 2515 | 2515 | 2510 | 542 |
| 449 | 20231123 | 123900 | 1006029525 | 2515 | 2510 | 2515 | 2510 | 160 |
| 450 | 20231123 | 123800 | 1005627775 | 2510 | 2515 | 2515 | 2510 | 280 |
| 451 | 20231123 | 123700 | 1004923605 | 2520 | 2520 | 2520 | 2520 | 829 |
| 452 | 20231123 | 123600 | 1002834525 | 2520 | 2515 | 2520 | 2515 | 5473 |
| 453 | 20231123 | 123500 | 989045540 | 2510 | 2510 | 2520 | 2510 | 5945 |
| 454 | 20231123 | 123400 | 974080250 | 2510 | 2510 | 2510 | 2510 | 8 |
| 455 | 20231123 | 123300 | 974060170 | 2510 | 2510 | 2510 | 2510 | 520 |
| 456 | 20231123 | 123200 | 972754970 | 2510 | 2510 | 2510 | 2510 | 98 |
| 457 | 20231123 | 123100 | 972508990 | 2510 | 2510 | 2510 | 2510 | 0 |
| 458 | 20231123 | 123000 | 972508990 | 2510 | 2510 | 2510 | 2510 | 1381 |
| 459 | 20231123 | 122900 | 969042680 | 2500 | 2505 | 2505 | 2500 | 72 |
| 460 | 20231123 | 122800 | 968862325 | 2505 | 2505 | 2505 | 2505 | 50 |
| 461 | 20231123 | 122700 | 968737075 | 2505 | 2505 | 2505 | 2500 | 168 |
| 462 | 20231123 | 122600 | 968316335 | 2505 | 2505 | 2505 | 2505 | 51 |
| 463 | 20231123 | 122500 | 968188580 | 2505 | 2505 | 2505 | 2505 | 703 |
| 464 | 20231123 | 122400 | 966427565 | 2510 | 2505 | 2510 | 2505 | 239 |
| 465 | 20231123 | 122300 | 965828675 | 2505 | 2510 | 2510 | 2495 | 1711 |
| 466 | 20231123 | 122200 | 961551535 | 2510 | 2505 | 2510 | 2505 | 300 |
| 467 | 20231123 | 122100 | 960799760 | 2505 | 2500 | 2505 | 2500 | 362 |
| 468 | 20231123 | 122000 | 959894755 | 2500 | 2500 | 2500 | 2500 | 898 |
| 469 | 20231123 | 121900 | 957649755 | 2510 | 2505 | 2510 | 2505 | 651 |
| 470 | 20231123 | 121800 | 956016725 | 2500 | 2505 | 2505 | 2500 | 1882 |
| 471 | 20231123 | 121700 | 951308675 | 2505 | 2505 | 2505 | 2505 | 1 |
| 472 | 20231123 | 121600 | 951306170 | 2500 | 2500 | 2500 | 2500 | 1953 |
| 473 | 20231123 | 121500 | 946423670 | 2495 | 2495 | 2495 | 2495 | 33 |
| 474 | 20231123 | 121400 | 946341335 | 2495 | 2500 | 2500 | 2495 | 221 |
| 475 | 20231123 | 121300 | 945788840 | 2500 | 2500 | 2500 | 2500 | 140 |
| 476 | 20231123 | 121200 | 945438840 | 2500 | 2500 | 2500 | 2500 | 70 |
| 477 | 20231123 | 121100 | 945263840 | 2490 | 2490 | 2490 | 2490 | 120 |
| 478 | 20231123 | 121000 | 944965040 | 2495 | 2500 | 2500 | 2495 | 107 |
| 479 | 20231123 | 120900 | 944698040 | 2500 | 2500 | 2500 | 2500 | 52 |
| 480 | 20231123 | 120800 | 944568040 | 2500 | 2495 | 2500 | 2495 | 105 |
| 481 | 20231123 | 120700 | 944306040 | 2500 | 2500 | 2500 | 2500 | 457 |
| 482 | 20231123 | 120600 | 943163540 | 2500 | 2500 | 2500 | 2500 | 0 |
| 483 | 20231123 | 120500 | 943163540 | 2500 | 2495 | 2500 | 2495 | 157 |
| 484 | 20231123 | 120400 | 942771820 | 2500 | 2500 | 2500 | 2500 | 14 |
| 485 | 20231123 | 120300 | 942736820 | 2500 | 2500 | 2500 | 2500 | 0 |
| 486 | 20231123 | 120200 | 942736820 | 2500 | 2500 | 2500 | 2500 | 59 |
| 487 | 20231123 | 120100 | 942589320 | 2500 | 2500 | 2500 | 2500 | 112 |
| 488 | 20231123 | 120000 | 942309320 | 2500 | 2500 | 2500 | 2500 | 1865 |
| 489 | 20231123 | 115900 | 937646820 | 2490 | 2490 | 2490 | 2490 | 1 |
| 490 | 20231123 | 115800 | 937644330 | 2495 | 2495 | 2495 | 2495 | 815 |
| 491 | 20231123 | 115700 | 935610905 | 2500 | 2500 | 2500 | 2500 | 175 |
| 492 | 20231123 | 115600 | 935173405 | 2505 | 2505 | 2505 | 2505 | 0 |
| 493 | 20231123 | 115500 | 935173405 | 2505 | 2505 | 2505 | 2505 | 0 |
| 494 | 20231123 | 115400 | 935173405 | 2505 | 2490 | 2505 | 2490 | 10279 |
| 495 | 20231123 | 115300 | 909473200 | 2490 | 2490 | 2490 | 2490 | 1269 |
| 496 | 20231123 | 115200 | 906313390 | 2490 | 2495 | 2495 | 2490 | 362 |
| 497 | 20231123 | 115100 | 905411200 | 2500 | 2495 | 2500 | 2495 | 342 |
| 498 | 20231123 | 115000 | 904556220 | 2495 | 2490 | 2495 | 2490 | 2222 |
| 499 | 20231123 | 114900 | 899012390 | 2490 | 2490 | 2490 | 2490 | 2 |
| 500 | 20231123 | 114800 | 899007410 | 2495 | 2495 | 2495 | 2495 | 0 |
| 501 | 20231123 | 114700 | 899007410 | 2495 | 2495 | 2495 | 2495 | 1 |
| 502 | 20231123 | 114600 | 899004915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 503 | 20231123 | 114500 | 899004915 | 2490 | 2490 | 2490 | 2490 | 2778 |
| 504 | 20231123 | 114400 | 892087695 | 2485 | 2485 | 2485 | 2485 | 2059 |
| 505 | 20231123 | 114300 | 886971080 | 2490 | 2490 | 2490 | 2490 | 1 |
| 506 | 20231123 | 114200 | 886968590 | 2490 | 2490 | 2490 | 2490 | 680 |
| 507 | 20231123 | 114100 | 885275390 | 2495 | 2495 | 2495 | 2495 | 16 |
| 508 | 20231123 | 114000 | 885235470 | 2495 | 2495 | 2495 | 2495 | 1 |
| 509 | 20231123 | 113900 | 885232975 | 2495 | 2490 | 2495 | 2485 | 2451 |
| 510 | 20231123 | 113800 | 879118405 | 2485 | 2490 | 2490 | 2485 | 87 |
| 511 | 20231123 | 113700 | 878902095 | 2490 | 2495 | 2495 | 2490 | 10 |
| 512 | 20231123 | 113600 | 878877170 | 2495 | 2495 | 2495 | 2495 | 10 |
| 513 | 20231123 | 113500 | 878852220 | 2495 | 2485 | 2495 | 2485 | 571 |
| 514 | 20231123 | 113400 | 877431585 | 2485 | 2490 | 2490 | 2485 | 2573 |
| 515 | 20231123 | 113300 | 871026825 | 2490 | 2490 | 2490 | 2490 | 162 |
| 516 | 20231123 | 113200 | 870623445 | 2490 | 2490 | 2490 | 2490 | 740 |
| 517 | 20231123 | 113100 | 868780845 | 2500 | 2500 | 2500 | 2500 | 0 |
| 518 | 20231123 | 113000 | 868780845 | 2500 | 2500 | 2500 | 2500 | 100 |
| 519 | 20231123 | 112900 | 868530845 | 2490 | 2495 | 2495 | 2490 | 978 |
| 520 | 20231123 | 112800 | 866095575 | 2500 | 2500 | 2500 | 2500 | 110 |
| 521 | 20231123 | 112700 | 865820575 | 2500 | 2500 | 2500 | 2500 | 0 |
| 522 | 20231123 | 112600 | 865820575 | 2500 | 2500 | 2500 | 2500 | 9 |
| 523 | 20231123 | 112500 | 865798075 | 2480 | 2490 | 2490 | 2480 | 3823 |
| 524 | 20231123 | 112400 | 856299325 | 2490 | 2490 | 2490 | 2485 | 7102 |
| 525 | 20231123 | 112300 | 838620405 | 2490 | 2495 | 2495 | 2490 | 2001 |
| 526 | 20231123 | 112200 | 833635825 | 2495 | 2500 | 2500 | 2495 | 292 |
| 527 | 20231123 | 112100 | 832906735 | 2500 | 2500 | 2500 | 2500 | 2 |
| 528 | 20231123 | 112000 | 832901735 | 2500 | 2505 | 2505 | 2500 | 112 |
| 529 | 20231123 | 111900 | 832621730 | 2505 | 2505 | 2505 | 2505 | 2 |
| 530 | 20231123 | 111800 | 832616720 | 2495 | 2500 | 2500 | 2495 | 205 |
| 531 | 20231123 | 111700 | 832104470 | 2500 | 2500 | 2500 | 2500 | 3647 |
| 532 | 20231123 | 111600 | 822986970 | 2500 | 2500 | 2500 | 2500 | 1438 |
| 533 | 20231123 | 111500 | 819391970 | 2485 | 2490 | 2490 | 2485 | 627 |
| 534 | 20231123 | 111400 | 817831040 | 2490 | 2490 | 2490 | 2490 | 9 |
| 535 | 20231123 | 111300 | 817808630 | 2505 | 2505 | 2505 | 2505 | 0 |
| 536 | 20231123 | 111200 | 817808630 | 2505 | 2505 | 2505 | 2505 | 1007 |
| 537 | 20231123 | 111100 | 815286095 | 2505 | 2505 | 2505 | 2505 | 71 |
| 538 | 20231123 | 111000 | 815108240 | 2485 | 2495 | 2495 | 2485 | 200 |
| 539 | 20231123 | 110900 | 814611225 | 2485 | 2495 | 2495 | 2485 | 1576 |
| 540 | 20231123 | 110800 | 810680175 | 2480 | 2480 | 2480 | 2480 | 0 |
| 541 | 20231123 | 110700 | 810680175 | 2480 | 2495 | 2495 | 2480 | 13185 |
| 542 | 20231123 | 110600 | 777891100 | 2505 | 2505 | 2505 | 2505 | 0 |
| 543 | 20231123 | 110500 | 777891100 | 2505 | 2505 | 2505 | 2505 | 0 |
| 544 | 20231123 | 110400 | 777891100 | 2505 | 2505 | 2505 | 2505 | 0 |
| 545 | 20231123 | 110300 | 777891100 | 2505 | 2495 | 2505 | 2495 | 2 |
| 546 | 20231123 | 110200 | 777886100 | 2495 | 2500 | 2500 | 2495 | 306 |
| 547 | 20231123 | 110100 | 777121120 | 2490 | 2495 | 2500 | 2490 | 2322 |
| 548 | 20231123 | 110000 | 771329610 | 2495 | 2495 | 2495 | 2495 | 97 |
| 549 | 20231123 | 105900 | 771087595 | 2495 | 2495 | 2495 | 2495 | 162 |
| 550 | 20231123 | 105800 | 770683405 | 2495 | 2495 | 2495 | 2495 | 289 |
| 551 | 20231123 | 105700 | 769962350 | 2490 | 2495 | 2495 | 2490 | 4336 |
| 552 | 20231123 | 105600 | 759144670 | 2495 | 2495 | 2495 | 2495 | 524 |
| 553 | 20231123 | 105500 | 757837290 | 2495 | 2500 | 2500 | 2495 | 28 |
| 554 | 20231123 | 105400 | 757767330 | 2500 | 2500 | 2500 | 2500 | 307 |
| 555 | 20231123 | 105300 | 756999830 | 2505 | 2505 | 2505 | 2505 | 31 |
| 556 | 20231123 | 105200 | 756922175 | 2505 | 2505 | 2505 | 2505 | 0 |
| 557 | 20231123 | 105100 | 756922175 | 2505 | 2505 | 2505 | 2505 | 0 |
| 558 | 20231123 | 105000 | 756922175 | 2505 | 2505 | 2505 | 2505 | 34 |
| 559 | 20231123 | 104900 | 756837005 | 2495 | 2500 | 2500 | 2495 | 2201 |
| 560 | 20231123 | 104800 | 751335215 | 2495 | 2500 | 2500 | 2495 | 9 |
| 561 | 20231123 | 104700 | 751312755 | 2495 | 2495 | 2495 | 2495 | 1170 |
| 562 | 20231123 | 104600 | 748393605 | 2500 | 2505 | 2505 | 2500 | 38 |
| 563 | 20231123 | 104500 | 748298595 | 2505 | 2505 | 2505 | 2505 | 3 |
| 564 | 20231123 | 104400 | 748291080 | 2500 | 2500 | 2500 | 2500 | 2 |
| 565 | 20231123 | 104300 | 748286080 | 2505 | 2495 | 2505 | 2495 | 6 |
| 566 | 20231123 | 104200 | 748271100 | 2505 | 2505 | 2505 | 2505 | 20 |
| 567 | 20231123 | 104100 | 748221000 | 2505 | 2505 | 2505 | 2505 | 0 |
| 568 | 20231123 | 104000 | 748221000 | 2505 | 2505 | 2505 | 2505 | 0 |
| 569 | 20231123 | 103900 | 748221000 | 2505 | 2505 | 2505 | 2505 | 260 |
| 570 | 20231123 | 103800 | 747569700 | 2500 | 2490 | 2500 | 2490 | 621 |
| 571 | 20231123 | 103700 | 746018320 | 2490 | 2490 | 2490 | 2490 | 765 |
| 572 | 20231123 | 103600 | 744113470 | 2500 | 2490 | 2500 | 2490 | 9 |
| 573 | 20231123 | 103500 | 744091050 | 2490 | 2490 | 2490 | 2490 | 898 |
| 574 | 20231123 | 103400 | 741855030 | 2490 | 2495 | 2495 | 2490 | 348 |
| 575 | 20231123 | 103300 | 740987075 | 2495 | 2495 | 2495 | 2495 | 116 |
| 576 | 20231123 | 103200 | 740697655 | 2495 | 2495 | 2500 | 2495 | 619 |
| 577 | 20231123 | 103100 | 739153150 | 2500 | 2500 | 2500 | 2500 | 200 |
| 578 | 20231123 | 103000 | 738653150 | 2500 | 2500 | 2500 | 2500 | 2400 |
| 579 | 20231123 | 102900 | 732653150 | 2500 | 2485 | 2500 | 2485 | 6269 |
| 580 | 20231123 | 102800 | 717071830 | 2490 | 2500 | 2505 | 2490 | 5784 |
| 581 | 20231123 | 102700 | 702653980 | 2500 | 2495 | 2500 | 2495 | 94 |
| 582 | 20231123 | 102600 | 702418985 | 2500 | 2495 | 2500 | 2495 | 263 |
| 583 | 20231123 | 102500 | 701762495 | 2495 | 2495 | 2495 | 2495 | 10 |
| 584 | 20231123 | 102400 | 701737545 | 2500 | 2500 | 2500 | 2500 | 1 |
| 585 | 20231123 | 102300 | 701735045 | 2500 | 2500 | 2500 | 2500 | 0 |
| 586 | 20231123 | 102200 | 701735045 | 2500 | 2490 | 2500 | 2490 | 2 |
| 587 | 20231123 | 102100 | 701730055 | 2500 | 2490 | 2500 | 2490 | 1341 |
| 588 | 20231123 | 102000 | 698390905 | 2490 | 2490 | 2490 | 2490 | 6779 |
| 589 | 20231123 | 101900 | 681511195 | 2490 | 2500 | 2500 | 2490 | 257 |
| 590 | 20231123 | 101800 | 680871255 | 2490 | 2490 | 2500 | 2485 | 3188 |
| 591 | 20231123 | 101700 | 672938615 | 2495 | 2490 | 2495 | 2485 | 901 |
| 592 | 20231123 | 101600 | 670697510 | 2485 | 2500 | 2500 | 2485 | 11699 |
| 593 | 20231123 | 101500 | 641571425 | 2500 | 2500 | 2500 | 2500 | 5 |
| 594 | 20231123 | 101400 | 641558925 | 2495 | 2495 | 2495 | 2495 | 250 |
| 595 | 20231123 | 101300 | 640935175 | 2495 | 2500 | 2505 | 2495 | 3027 |
| 596 | 20231123 | 101200 | 633381800 | 2500 | 2500 | 2500 | 2500 | 441 |
| 597 | 20231123 | 101100 | 632279300 | 2500 | 2510 | 2510 | 2500 | 382 |
| 598 | 20231123 | 101000 | 631323770 | 2505 | 2500 | 2505 | 2500 | 11 |
| 599 | 20231123 | 100900 | 631296265 | 2500 | 2500 | 2500 | 2500 | 2413 |
| 600 | 20231123 | 100800 | 625263765 | 2490 | 2490 | 2490 | 2490 | 0 |
| 601 | 20231123 | 100700 | 625263765 | 2490 | 2510 | 2510 | 2490 | 1590 |
| 602 | 20231123 | 100600 | 621297470 | 2495 | 2495 | 2495 | 2495 | 233 |
| 603 | 20231123 | 100500 | 620716135 | 2495 | 2505 | 2510 | 2495 | 11373 |
| 604 | 20231123 | 100400 | 592328055 | 2505 | 2505 | 2505 | 2500 | 70 |
| 605 | 20231123 | 100300 | 592152730 | 2500 | 2505 | 2505 | 2495 | 2338 |
| 606 | 20231123 | 100200 | 586306305 | 2495 | 2495 | 2495 | 2495 | 217 |
| 607 | 20231123 | 100100 | 585764890 | 2495 | 2495 | 2495 | 2495 | 1795 |
| 608 | 20231123 | 100000 | 581286365 | 2490 | 2500 | 2500 | 2490 | 10115 |
| 609 | 20231123 | 095900 | 556018970 | 2500 | 2510 | 2510 | 2500 | 7988 |
| 610 | 20231123 | 095800 | 536013100 | 2515 | 2510 | 2515 | 2510 | 17 |
| 611 | 20231123 | 095700 | 535970370 | 2515 | 2505 | 2515 | 2505 | 410 |
| 612 | 20231123 | 095600 | 534940660 | 2505 | 2505 | 2505 | 2500 | 5583 |
| 613 | 20231123 | 095500 | 520955395 | 2505 | 2500 | 2505 | 2490 | 3299 |
| 614 | 20231123 | 095400 | 512704410 | 2495 | 2495 | 2495 | 2490 | 1034 |
| 615 | 20231123 | 095300 | 510128510 | 2500 | 2500 | 2500 | 2495 | 1603 |
| 616 | 20231123 | 095200 | 506121315 | 2505 | 2505 | 2505 | 2505 | 173 |
| 617 | 20231123 | 095100 | 505687950 | 2505 | 2505 | 2525 | 2500 | 2715 |
| 618 | 20231123 | 095000 | 498893010 | 2525 | 2515 | 2525 | 2510 | 521 |
| 619 | 20231123 | 094900 | 497584485 | 2525 | 2525 | 2525 | 2525 | 8 |
| 620 | 20231123 | 094800 | 497564285 | 2525 | 2525 | 2525 | 2525 | 958 |
| 621 | 20231123 | 094700 | 495145335 | 2525 | 2515 | 2525 | 2515 | 1003 |
| 622 | 20231123 | 094600 | 492613180 | 2500 | 2510 | 2510 | 2500 | 2958 |
| 623 | 20231123 | 094500 | 485210975 | 2510 | 2510 | 2515 | 2510 | 1412 |
| 624 | 20231123 | 094400 | 481661835 | 2510 | 2510 | 2510 | 2510 | 3542 |
| 625 | 20231123 | 094300 | 472771415 | 2510 | 2505 | 2510 | 2505 | 1085 |
| 626 | 20231123 | 094200 | 470053440 | 2505 | 2505 | 2505 | 2505 | 10 |
| 627 | 20231123 | 094100 | 470028390 | 2505 | 2505 | 2510 | 2490 | 229 |
| 628 | 20231123 | 094000 | 469455040 | 2505 | 2500 | 2505 | 2490 | 1131 |
| 629 | 20231123 | 093900 | 466630615 | 2495 | 2490 | 2500 | 2490 | 2022 |
| 630 | 20231123 | 093800 | 461592840 | 2490 | 2485 | 2490 | 2485 | 562 |
| 631 | 20231123 | 093700 | 460196105 | 2485 | 2485 | 2495 | 2480 | 1251 |
| 632 | 20231123 | 093600 | 457085965 | 2485 | 2475 | 2490 | 2470 | 4924 |
| 633 | 20231123 | 093500 | 444899620 | 2475 | 2490 | 2490 | 2475 | 25997 |
| 634 | 20231123 | 093400 | 380400265 | 2490 | 2485 | 2495 | 2485 | 336 |
| 635 | 20231123 | 093300 | 379565230 | 2485 | 2490 | 2490 | 2485 | 3123 |
| 636 | 20231123 | 093200 | 371790680 | 2490 | 2495 | 2495 | 2490 | 2411 |
| 637 | 20231123 | 093100 | 365776420 | 2495 | 2495 | 2500 | 2495 | 3138 |
| 638 | 20231123 | 093000 | 357939940 | 2500 | 2505 | 2510 | 2495 | 2345 |
| 639 | 20231123 | 092900 | 352076100 | 2500 | 2510 | 2510 | 2500 | 8 |
| 640 | 20231123 | 092800 | 352056090 | 2500 | 2505 | 2510 | 2500 | 501 |
| 641 | 20231123 | 092700 | 350799165 | 2495 | 2505 | 2505 | 2495 | 1033 |
| 642 | 20231123 | 092600 | 348216855 | 2505 | 2500 | 2505 | 2500 | 352 |
| 643 | 20231123 | 092500 | 347335220 | 2500 | 2495 | 2500 | 2495 | 218 |
| 644 | 20231123 | 092400 | 346791160 | 2495 | 2490 | 2495 | 2490 | 601 |
| 645 | 20231123 | 092300 | 345294620 | 2490 | 2510 | 2510 | 2490 | 12019 |
| 646 | 20231123 | 092200 | 315251530 | 2500 | 2500 | 2510 | 2500 | 3393 |
| 647 | 20231123 | 092100 | 306762545 | 2500 | 2510 | 2510 | 2500 | 4862 |
| 648 | 20231123 | 092000 | 294581390 | 2510 | 2505 | 2510 | 2500 | 176 |
| 649 | 20231123 | 091900 | 294140135 | 2505 | 2495 | 2505 | 2490 | 2207 |
| 650 | 20231123 | 091800 | 288621980 | 2490 | 2485 | 2500 | 2485 | 874 |
| 651 | 20231123 | 091700 | 286445330 | 2485 | 2495 | 2500 | 2480 | 10168 |
| 652 | 20231123 | 091600 | 261170165 | 2495 | 2500 | 2500 | 2490 | 14770 |
| 653 | 20231123 | 091500 | 224357500 | 2500 | 2495 | 2500 | 2495 | 1128 |
| 654 | 20231123 | 091400 | 221537510 | 2495 | 2495 | 2495 | 2490 | 5404 |
| 655 | 20231123 | 091300 | 208065375 | 2495 | 2510 | 2510 | 2495 | 20877 |
| 656 | 20231123 | 091200 | 155847170 | 2510 | 2515 | 2515 | 2505 | 594 |
| 657 | 20231123 | 091100 | 154356300 | 2515 | 2510 | 2515 | 2505 | 5294 |
| 658 | 20231123 | 091000 | 141088970 | 2510 | 2510 | 2515 | 2505 | 418 |
| 659 | 20231123 | 090900 | 140040800 | 2505 | 2510 | 2530 | 2505 | 10180 |
| 660 | 20231123 | 090800 | 114502290 | 2510 | 2525 | 2530 | 2510 | 4640 |
| 661 | 20231123 | 090700 | 102814150 | 2525 | 2510 | 2530 | 2510 | 373 |
| 662 | 20231123 | 090600 | 101875680 | 2510 | 2510 | 2530 | 2510 | 5374 |
| 663 | 20231123 | 090500 | 88371025 | 2515 | 2515 | 2525 | 2505 | 4697 |
| 664 | 20231123 | 090400 | 76560205 | 2505 | 2535 | 2535 | 2505 | 11069 |
| 665 | 20231123 | 090300 | 48700165 | 2540 | 2540 | 2545 | 2530 | 2322 |
| 666 | 20231123 | 090200 | 42810525 | 2540 | 2530 | 2550 | 2525 | 2007 |
| 667 | 20231123 | 090100 | 37705920 | 2530 | 2550 | 2550 | 2525 | 6905 |
| 668 | 20231123 | 090000 | 20182335 | 2555 | 2575 | 2575 | 2555 | 7650 |