33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 202000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 6211 |
| 3 | 20231124 | 201900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 4 | 20231124 | 201800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 5 | 20231124 | 201700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 6 | 20231124 | 201600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 7 | 20231124 | 201500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 8 | 20231124 | 201400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 9 | 20231124 | 201300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 10 | 20231124 | 201200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 11 | 20231124 | 201100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 12 | 20231124 | 201000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 13 | 20231124 | 200900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 14 | 20231124 | 200800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 15 | 20231124 | 200700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 16 | 20231124 | 200600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 17 | 20231124 | 200500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 18 | 20231124 | 200400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 19 | 20231124 | 200300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 20 | 20231124 | 200200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 21 | 20231124 | 200100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 22 | 20231124 | 200000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 23 | 20231124 | 195900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 24 | 20231124 | 195800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 25 | 20231124 | 195700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 26 | 20231124 | 195600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 27 | 20231124 | 195500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 28 | 20231124 | 195400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 29 | 20231124 | 195300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 30 | 20231124 | 195200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 31 | 20231124 | 195100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 32 | 20231124 | 195000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 6211 |
| 33 | 20231124 | 194900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 34 | 20231124 | 194800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 35 | 20231124 | 194700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 36 | 20231124 | 194600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 37 | 20231124 | 194500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 38 | 20231124 | 194400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 39 | 20231124 | 194300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 40 | 20231124 | 194200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 41 | 20231124 | 194100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 42 | 20231124 | 194000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 43 | 20231124 | 193900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 44 | 20231124 | 193800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 45 | 20231124 | 193700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 46 | 20231124 | 193600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 47 | 20231124 | 193500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 48 | 20231124 | 193400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 49 | 20231124 | 193300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 50 | 20231124 | 193200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 51 | 20231124 | 193100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 52 | 20231124 | 193000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 53 | 20231124 | 192900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 54 | 20231124 | 192800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 55 | 20231124 | 192700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 56 | 20231124 | 192600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 57 | 20231124 | 192500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 58 | 20231124 | 192400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 59 | 20231124 | 192300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 60 | 20231124 | 192200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 61 | 20231124 | 192100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 62 | 20231124 | 192000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 6211 |
| 63 | 20231124 | 191900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 64 | 20231124 | 191800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 65 | 20231124 | 191700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 66 | 20231124 | 191600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 67 | 20231124 | 191500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 68 | 20231124 | 191400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 69 | 20231124 | 191300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 70 | 20231124 | 191200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 71 | 20231124 | 191100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 72 | 20231124 | 191000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 73 | 20231124 | 190900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 74 | 20231124 | 190800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 75 | 20231124 | 190700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 76 | 20231124 | 190600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 77 | 20231124 | 190500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 78 | 20231124 | 190400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 79 | 20231124 | 190300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 80 | 20231124 | 190200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 81 | 20231124 | 190100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 82 | 20231124 | 190000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 83 | 20231124 | 185900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 84 | 20231124 | 185800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 85 | 20231124 | 185700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 86 | 20231124 | 185600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 87 | 20231124 | 185500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 88 | 20231124 | 185400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 89 | 20231124 | 185300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 90 | 20231124 | 185200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 91 | 20231124 | 185100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 92 | 20231124 | 185000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 6211 |
| 93 | 20231124 | 184900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 94 | 20231124 | 184800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 95 | 20231124 | 184700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 96 | 20231124 | 184600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 97 | 20231124 | 184500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 98 | 20231124 | 184400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 99 | 20231124 | 184300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 100 | 20231124 | 184200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 101 | 20231124 | 184100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 102 | 20231124 | 184000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 103 | 20231124 | 183900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 104 | 20231124 | 183800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 105 | 20231124 | 183700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 106 | 20231124 | 183600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 107 | 20231124 | 183500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 108 | 20231124 | 183400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 109 | 20231124 | 183300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 110 | 20231124 | 183200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 111 | 20231124 | 183100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 112 | 20231124 | 183000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 113 | 20231124 | 182900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 114 | 20231124 | 182800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 115 | 20231124 | 182700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 116 | 20231124 | 182600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 117 | 20231124 | 182500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 118 | 20231124 | 182400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 119 | 20231124 | 182300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 120 | 20231124 | 182200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 121 | 20231124 | 182100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 122 | 20231124 | 182000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 6211 |
| 123 | 20231124 | 181900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 124 | 20231124 | 181800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 125 | 20231124 | 181700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 126 | 20231124 | 181600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 127 | 20231124 | 181500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 128 | 20231124 | 181400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 129 | 20231124 | 181300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 130 | 20231124 | 181200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 131 | 20231124 | 181100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 132 | 20231124 | 181000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 133 | 20231124 | 180900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 134 | 20231124 | 180800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 135 | 20231124 | 180700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 136 | 20231124 | 180600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 137 | 20231124 | 180500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 138 | 20231124 | 180400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 139 | 20231124 | 180300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 140 | 20231124 | 180200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 141 | 20231124 | 180100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 142 | 20231124 | 180000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 143 | 20231124 | 175900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 144 | 20231124 | 175800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 145 | 20231124 | 175700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 146 | 20231124 | 175600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 147 | 20231124 | 175500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 148 | 20231124 | 175400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 149 | 20231124 | 175300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 150 | 20231124 | 175200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 151 | 20231124 | 175100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 152 | 20231124 | 175000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 6211 |
| 153 | 20231124 | 174900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 154 | 20231124 | 174800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 155 | 20231124 | 174700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 156 | 20231124 | 174600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 157 | 20231124 | 174500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 158 | 20231124 | 174400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 159 | 20231124 | 174300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 160 | 20231124 | 174200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 161 | 20231124 | 174100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 162 | 20231124 | 174000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 163 | 20231124 | 173900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 164 | 20231124 | 173800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 165 | 20231124 | 173700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 166 | 20231124 | 173600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 167 | 20231124 | 173500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 168 | 20231124 | 173400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 169 | 20231124 | 173300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 170 | 20231124 | 173200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 171 | 20231124 | 173100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 172 | 20231124 | 173000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 173 | 20231124 | 172900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 174 | 20231124 | 172800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 175 | 20231124 | 172700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 176 | 20231124 | 172600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 177 | 20231124 | 172500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 178 | 20231124 | 172400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 179 | 20231124 | 172300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 180 | 20231124 | 172200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 181 | 20231124 | 172100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 182 | 20231124 | 172000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 6211 |
| 183 | 20231124 | 171900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 184 | 20231124 | 171800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 185 | 20231124 | 171700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 186 | 20231124 | 171600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 187 | 20231124 | 171500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 188 | 20231124 | 171400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 189 | 20231124 | 171300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 190 | 20231124 | 171200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 191 | 20231124 | 171100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 192 | 20231124 | 171000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 193 | 20231124 | 170900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 194 | 20231124 | 170800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 195 | 20231124 | 170700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 196 | 20231124 | 170600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 197 | 20231124 | 170500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 198 | 20231124 | 170400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 199 | 20231124 | 170300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 200 | 20231124 | 170200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 201 | 20231124 | 170100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 202 | 20231124 | 170000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 203 | 20231124 | 165900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 204 | 20231124 | 165800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 205 | 20231124 | 165700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 206 | 20231124 | 165600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 207 | 20231124 | 165500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 208 | 20231124 | 165400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 209 | 20231124 | 165300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 210 | 20231124 | 165200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 211 | 20231124 | 165100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 212 | 20231124 | 165000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 6211 |
| 213 | 20231124 | 164900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 214 | 20231124 | 164800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 215 | 20231124 | 164700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 216 | 20231124 | 164600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 217 | 20231124 | 164500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 218 | 20231124 | 164400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 219 | 20231124 | 164300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 220 | 20231124 | 164200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 221 | 20231124 | 164100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 222 | 20231124 | 164000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 223 | 20231124 | 163900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 224 | 20231124 | 163800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 225 | 20231124 | 163700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 226 | 20231124 | 163600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 227 | 20231124 | 163500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 228 | 20231124 | 163400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 229 | 20231124 | 163300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 230 | 20231124 | 163200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 231 | 20231124 | 163100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 232 | 20231124 | 163000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 233 | 20231124 | 162900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 234 | 20231124 | 162800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 235 | 20231124 | 162700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 236 | 20231124 | 162600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 237 | 20231124 | 162500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 238 | 20231124 | 162400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 239 | 20231124 | 162300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 240 | 20231124 | 162200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 241 | 20231124 | 162100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 242 | 20231124 | 162000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 6211 |
| 243 | 20231124 | 161900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 244 | 20231124 | 161800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 245 | 20231124 | 161700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 246 | 20231124 | 161600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 247 | 20231124 | 161500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 248 | 20231124 | 161400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 249 | 20231124 | 161300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 250 | 20231124 | 161200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 251 | 20231124 | 161100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 252 | 20231124 | 161000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 253 | 20231124 | 160900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 254 | 20231124 | 160800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 255 | 20231124 | 160700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 256 | 20231124 | 160600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 257 | 20231124 | 160500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 258 | 20231124 | 160400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 259 | 20231124 | 160300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 260 | 20231124 | 160200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 261 | 20231124 | 160100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 262 | 20231124 | 160000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 263 | 20231124 | 155900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 264 | 20231124 | 155800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 265 | 20231124 | 155700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 266 | 20231124 | 155600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 267 | 20231124 | 155500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 268 | 20231124 | 155400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 269 | 20231124 | 155300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 270 | 20231124 | 155200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 271 | 20231124 | 155100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 272 | 20231124 | 155000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 6211 |
| 273 | 20231124 | 154900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 274 | 20231124 | 154800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 275 | 20231124 | 154700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 276 | 20231124 | 154600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 277 | 20231124 | 154500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 278 | 20231124 | 154400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 279 | 20231124 | 154300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 280 | 20231124 | 154200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 281 | 20231124 | 154100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 282 | 20231124 | 154000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 283 | 20231124 | 153900 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 284 | 20231124 | 153800 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 285 | 20231124 | 153700 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 286 | 20231124 | 153600 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 287 | 20231124 | 153500 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 288 | 20231124 | 153400 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 289 | 20231124 | 153300 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 290 | 20231124 | 153200 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 291 | 20231124 | 153100 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 292 | 20231124 | 153000 | 1498959660 | 2390 | 2390 | 2390 | 2390 | 6211 |
| 293 | 20231124 | 152900 | 1484115370 | 2385 | 2385 | 2385 | 2385 | 0 |
| 294 | 20231124 | 152800 | 1484115370 | 2385 | 2385 | 2385 | 2385 | 0 |
| 295 | 20231124 | 152700 | 1484115370 | 2385 | 2385 | 2385 | 2385 | 0 |
| 296 | 20231124 | 152600 | 1484115370 | 2385 | 2385 | 2385 | 2385 | 0 |
| 297 | 20231124 | 152500 | 1484115370 | 2385 | 2385 | 2385 | 2385 | 0 |
| 298 | 20231124 | 152400 | 1484115370 | 2385 | 2385 | 2385 | 2385 | 0 |
| 299 | 20231124 | 152300 | 1484115370 | 2385 | 2385 | 2385 | 2385 | 0 |
| 300 | 20231124 | 152200 | 1484115370 | 2385 | 2385 | 2385 | 2385 | 0 |
| 301 | 20231124 | 152100 | 1484115370 | 2385 | 2385 | 2385 | 2385 | 0 |
| 302 | 20231124 | 152000 | 1484115370 | 2385 | 2385 | 2385 | 2385 | 0 |
| 303 | 20231124 | 151900 | 1484115370 | 2385 | 2375 | 2385 | 2375 | 377 |
| 304 | 20231124 | 151800 | 1483216565 | 2385 | 2380 | 2385 | 2380 | 2600 |
| 305 | 20231124 | 151700 | 1477023900 | 2385 | 2385 | 2385 | 2380 | 1929 |
| 306 | 20231124 | 151600 | 1472432585 | 2380 | 2380 | 2380 | 2375 | 324 |
| 307 | 20231124 | 151500 | 1471662095 | 2380 | 2380 | 2380 | 2375 | 964 |
| 308 | 20231124 | 151400 | 1469372575 | 2375 | 2370 | 2375 | 2365 | 5177 |
| 309 | 20231124 | 151300 | 1457102100 | 2365 | 2365 | 2370 | 2365 | 1825 |
| 310 | 20231124 | 151200 | 1452778150 | 2365 | 2365 | 2370 | 2365 | 2511 |
| 311 | 20231124 | 151100 | 1446829780 | 2365 | 2365 | 2370 | 2365 | 121 |
| 312 | 20231124 | 151000 | 1446543610 | 2365 | 2365 | 2370 | 2365 | 198 |
| 313 | 20231124 | 150900 | 1446075335 | 2370 | 2370 | 2370 | 2365 | 20 |
| 314 | 20231124 | 150800 | 1446028025 | 2370 | 2370 | 2370 | 2355 | 3549 |
| 315 | 20231124 | 150700 | 1437654455 | 2370 | 2370 | 2370 | 2370 | 0 |
| 316 | 20231124 | 150600 | 1437654455 | 2370 | 2365 | 2370 | 2365 | 2120 |
| 317 | 20231124 | 150500 | 1432632210 | 2360 | 2360 | 2360 | 2360 | 1013 |
| 318 | 20231124 | 150400 | 1430241530 | 2360 | 2360 | 2360 | 2360 | 4009 |
| 319 | 20231124 | 150300 | 1420780290 | 2360 | 2360 | 2360 | 2360 | 80 |
| 320 | 20231124 | 150200 | 1420591490 | 2360 | 2360 | 2360 | 2360 | 21 |
| 321 | 20231124 | 150100 | 1420541930 | 2360 | 2360 | 2360 | 2360 | 1 |
| 322 | 20231124 | 150000 | 1420539570 | 2355 | 2355 | 2360 | 2355 | 96 |
| 323 | 20231124 | 145900 | 1420313485 | 2355 | 2365 | 2365 | 2355 | 1180 |
| 324 | 20231124 | 145800 | 1417532760 | 2360 | 2365 | 2365 | 2360 | 241 |
| 325 | 20231124 | 145700 | 1416962945 | 2365 | 2365 | 2365 | 2365 | 301 |
| 326 | 20231124 | 145600 | 1416251080 | 2365 | 2370 | 2370 | 2365 | 417 |
| 327 | 20231124 | 145500 | 1415263495 | 2370 | 2370 | 2370 | 2365 | 611 |
| 328 | 20231124 | 145400 | 1413815580 | 2365 | 2360 | 2365 | 2360 | 4102 |
| 329 | 20231124 | 145300 | 1404131655 | 2355 | 2345 | 2355 | 2345 | 9980 |
| 330 | 20231124 | 145200 | 1380677870 | 2345 | 2345 | 2350 | 2340 | 1991 |
| 331 | 20231124 | 145100 | 1376017265 | 2350 | 2345 | 2350 | 2345 | 12 |
| 332 | 20231124 | 145000 | 1375989115 | 2350 | 2345 | 2350 | 2345 | 73 |
| 333 | 20231124 | 144900 | 1375817925 | 2345 | 2345 | 2345 | 2345 | 335 |
| 334 | 20231124 | 144800 | 1375032350 | 2345 | 2345 | 2345 | 2345 | 898 |
| 335 | 20231124 | 144700 | 1372926540 | 2340 | 2340 | 2340 | 2340 | 363 |
| 336 | 20231124 | 144600 | 1372077120 | 2340 | 2340 | 2340 | 2340 | 755 |
| 337 | 20231124 | 144500 | 1370310420 | 2340 | 2340 | 2340 | 2340 | 200 |
| 338 | 20231124 | 144400 | 1369842420 | 2350 | 2350 | 2350 | 2340 | 655 |
| 339 | 20231124 | 144300 | 1368305270 | 2350 | 2345 | 2350 | 2345 | 541 |
| 340 | 20231124 | 144200 | 1367036600 | 2345 | 2345 | 2345 | 2345 | 12 |
| 341 | 20231124 | 144100 | 1367008460 | 2345 | 2340 | 2345 | 2335 | 2097 |
| 342 | 20231124 | 144000 | 1362100245 | 2340 | 2335 | 2340 | 2335 | 1058 |
| 343 | 20231124 | 143900 | 1359628955 | 2340 | 2340 | 2340 | 2340 | 350 |
| 344 | 20231124 | 143800 | 1358809955 | 2340 | 2340 | 2340 | 2335 | 766 |
| 345 | 20231124 | 143700 | 1357017565 | 2345 | 2345 | 2345 | 2345 | 0 |
| 346 | 20231124 | 143600 | 1357017565 | 2345 | 2345 | 2345 | 2345 | 171 |
| 347 | 20231124 | 143500 | 1356616570 | 2340 | 2340 | 2340 | 2340 | 0 |
| 348 | 20231124 | 143400 | 1356616570 | 2340 | 2345 | 2345 | 2340 | 405 |
| 349 | 20231124 | 143300 | 1355667620 | 2345 | 2345 | 2345 | 2345 | 0 |
| 350 | 20231124 | 143200 | 1355667620 | 2345 | 2345 | 2345 | 2340 | 249 |
| 351 | 20231124 | 143100 | 1355084575 | 2345 | 2345 | 2345 | 2335 | 455 |
| 352 | 20231124 | 143000 | 1354022120 | 2335 | 2340 | 2345 | 2335 | 370 |
| 353 | 20231124 | 142900 | 1353156865 | 2340 | 2340 | 2340 | 2340 | 72 |
| 354 | 20231124 | 142800 | 1352988385 | 2335 | 2340 | 2340 | 2335 | 111 |
| 355 | 20231124 | 142700 | 1352729145 | 2345 | 2335 | 2345 | 2335 | 126 |
| 356 | 20231124 | 142600 | 1352434925 | 2345 | 2335 | 2345 | 2335 | 238 |
| 357 | 20231124 | 142500 | 1351878945 | 2340 | 2345 | 2345 | 2335 | 1226 |
| 358 | 20231124 | 142400 | 1349012240 | 2345 | 2345 | 2345 | 2345 | 16 |
| 359 | 20231124 | 142300 | 1348974720 | 2345 | 2340 | 2345 | 2340 | 31 |
| 360 | 20231124 | 142200 | 1348902175 | 2340 | 2340 | 2345 | 2335 | 1124 |
| 361 | 20231124 | 142100 | 1346272855 | 2345 | 2340 | 2345 | 2340 | 334 |
| 362 | 20231124 | 142000 | 1345491290 | 2345 | 2345 | 2345 | 2345 | 0 |
| 363 | 20231124 | 141900 | 1345491290 | 2345 | 2345 | 2345 | 2345 | 517 |
| 364 | 20231124 | 141800 | 1344278925 | 2340 | 2340 | 2340 | 2340 | 0 |
| 365 | 20231124 | 141700 | 1344278925 | 2340 | 2340 | 2340 | 2340 | 175 |
| 366 | 20231124 | 141600 | 1343869425 | 2345 | 2345 | 2345 | 2345 | 1 |
| 367 | 20231124 | 141500 | 1343867080 | 2345 | 2345 | 2345 | 2345 | 0 |
| 368 | 20231124 | 141400 | 1343867080 | 2345 | 2340 | 2345 | 2340 | 66 |
| 369 | 20231124 | 141300 | 1343712360 | 2340 | 2340 | 2340 | 2340 | 3835 |
| 370 | 20231124 | 141200 | 1334738460 | 2340 | 2335 | 2340 | 2335 | 388 |
| 371 | 20231124 | 141100 | 1333832425 | 2340 | 2340 | 2340 | 2340 | 110 |
| 372 | 20231124 | 141000 | 1333575025 | 2340 | 2340 | 2340 | 2340 | 5064 |
| 373 | 20231124 | 140900 | 1321725265 | 2340 | 2350 | 2350 | 2340 | 411 |
| 374 | 20231124 | 140800 | 1320760520 | 2345 | 2345 | 2345 | 2345 | 302 |
| 375 | 20231124 | 140700 | 1320052330 | 2345 | 2345 | 2345 | 2345 | 427 |
| 376 | 20231124 | 140600 | 1319051015 | 2345 | 2345 | 2345 | 2345 | 550 |
| 377 | 20231124 | 140500 | 1317761265 | 2350 | 2345 | 2350 | 2345 | 812 |
| 378 | 20231124 | 140400 | 1315857120 | 2345 | 2350 | 2350 | 2345 | 5128 |
| 379 | 20231124 | 140300 | 1303806535 | 2350 | 2350 | 2350 | 2350 | 1150 |
| 380 | 20231124 | 140200 | 1301104035 | 2345 | 2350 | 2350 | 2345 | 732 |
| 381 | 20231124 | 140100 | 1299384945 | 2350 | 2350 | 2350 | 2350 | 565 |
| 382 | 20231124 | 140000 | 1298057195 | 2350 | 2345 | 2350 | 2345 | 11362 |
| 383 | 20231124 | 135900 | 1271366585 | 2345 | 2345 | 2345 | 2340 | 61 |
| 384 | 20231124 | 135800 | 1271223790 | 2345 | 2345 | 2345 | 2345 | 0 |
| 385 | 20231124 | 135700 | 1271223790 | 2345 | 2345 | 2345 | 2345 | 3 |
| 386 | 20231124 | 135600 | 1271216755 | 2335 | 2340 | 2340 | 2335 | 111 |
| 387 | 20231124 | 135500 | 1270957020 | 2340 | 2335 | 2340 | 2335 | 567 |
| 388 | 20231124 | 135400 | 1269631575 | 2335 | 2335 | 2335 | 2335 | 0 |
| 389 | 20231124 | 135300 | 1269631575 | 2335 | 2345 | 2345 | 2335 | 889 |
| 390 | 20231124 | 135200 | 1267550425 | 2345 | 2340 | 2345 | 2340 | 11 |
| 391 | 20231124 | 135100 | 1267524660 | 2345 | 2335 | 2345 | 2335 | 6791 |
| 392 | 20231124 | 135000 | 1251637840 | 2335 | 2335 | 2335 | 2335 | 5387 |
| 393 | 20231124 | 134900 | 1239059195 | 2335 | 2335 | 2335 | 2335 | 130 |
| 394 | 20231124 | 134800 | 1238755645 | 2330 | 2330 | 2330 | 2330 | 1085 |
| 395 | 20231124 | 134700 | 1236227595 | 2340 | 2340 | 2340 | 2340 | 0 |
| 396 | 20231124 | 134600 | 1236227595 | 2340 | 2340 | 2340 | 2340 | 23 |
| 397 | 20231124 | 134500 | 1236173775 | 2330 | 2335 | 2340 | 2330 | 259 |
| 398 | 20231124 | 134400 | 1235569735 | 2335 | 2330 | 2335 | 2330 | 39 |
| 399 | 20231124 | 134300 | 1235478860 | 2330 | 2340 | 2340 | 2330 | 603 |
| 400 | 20231124 | 134200 | 1234073820 | 2340 | 2335 | 2340 | 2335 | 1105 |
| 401 | 20231124 | 134100 | 1231488130 | 2335 | 2335 | 2335 | 2335 | 1214 |
| 402 | 20231124 | 134000 | 1228653440 | 2335 | 2340 | 2340 | 2335 | 6 |
| 403 | 20231124 | 133900 | 1228639415 | 2335 | 2335 | 2335 | 2335 | 11 |
| 404 | 20231124 | 133800 | 1228613730 | 2335 | 2335 | 2335 | 2335 | 100 |
| 405 | 20231124 | 133700 | 1228380230 | 2335 | 2330 | 2335 | 2330 | 201 |
| 406 | 20231124 | 133600 | 1227911895 | 2330 | 2330 | 2330 | 2330 | 0 |
| 407 | 20231124 | 133500 | 1227911895 | 2330 | 2330 | 2335 | 2320 | 11290 |
| 408 | 20231124 | 133400 | 1201697680 | 2330 | 2330 | 2330 | 2330 | 27 |
| 409 | 20231124 | 133300 | 1201634770 | 2330 | 2325 | 2330 | 2325 | 1202 |
| 410 | 20231124 | 133200 | 1198838880 | 2330 | 2330 | 2330 | 2330 | 45 |
| 411 | 20231124 | 133100 | 1198734030 | 2330 | 2330 | 2330 | 2330 | 3 |
| 412 | 20231124 | 133000 | 1198727040 | 2325 | 2325 | 2325 | 2325 | 149 |
| 413 | 20231124 | 132900 | 1198380615 | 2325 | 2330 | 2330 | 2325 | 1393 |
| 414 | 20231124 | 132800 | 1195141840 | 2330 | 2335 | 2335 | 2330 | 1219 |
| 415 | 20231124 | 132700 | 1192301555 | 2335 | 2335 | 2335 | 2330 | 1243 |
| 416 | 20231124 | 132600 | 1189399185 | 2335 | 2335 | 2335 | 2335 | 46 |
| 417 | 20231124 | 132500 | 1189291775 | 2335 | 2335 | 2335 | 2335 | 94 |
| 418 | 20231124 | 132400 | 1189072285 | 2340 | 2340 | 2340 | 2340 | 350 |
| 419 | 20231124 | 132300 | 1188253285 | 2340 | 2340 | 2340 | 2340 | 3 |
| 420 | 20231124 | 132200 | 1188246265 | 2340 | 2340 | 2340 | 2340 | 3 |
| 421 | 20231124 | 132100 | 1188239245 | 2340 | 2340 | 2340 | 2340 | 37 |
| 422 | 20231124 | 132000 | 1188152665 | 2340 | 2340 | 2340 | 2340 | 516 |
| 423 | 20231124 | 131900 | 1186945225 | 2340 | 2340 | 2340 | 2340 | 190 |
| 424 | 20231124 | 131800 | 1186500625 | 2335 | 2340 | 2340 | 2335 | 1205 |
| 425 | 20231124 | 131700 | 1183685150 | 2340 | 2340 | 2340 | 2340 | 102 |
| 426 | 20231124 | 131600 | 1183446470 | 2340 | 2340 | 2340 | 2340 | 0 |
| 427 | 20231124 | 131500 | 1183446470 | 2340 | 2340 | 2340 | 2340 | 1005 |
| 428 | 20231124 | 131400 | 1181094770 | 2340 | 2340 | 2340 | 2340 | 30 |
| 429 | 20231124 | 131300 | 1181024570 | 2340 | 2335 | 2340 | 2335 | 1440 |
| 430 | 20231124 | 131200 | 1177661335 | 2330 | 2330 | 2330 | 2330 | 0 |
| 431 | 20231124 | 131100 | 1177661335 | 2330 | 2340 | 2340 | 2330 | 3997 |
| 432 | 20231124 | 131000 | 1168328600 | 2345 | 2340 | 2345 | 2335 | 651 |
| 433 | 20231124 | 130900 | 1166805260 | 2335 | 2335 | 2335 | 2335 | 0 |
| 434 | 20231124 | 130800 | 1166805260 | 2335 | 2330 | 2335 | 2330 | 2502 |
| 435 | 20231124 | 130700 | 1160963105 | 2330 | 2330 | 2330 | 2330 | 0 |
| 436 | 20231124 | 130600 | 1160963105 | 2330 | 2330 | 2330 | 2330 | 123 |
| 437 | 20231124 | 130500 | 1160676515 | 2330 | 2335 | 2335 | 2330 | 1921 |
| 438 | 20231124 | 130400 | 1156200430 | 2335 | 2335 | 2335 | 2335 | 1690 |
| 439 | 20231124 | 130300 | 1152254280 | 2335 | 2335 | 2335 | 2335 | 0 |
| 440 | 20231124 | 130200 | 1152254280 | 2335 | 2335 | 2335 | 2335 | 2475 |
| 441 | 20231124 | 130100 | 1146475155 | 2335 | 2335 | 2335 | 2335 | 0 |
| 442 | 20231124 | 130000 | 1146475155 | 2335 | 2335 | 2335 | 2335 | 100 |
| 443 | 20231124 | 125900 | 1146241655 | 2335 | 2330 | 2335 | 2330 | 2031 |
| 444 | 20231124 | 125800 | 1141501250 | 2330 | 2325 | 2330 | 2325 | 219 |
| 445 | 20231124 | 125700 | 1140992030 | 2335 | 2335 | 2335 | 2335 | 40 |
| 446 | 20231124 | 125600 | 1140898630 | 2335 | 2330 | 2335 | 2330 | 16 |
| 447 | 20231124 | 125500 | 1140861295 | 2330 | 2330 | 2330 | 2330 | 522 |
| 448 | 20231124 | 125400 | 1139645035 | 2325 | 2325 | 2335 | 2325 | 3308 |
| 449 | 20231124 | 125300 | 1131953890 | 2325 | 2330 | 2330 | 2325 | 721 |
| 450 | 20231124 | 125200 | 1130274835 | 2330 | 2330 | 2330 | 2330 | 142 |
| 451 | 20231124 | 125100 | 1129943975 | 2330 | 2330 | 2330 | 2330 | 1501 |
| 452 | 20231124 | 125000 | 1126446645 | 2330 | 2330 | 2330 | 2330 | 26 |
| 453 | 20231124 | 124900 | 1126386065 | 2325 | 2325 | 2325 | 2325 | 20 |
| 454 | 20231124 | 124800 | 1126339565 | 2330 | 2330 | 2330 | 2330 | 0 |
| 455 | 20231124 | 124700 | 1126339565 | 2330 | 2335 | 2335 | 2325 | 9210 |
| 456 | 20231124 | 124600 | 1104891895 | 2335 | 2335 | 2335 | 2335 | 81 |
| 457 | 20231124 | 124500 | 1104702760 | 2335 | 2330 | 2335 | 2330 | 392 |
| 458 | 20231124 | 124400 | 1103789065 | 2335 | 2335 | 2335 | 2335 | 112 |
| 459 | 20231124 | 124300 | 1103527545 | 2335 | 2335 | 2335 | 2330 | 908 |
| 460 | 20231124 | 124200 | 1101408005 | 2335 | 2340 | 2340 | 2335 | 3792 |
| 461 | 20231124 | 124100 | 1092548975 | 2345 | 2340 | 2345 | 2340 | 1200 |
| 462 | 20231124 | 124000 | 1089739975 | 2345 | 2345 | 2345 | 2345 | 2000 |
| 463 | 20231124 | 123900 | 1085049975 | 2345 | 2345 | 2345 | 2340 | 122 |
| 464 | 20231124 | 123800 | 1084764485 | 2340 | 2340 | 2340 | 2340 | 0 |
| 465 | 20231124 | 123700 | 1084764485 | 2340 | 2340 | 2340 | 2340 | 1 |
| 466 | 20231124 | 123600 | 1084762145 | 2335 | 2335 | 2340 | 2335 | 244 |
| 467 | 20231124 | 123500 | 1084192300 | 2345 | 2345 | 2345 | 2345 | 0 |
| 468 | 20231124 | 123400 | 1084192300 | 2345 | 2345 | 2345 | 2345 | 0 |
| 469 | 20231124 | 123300 | 1084192300 | 2345 | 2345 | 2345 | 2345 | 41 |
| 470 | 20231124 | 123200 | 1084096155 | 2335 | 2345 | 2345 | 2335 | 454 |
| 471 | 20231124 | 123100 | 1083031625 | 2345 | 2340 | 2345 | 2340 | 2404 |
| 472 | 20231124 | 123000 | 1077406260 | 2345 | 2345 | 2345 | 2345 | 15 |
| 473 | 20231124 | 122900 | 1077371085 | 2340 | 2340 | 2345 | 2340 | 441 |
| 474 | 20231124 | 122800 | 1076339135 | 2350 | 2345 | 2350 | 2345 | 214 |
| 475 | 20231124 | 122700 | 1075837300 | 2350 | 2340 | 2350 | 2340 | 190 |
| 476 | 20231124 | 122600 | 1075392340 | 2345 | 2345 | 2345 | 2345 | 1851 |
| 477 | 20231124 | 122500 | 1071051745 | 2345 | 2350 | 2350 | 2345 | 94 |
| 478 | 20231124 | 122400 | 1070831310 | 2355 | 2350 | 2355 | 2350 | 100 |
| 479 | 20231124 | 122300 | 1070595990 | 2355 | 2355 | 2355 | 2355 | 1 |
| 480 | 20231124 | 122200 | 1070593635 | 2345 | 2345 | 2345 | 2345 | 1 |
| 481 | 20231124 | 122100 | 1070591290 | 2355 | 2355 | 2355 | 2355 | 1 |
| 482 | 20231124 | 122000 | 1070588935 | 2350 | 2350 | 2350 | 2350 | 30 |
| 483 | 20231124 | 121900 | 1070518435 | 2355 | 2345 | 2355 | 2345 | 2 |
| 484 | 20231124 | 121800 | 1070513735 | 2360 | 2360 | 2360 | 2360 | 2 |
| 485 | 20231124 | 121700 | 1070509015 | 2340 | 2350 | 2350 | 2340 | 3474 |
| 486 | 20231124 | 121600 | 1062348300 | 2355 | 2355 | 2355 | 2355 | 1010 |
| 487 | 20231124 | 121500 | 1059969750 | 2355 | 2355 | 2355 | 2355 | 40 |
| 488 | 20231124 | 121400 | 1059875550 | 2355 | 2355 | 2355 | 2355 | 40 |
| 489 | 20231124 | 121300 | 1059781350 | 2355 | 2355 | 2355 | 2355 | 31 |
| 490 | 20231124 | 121200 | 1059708345 | 2355 | 2355 | 2355 | 2355 | 615 |
| 491 | 20231124 | 121100 | 1058260020 | 2355 | 2350 | 2355 | 2350 | 187 |
| 492 | 20231124 | 121000 | 1057820560 | 2355 | 2365 | 2365 | 2355 | 1379 |
| 493 | 20231124 | 120900 | 1054565445 | 2365 | 2365 | 2365 | 2365 | 0 |
| 494 | 20231124 | 120800 | 1054565445 | 2365 | 2365 | 2370 | 2365 | 2118 |
| 495 | 20231124 | 120700 | 1049555965 | 2365 | 2360 | 2365 | 2360 | 951 |
| 496 | 20231124 | 120600 | 1047311600 | 2360 | 2360 | 2360 | 2360 | 500 |
| 497 | 20231124 | 120500 | 1046131600 | 2365 | 2365 | 2365 | 2365 | 931 |
| 498 | 20231124 | 120400 | 1043929785 | 2365 | 2365 | 2365 | 2365 | 322 |
| 499 | 20231124 | 120300 | 1043168255 | 2360 | 2350 | 2360 | 2350 | 6589 |
| 500 | 20231124 | 120200 | 1027661475 | 2345 | 2350 | 2350 | 2345 | 2759 |
| 501 | 20231124 | 120100 | 1021191520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 502 | 20231124 | 120000 | 1021191520 | 2345 | 2345 | 2350 | 2345 | 395 |
| 503 | 20231124 | 115900 | 1020265115 | 2345 | 2350 | 2350 | 2345 | 1020 |
| 504 | 20231124 | 115800 | 1017873115 | 2350 | 2350 | 2350 | 2350 | 1321 |
| 505 | 20231124 | 115700 | 1014768765 | 2350 | 2350 | 2350 | 2350 | 12 |
| 506 | 20231124 | 115600 | 1014740565 | 2350 | 2340 | 2350 | 2340 | 7021 |
| 507 | 20231124 | 115500 | 998311215 | 2350 | 2335 | 2350 | 2335 | 5108 |
| 508 | 20231124 | 115400 | 986375720 | 2335 | 2340 | 2340 | 2330 | 3343 |
| 509 | 20231124 | 115300 | 978580310 | 2330 | 2335 | 2335 | 2330 | 600 |
| 510 | 20231124 | 115200 | 977180305 | 2330 | 2330 | 2340 | 2330 | 3736 |
| 511 | 20231124 | 115100 | 968464040 | 2325 | 2330 | 2330 | 2325 | 286 |
| 512 | 20231124 | 115000 | 967797835 | 2325 | 2330 | 2330 | 2325 | 549 |
| 513 | 20231124 | 114900 | 966520715 | 2330 | 2330 | 2335 | 2330 | 412 |
| 514 | 20231124 | 114800 | 965560745 | 2330 | 2330 | 2330 | 2330 | 1624 |
| 515 | 20231124 | 114700 | 961776825 | 2330 | 2330 | 2330 | 2330 | 17 |
| 516 | 20231124 | 114600 | 961737215 | 2330 | 2330 | 2330 | 2320 | 614 |
| 517 | 20231124 | 114500 | 960311620 | 2320 | 2325 | 2325 | 2320 | 2250 |
| 518 | 20231124 | 114400 | 955090155 | 2320 | 2325 | 2330 | 2320 | 2522 |
| 519 | 20231124 | 114300 | 949226880 | 2325 | 2340 | 2340 | 2325 | 13125 |
| 520 | 20231124 | 114200 | 918703775 | 2340 | 2340 | 2340 | 2330 | 2204 |
| 521 | 20231124 | 114100 | 913557225 | 2340 | 2340 | 2340 | 2340 | 20 |
| 522 | 20231124 | 114000 | 913510425 | 2340 | 2345 | 2345 | 2340 | 535 |
| 523 | 20231124 | 113900 | 912257460 | 2345 | 2330 | 2345 | 2330 | 2037 |
| 524 | 20231124 | 113800 | 907492555 | 2325 | 2340 | 2345 | 2325 | 20524 |
| 525 | 20231124 | 113700 | 859611320 | 2340 | 2345 | 2350 | 2340 | 3960 |
| 526 | 20231124 | 113600 | 850336905 | 2350 | 2350 | 2350 | 2345 | 1162 |
| 527 | 20231124 | 113500 | 847609915 | 2350 | 2350 | 2355 | 2345 | 9797 |
| 528 | 20231124 | 113400 | 824589695 | 2365 | 2355 | 2365 | 2345 | 3678 |
| 529 | 20231124 | 113300 | 815934585 | 2355 | 2355 | 2355 | 2355 | 848 |
| 530 | 20231124 | 113200 | 813937545 | 2355 | 2355 | 2355 | 2355 | 100 |
| 531 | 20231124 | 113100 | 813702045 | 2355 | 2360 | 2360 | 2355 | 2654 |
| 532 | 20231124 | 113000 | 807451315 | 2355 | 2360 | 2360 | 2355 | 260 |
| 533 | 20231124 | 112900 | 806837765 | 2365 | 2365 | 2365 | 2360 | 538 |
| 534 | 20231124 | 112800 | 805565445 | 2355 | 2360 | 2360 | 2355 | 409 |
| 535 | 20231124 | 112700 | 804601990 | 2360 | 2360 | 2360 | 2360 | 169 |
| 536 | 20231124 | 112600 | 804203150 | 2360 | 2360 | 2365 | 2360 | 864 |
| 537 | 20231124 | 112500 | 802163955 | 2365 | 2365 | 2370 | 2365 | 100 |
| 538 | 20231124 | 112400 | 801927210 | 2370 | 2370 | 2370 | 2370 | 0 |
| 539 | 20231124 | 112300 | 801927210 | 2370 | 2370 | 2370 | 2370 | 6 |
| 540 | 20231124 | 112200 | 801912990 | 2370 | 2365 | 2370 | 2355 | 1125 |
| 541 | 20231124 | 112100 | 799254300 | 2355 | 2365 | 2365 | 2350 | 21000 |
| 542 | 20231124 | 112000 | 749872730 | 2365 | 2370 | 2370 | 2365 | 1818 |
| 543 | 20231124 | 111900 | 745569070 | 2370 | 2370 | 2370 | 2370 | 11 |
| 544 | 20231124 | 111800 | 745543000 | 2360 | 2365 | 2365 | 2360 | 1063 |
| 545 | 20231124 | 111700 | 743031035 | 2365 | 2365 | 2365 | 2365 | 598 |
| 546 | 20231124 | 111600 | 741616765 | 2365 | 2360 | 2365 | 2360 | 25 |
| 547 | 20231124 | 111500 | 741557760 | 2360 | 2360 | 2360 | 2360 | 1 |
| 548 | 20231124 | 111400 | 741555400 | 2350 | 2350 | 2350 | 2350 | 276 |
| 549 | 20231124 | 111300 | 740906800 | 2350 | 2350 | 2350 | 2350 | 5104 |
| 550 | 20231124 | 111200 | 728912400 | 2350 | 2370 | 2370 | 2350 | 11613 |
| 551 | 20231124 | 111100 | 701573810 | 2360 | 2370 | 2370 | 2360 | 10000 |
| 552 | 20231124 | 111000 | 677945420 | 2370 | 2370 | 2370 | 2370 | 0 |
| 553 | 20231124 | 110900 | 677945420 | 2370 | 2375 | 2375 | 2370 | 17 |
| 554 | 20231124 | 110800 | 677905120 | 2365 | 2365 | 2365 | 2365 | 0 |
| 555 | 20231124 | 110700 | 677905120 | 2365 | 2370 | 2370 | 2365 | 1761 |
| 556 | 20231124 | 110600 | 673740180 | 2365 | 2370 | 2370 | 2365 | 968 |
| 557 | 20231124 | 110500 | 671449210 | 2370 | 2380 | 2380 | 2370 | 1514 |
| 558 | 20231124 | 110400 | 667860770 | 2375 | 2380 | 2380 | 2370 | 498 |
| 559 | 20231124 | 110300 | 666679755 | 2380 | 2370 | 2380 | 2370 | 226 |
| 560 | 20231124 | 110200 | 666144105 | 2365 | 2370 | 2370 | 2365 | 650 |
| 561 | 20231124 | 110100 | 664606145 | 2370 | 2370 | 2370 | 2370 | 58 |
| 562 | 20231124 | 110000 | 664468685 | 2370 | 2375 | 2375 | 2370 | 2 |
| 563 | 20231124 | 105900 | 664463940 | 2375 | 2375 | 2375 | 2375 | 128 |
| 564 | 20231124 | 105800 | 664159940 | 2380 | 2375 | 2380 | 2365 | 10070 |
| 565 | 20231124 | 105700 | 640302475 | 2375 | 2375 | 2375 | 2375 | 0 |
| 566 | 20231124 | 105600 | 640302475 | 2375 | 2375 | 2375 | 2375 | 3797 |
| 567 | 20231124 | 105500 | 631284600 | 2375 | 2375 | 2375 | 2375 | 180 |
| 568 | 20231124 | 105400 | 630857100 | 2375 | 2375 | 2375 | 2375 | 378 |
| 569 | 20231124 | 105300 | 629959350 | 2380 | 2380 | 2380 | 2380 | 421 |
| 570 | 20231124 | 105200 | 628957370 | 2380 | 2380 | 2380 | 2380 | 157 |
| 571 | 20231124 | 105100 | 628583710 | 2375 | 2380 | 2380 | 2375 | 1816 |
| 572 | 20231124 | 105000 | 624270705 | 2380 | 2375 | 2380 | 2375 | 865 |
| 573 | 20231124 | 104900 | 622215055 | 2380 | 2375 | 2380 | 2375 | 221 |
| 574 | 20231124 | 104800 | 621689965 | 2380 | 2380 | 2380 | 2375 | 2512 |
| 575 | 20231124 | 104700 | 615711410 | 2380 | 2380 | 2380 | 2380 | 124 |
| 576 | 20231124 | 104600 | 615416290 | 2380 | 2380 | 2380 | 2380 | 202 |
| 577 | 20231124 | 104500 | 614935530 | 2380 | 2380 | 2380 | 2380 | 854 |
| 578 | 20231124 | 104400 | 612903010 | 2380 | 2380 | 2380 | 2380 | 952 |
| 579 | 20231124 | 104300 | 610637250 | 2385 | 2385 | 2385 | 2385 | 351 |
| 580 | 20231124 | 104200 | 609800115 | 2385 | 2385 | 2385 | 2385 | 0 |
| 581 | 20231124 | 104100 | 609800115 | 2385 | 2385 | 2385 | 2385 | 0 |
| 582 | 20231124 | 104000 | 609800115 | 2385 | 2385 | 2385 | 2385 | 956 |
| 583 | 20231124 | 103900 | 607520055 | 2385 | 2385 | 2385 | 2385 | 0 |
| 584 | 20231124 | 103800 | 607520055 | 2385 | 2385 | 2385 | 2385 | 0 |
| 585 | 20231124 | 103700 | 607520055 | 2385 | 2390 | 2390 | 2385 | 1808 |
| 586 | 20231124 | 103600 | 603205415 | 2390 | 2390 | 2390 | 2390 | 1 |
| 587 | 20231124 | 103500 | 603203025 | 2390 | 2390 | 2390 | 2390 | 198 |
| 588 | 20231124 | 103400 | 602729805 | 2390 | 2395 | 2400 | 2390 | 30 |
| 589 | 20231124 | 103300 | 602657955 | 2395 | 2395 | 2400 | 2395 | 1085 |
| 590 | 20231124 | 103200 | 600059345 | 2395 | 2380 | 2395 | 2380 | 3147 |
| 591 | 20231124 | 103100 | 592544020 | 2380 | 2380 | 2380 | 2380 | 390 |
| 592 | 20231124 | 103000 | 591615820 | 2375 | 2380 | 2380 | 2375 | 208 |
| 593 | 20231124 | 102900 | 591120825 | 2380 | 2380 | 2380 | 2380 | 1000 |
| 594 | 20231124 | 102800 | 588740825 | 2380 | 2380 | 2380 | 2380 | 0 |
| 595 | 20231124 | 102700 | 588740825 | 2380 | 2380 | 2380 | 2380 | 600 |
| 596 | 20231124 | 102600 | 587312825 | 2375 | 2380 | 2380 | 2375 | 20 |
| 597 | 20231124 | 102500 | 587265320 | 2375 | 2375 | 2375 | 2375 | 0 |
| 598 | 20231124 | 102400 | 587265320 | 2375 | 2375 | 2375 | 2375 | 540 |
| 599 | 20231124 | 102300 | 585982820 | 2375 | 2375 | 2375 | 2375 | 3 |
| 600 | 20231124 | 102200 | 585975695 | 2380 | 2380 | 2380 | 2380 | 2433 |
| 601 | 20231124 | 102100 | 580185155 | 2385 | 2385 | 2385 | 2385 | 0 |
| 602 | 20231124 | 102000 | 580185155 | 2385 | 2385 | 2385 | 2385 | 2681 |
| 603 | 20231124 | 101900 | 573790970 | 2385 | 2390 | 2390 | 2385 | 938 |
| 604 | 20231124 | 101800 | 571552840 | 2390 | 2385 | 2390 | 2385 | 31 |
| 605 | 20231124 | 101700 | 571478900 | 2390 | 2380 | 2390 | 2380 | 603 |
| 606 | 20231124 | 101600 | 570043225 | 2380 | 2380 | 2380 | 2375 | 834 |
| 607 | 20231124 | 101500 | 568059880 | 2380 | 2375 | 2380 | 2375 | 2214 |
| 608 | 20231124 | 101400 | 562795905 | 2380 | 2385 | 2385 | 2380 | 838 |
| 609 | 20231124 | 101300 | 560799445 | 2385 | 2385 | 2385 | 2385 | 153 |
| 610 | 20231124 | 101200 | 560434540 | 2385 | 2385 | 2385 | 2385 | 2 |
| 611 | 20231124 | 101100 | 560429770 | 2380 | 2375 | 2380 | 2375 | 22 |
| 612 | 20231124 | 101000 | 560377420 | 2380 | 2380 | 2380 | 2380 | 500 |
| 613 | 20231124 | 100900 | 559187420 | 2380 | 2390 | 2390 | 2380 | 2132 |
| 614 | 20231124 | 100800 | 554111940 | 2390 | 2390 | 2390 | 2390 | 0 |
| 615 | 20231124 | 100700 | 554111940 | 2390 | 2390 | 2390 | 2390 | 505 |
| 616 | 20231124 | 100600 | 552904990 | 2380 | 2380 | 2380 | 2380 | 33 |
| 617 | 20231124 | 100500 | 552826450 | 2380 | 2380 | 2380 | 2380 | 0 |
| 618 | 20231124 | 100400 | 552826450 | 2380 | 2380 | 2380 | 2380 | 45 |
| 619 | 20231124 | 100300 | 552719350 | 2380 | 2385 | 2385 | 2380 | 602 |
| 620 | 20231124 | 100200 | 551286385 | 2380 | 2390 | 2390 | 2375 | 1323 |
| 621 | 20231124 | 100100 | 548128600 | 2385 | 2390 | 2390 | 2380 | 1128 |
| 622 | 20231124 | 100000 | 545442995 | 2390 | 2395 | 2400 | 2390 | 1192 |
| 623 | 20231124 | 095900 | 542589805 | 2385 | 2375 | 2385 | 2375 | 3252 |
| 624 | 20231124 | 095800 | 534856810 | 2375 | 2360 | 2375 | 2360 | 1101 |
| 625 | 20231124 | 095700 | 532257480 | 2360 | 2370 | 2370 | 2360 | 622 |
| 626 | 20231124 | 095600 | 530789460 | 2360 | 2360 | 2360 | 2360 | 0 |
| 627 | 20231124 | 095500 | 530789460 | 2360 | 2375 | 2375 | 2360 | 4240 |
| 628 | 20231124 | 095400 | 520779130 | 2375 | 2370 | 2375 | 2365 | 1431 |
| 629 | 20231124 | 095300 | 517392155 | 2365 | 2375 | 2375 | 2365 | 2480 |
| 630 | 20231124 | 095200 | 511513730 | 2370 | 2365 | 2370 | 2360 | 3406 |
| 631 | 20231124 | 095100 | 503455620 | 2360 | 2370 | 2375 | 2350 | 20887 |
| 632 | 20231124 | 095000 | 454253980 | 2370 | 2365 | 2370 | 2365 | 759 |
| 633 | 20231124 | 094900 | 452458500 | 2370 | 2365 | 2375 | 2360 | 2281 |
| 634 | 20231124 | 094800 | 447059270 | 2365 | 2365 | 2370 | 2365 | 7405 |
| 635 | 20231124 | 094700 | 429546395 | 2370 | 2375 | 2380 | 2365 | 8733 |
| 636 | 20231124 | 094600 | 408857805 | 2375 | 2380 | 2380 | 2375 | 3063 |
| 637 | 20231124 | 094500 | 401582940 | 2380 | 2380 | 2385 | 2375 | 3885 |
| 638 | 20231124 | 094400 | 392330290 | 2375 | 2380 | 2385 | 2375 | 13246 |
| 639 | 20231124 | 094300 | 360824590 | 2380 | 2395 | 2395 | 2380 | 15755 |
| 640 | 20231124 | 094200 | 323267565 | 2395 | 2400 | 2400 | 2395 | 307 |
| 641 | 20231124 | 094100 | 322531205 | 2400 | 2400 | 2400 | 2400 | 301 |
| 642 | 20231124 | 094000 | 321808805 | 2400 | 2405 | 2405 | 2395 | 1483 |
| 643 | 20231124 | 093900 | 318248815 | 2400 | 2395 | 2410 | 2395 | 505 |
| 644 | 20231124 | 093800 | 317038220 | 2395 | 2400 | 2400 | 2395 | 414 |
| 645 | 20231124 | 093700 | 316046660 | 2400 | 2405 | 2405 | 2400 | 1241 |
| 646 | 20231124 | 093600 | 313065930 | 2400 | 2405 | 2405 | 2400 | 251 |
| 647 | 20231124 | 093500 | 312463080 | 2405 | 2405 | 2410 | 2400 | 334 |
| 648 | 20231124 | 093400 | 311659800 | 2400 | 2405 | 2410 | 2400 | 962 |
| 649 | 20231124 | 093300 | 309350905 | 2405 | 2415 | 2415 | 2405 | 360 |
| 650 | 20231124 | 093200 | 308483305 | 2405 | 2405 | 2410 | 2405 | 908 |
| 651 | 20231124 | 093100 | 306296990 | 2405 | 2410 | 2410 | 2400 | 691 |
| 652 | 20231124 | 093000 | 304635090 | 2410 | 2405 | 2410 | 2405 | 1535 |
| 653 | 20231124 | 092900 | 300943410 | 2400 | 2405 | 2405 | 2400 | 106 |
| 654 | 20231124 | 092800 | 300688680 | 2405 | 2405 | 2405 | 2400 | 1060 |
| 655 | 20231124 | 092700 | 298139890 | 2405 | 2415 | 2415 | 2405 | 71 |
| 656 | 20231124 | 092600 | 297969125 | 2405 | 2420 | 2420 | 2405 | 1794 |
| 657 | 20231124 | 092500 | 293634550 | 2415 | 2415 | 2415 | 2415 | 7010 |
| 658 | 20231124 | 092400 | 276705400 | 2410 | 2395 | 2410 | 2395 | 7818 |
| 659 | 20231124 | 092300 | 257884040 | 2395 | 2400 | 2400 | 2395 | 962 |
| 660 | 20231124 | 092200 | 255579770 | 2400 | 2395 | 2400 | 2395 | 2459 |
| 661 | 20231124 | 092100 | 249689975 | 2395 | 2395 | 2395 | 2385 | 3764 |
| 662 | 20231124 | 092000 | 240688320 | 2395 | 2390 | 2400 | 2385 | 3117 |
| 663 | 20231124 | 091900 | 233231765 | 2390 | 2400 | 2400 | 2390 | 1740 |
| 664 | 20231124 | 091800 | 229070290 | 2400 | 2390 | 2415 | 2390 | 3631 |
| 665 | 20231124 | 091700 | 220377905 | 2395 | 2395 | 2400 | 2390 | 2362 |
| 666 | 20231124 | 091600 | 214729760 | 2395 | 2405 | 2405 | 2390 | 5893 |
| 667 | 20231124 | 091500 | 200610930 | 2415 | 2415 | 2415 | 2415 | 100 |
| 668 | 20231124 | 091400 | 200369430 | 2410 | 2405 | 2410 | 2405 | 638 |
| 669 | 20231124 | 091300 | 198834990 | 2405 | 2410 | 2420 | 2405 | 654 |
| 670 | 20231124 | 091200 | 197260685 | 2420 | 2420 | 2425 | 2415 | 1511 |
| 671 | 20231124 | 091100 | 193605525 | 2420 | 2410 | 2420 | 2410 | 2289 |
| 672 | 20231124 | 091000 | 188082530 | 2410 | 2415 | 2415 | 2410 | 4409 |
| 673 | 20231124 | 090900 | 177449810 | 2415 | 2405 | 2420 | 2405 | 2915 |
| 674 | 20231124 | 090800 | 170428400 | 2420 | 2410 | 2420 | 2410 | 698 |
| 675 | 20231124 | 090700 | 168743800 | 2410 | 2400 | 2410 | 2400 | 6932 |
| 676 | 20231124 | 090600 | 152039275 | 2405 | 2400 | 2405 | 2395 | 978 |
| 677 | 20231124 | 090500 | 149693365 | 2400 | 2395 | 2405 | 2390 | 1105 |
| 678 | 20231124 | 090400 | 147046785 | 2390 | 2410 | 2410 | 2380 | 12356 |
| 679 | 20231124 | 090300 | 117496610 | 2400 | 2390 | 2400 | 2390 | 3140 |
| 680 | 20231124 | 090200 | 109967150 | 2390 | 2415 | 2415 | 2385 | 21443 |
| 681 | 20231124 | 090100 | 58561945 | 2410 | 2445 | 2445 | 2405 | 6961 |
| 682 | 20231124 | 090000 | 41761895 | 2410 | 2420 | 2445 | 2410 | 16570 |