33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 200200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 14346 |
| 3 | 20231124 | 200100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 4 | 20231124 | 200000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 5 | 20231124 | 195900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 6 | 20231124 | 195800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 7 | 20231124 | 195700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 8 | 20231124 | 195600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 9 | 20231124 | 195500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 10 | 20231124 | 195400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 11 | 20231124 | 195300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 12 | 20231124 | 195200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 13 | 20231124 | 195100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 14 | 20231124 | 195000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 15 | 20231124 | 194900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 16 | 20231124 | 194800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 17 | 20231124 | 194700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 18 | 20231124 | 194600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 19 | 20231124 | 194500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 20 | 20231124 | 194400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 21 | 20231124 | 194300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 22 | 20231124 | 194200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 23 | 20231124 | 194100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 24 | 20231124 | 194000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 25 | 20231124 | 193900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 26 | 20231124 | 193800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 27 | 20231124 | 193700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 28 | 20231124 | 193600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 29 | 20231124 | 193500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 30 | 20231124 | 193400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 31 | 20231124 | 193300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 32 | 20231124 | 193200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 14346 |
| 33 | 20231124 | 193100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 34 | 20231124 | 193000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 35 | 20231124 | 192900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 36 | 20231124 | 192800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 37 | 20231124 | 192700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 38 | 20231124 | 192600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 39 | 20231124 | 192500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 40 | 20231124 | 192400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 41 | 20231124 | 192300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 42 | 20231124 | 192200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 43 | 20231124 | 192100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 44 | 20231124 | 192000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 45 | 20231124 | 191900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 46 | 20231124 | 191800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 47 | 20231124 | 191700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 48 | 20231124 | 191600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 49 | 20231124 | 191500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 50 | 20231124 | 191400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 51 | 20231124 | 191300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 52 | 20231124 | 191200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 53 | 20231124 | 191100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 54 | 20231124 | 191000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 55 | 20231124 | 190900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 56 | 20231124 | 190800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 57 | 20231124 | 190700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 58 | 20231124 | 190600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 59 | 20231124 | 190500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 60 | 20231124 | 190400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 61 | 20231124 | 190300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 62 | 20231124 | 190200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 14346 |
| 63 | 20231124 | 190100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 64 | 20231124 | 190000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 65 | 20231124 | 185900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 66 | 20231124 | 185800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 67 | 20231124 | 185700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 68 | 20231124 | 185600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 69 | 20231124 | 185500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 70 | 20231124 | 185400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 71 | 20231124 | 185300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 72 | 20231124 | 185200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 73 | 20231124 | 185100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 74 | 20231124 | 185000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 75 | 20231124 | 184900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 76 | 20231124 | 184800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 77 | 20231124 | 184700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 78 | 20231124 | 184600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 79 | 20231124 | 184500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 80 | 20231124 | 184400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 81 | 20231124 | 184300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 82 | 20231124 | 184200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 83 | 20231124 | 184100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 84 | 20231124 | 184000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 85 | 20231124 | 183900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 86 | 20231124 | 183800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 87 | 20231124 | 183700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 88 | 20231124 | 183600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 89 | 20231124 | 183500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 90 | 20231124 | 183400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 91 | 20231124 | 183300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 92 | 20231124 | 183200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 14346 |
| 93 | 20231124 | 183100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 94 | 20231124 | 183000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 95 | 20231124 | 182900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 96 | 20231124 | 182800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 97 | 20231124 | 182700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 98 | 20231124 | 182600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 99 | 20231124 | 182500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 100 | 20231124 | 182400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 101 | 20231124 | 182300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 102 | 20231124 | 182200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 103 | 20231124 | 182100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 104 | 20231124 | 182000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 105 | 20231124 | 181900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 106 | 20231124 | 181800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 107 | 20231124 | 181700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 108 | 20231124 | 181600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 109 | 20231124 | 181500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 110 | 20231124 | 181400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 111 | 20231124 | 181300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 112 | 20231124 | 181200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 113 | 20231124 | 181100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 114 | 20231124 | 181000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 115 | 20231124 | 180900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 116 | 20231124 | 180800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 117 | 20231124 | 180700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 118 | 20231124 | 180600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 119 | 20231124 | 180500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 120 | 20231124 | 180400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 121 | 20231124 | 180300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 122 | 20231124 | 180200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 14346 |
| 123 | 20231124 | 180100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 124 | 20231124 | 180000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 125 | 20231124 | 175900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 126 | 20231124 | 175800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 127 | 20231124 | 175700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 128 | 20231124 | 175600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 129 | 20231124 | 175500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 130 | 20231124 | 175400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 131 | 20231124 | 175300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 132 | 20231124 | 175200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 133 | 20231124 | 175100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 134 | 20231124 | 175000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 135 | 20231124 | 174900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 136 | 20231124 | 174800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 137 | 20231124 | 174700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 138 | 20231124 | 174600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 139 | 20231124 | 174500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 140 | 20231124 | 174400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 141 | 20231124 | 174300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 142 | 20231124 | 174200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 143 | 20231124 | 174100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 144 | 20231124 | 174000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 145 | 20231124 | 173900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 146 | 20231124 | 173800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 147 | 20231124 | 173700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 148 | 20231124 | 173600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 149 | 20231124 | 173500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 150 | 20231124 | 173400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 151 | 20231124 | 173300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 152 | 20231124 | 173200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 14346 |
| 153 | 20231124 | 173100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 154 | 20231124 | 173000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 155 | 20231124 | 172900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 156 | 20231124 | 172800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 157 | 20231124 | 172700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 158 | 20231124 | 172600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 159 | 20231124 | 172500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 160 | 20231124 | 172400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 161 | 20231124 | 172300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 162 | 20231124 | 172200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 163 | 20231124 | 172100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 164 | 20231124 | 172000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 165 | 20231124 | 171900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 166 | 20231124 | 171800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 167 | 20231124 | 171700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 168 | 20231124 | 171600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 169 | 20231124 | 171500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 170 | 20231124 | 171400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 171 | 20231124 | 171300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 172 | 20231124 | 171200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 173 | 20231124 | 171100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 174 | 20231124 | 171000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 175 | 20231124 | 170900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 176 | 20231124 | 170800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 177 | 20231124 | 170700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 178 | 20231124 | 170600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 179 | 20231124 | 170500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 180 | 20231124 | 170400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 181 | 20231124 | 170300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 182 | 20231124 | 170200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 14346 |
| 183 | 20231124 | 170100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 184 | 20231124 | 170000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 185 | 20231124 | 165900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 186 | 20231124 | 165800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 187 | 20231124 | 165700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 188 | 20231124 | 165600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 189 | 20231124 | 165500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 190 | 20231124 | 165400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 191 | 20231124 | 165300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 192 | 20231124 | 165200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 193 | 20231124 | 165100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 194 | 20231124 | 165000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 195 | 20231124 | 164900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 196 | 20231124 | 164800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 197 | 20231124 | 164700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 198 | 20231124 | 164600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 199 | 20231124 | 164500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 200 | 20231124 | 164400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 201 | 20231124 | 164300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 202 | 20231124 | 164200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 203 | 20231124 | 164100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 204 | 20231124 | 164000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 205 | 20231124 | 163900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 206 | 20231124 | 163800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 207 | 20231124 | 163700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 208 | 20231124 | 163600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 209 | 20231124 | 163500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 210 | 20231124 | 163400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 211 | 20231124 | 163300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 212 | 20231124 | 163200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 14346 |
| 213 | 20231124 | 163100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 214 | 20231124 | 163000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 215 | 20231124 | 162900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 216 | 20231124 | 162800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 217 | 20231124 | 162700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 218 | 20231124 | 162600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 219 | 20231124 | 162500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 220 | 20231124 | 162400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 221 | 20231124 | 162300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 222 | 20231124 | 162200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 223 | 20231124 | 162100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 224 | 20231124 | 162000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 225 | 20231124 | 161900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 226 | 20231124 | 161800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 227 | 20231124 | 161700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 228 | 20231124 | 161600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 229 | 20231124 | 161500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 230 | 20231124 | 161400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 231 | 20231124 | 161300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 232 | 20231124 | 161200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 233 | 20231124 | 161100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 234 | 20231124 | 161000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 235 | 20231124 | 160900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 236 | 20231124 | 160800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 237 | 20231124 | 160700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 238 | 20231124 | 160600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 239 | 20231124 | 160500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 240 | 20231124 | 160400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 241 | 20231124 | 160300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 242 | 20231124 | 160200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 14346 |
| 243 | 20231124 | 160100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 244 | 20231124 | 160000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 245 | 20231124 | 155900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 246 | 20231124 | 155800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 247 | 20231124 | 155700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 248 | 20231124 | 155600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 249 | 20231124 | 155500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 250 | 20231124 | 155400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 251 | 20231124 | 155300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 252 | 20231124 | 155200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 253 | 20231124 | 155100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 254 | 20231124 | 155000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 255 | 20231124 | 154900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 256 | 20231124 | 154800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 257 | 20231124 | 154700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 258 | 20231124 | 154600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 259 | 20231124 | 154500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 260 | 20231124 | 154400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 261 | 20231124 | 154300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 262 | 20231124 | 154200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 263 | 20231124 | 154100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 264 | 20231124 | 154000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 265 | 20231124 | 153900 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 266 | 20231124 | 153800 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 267 | 20231124 | 153700 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 268 | 20231124 | 153600 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 269 | 20231124 | 153500 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 270 | 20231124 | 153400 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 271 | 20231124 | 153300 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 272 | 20231124 | 153200 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 14346 |
| 273 | 20231124 | 153100 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 0 |
| 274 | 20231124 | 153000 | 3246448345 | 4455 | 4455 | 4455 | 4455 | 14346 |
| 275 | 20231124 | 152900 | 3182536915 | 4460 | 4460 | 4460 | 4460 | 0 |
| 276 | 20231124 | 152800 | 3182536915 | 4460 | 4460 | 4460 | 4460 | 0 |
| 277 | 20231124 | 152700 | 3182536915 | 4460 | 4460 | 4460 | 4460 | 0 |
| 278 | 20231124 | 152600 | 3182536915 | 4460 | 4460 | 4460 | 4460 | 0 |
| 279 | 20231124 | 152500 | 3182536915 | 4460 | 4460 | 4460 | 4460 | 0 |
| 280 | 20231124 | 152400 | 3182536915 | 4460 | 4460 | 4460 | 4460 | 0 |
| 281 | 20231124 | 152300 | 3182536915 | 4460 | 4460 | 4460 | 4460 | 0 |
| 282 | 20231124 | 152200 | 3182536915 | 4460 | 4460 | 4460 | 4460 | 0 |
| 283 | 20231124 | 152100 | 3182536915 | 4460 | 4460 | 4460 | 4460 | 0 |
| 284 | 20231124 | 152000 | 3182536915 | 4460 | 4460 | 4460 | 4460 | 0 |
| 285 | 20231124 | 151900 | 3182536915 | 4460 | 4465 | 4465 | 4460 | 3060 |
| 286 | 20231124 | 151800 | 3168878985 | 4465 | 4470 | 4470 | 4460 | 5545 |
| 287 | 20231124 | 151700 | 3144146675 | 4470 | 4465 | 4470 | 4460 | 2797 |
| 288 | 20231124 | 151600 | 3131653895 | 4465 | 4465 | 4465 | 4465 | 256 |
| 289 | 20231124 | 151500 | 3130510855 | 4465 | 4465 | 4465 | 4465 | 773 |
| 290 | 20231124 | 151400 | 3127059410 | 4465 | 4470 | 4470 | 4465 | 1142 |
| 291 | 20231124 | 151300 | 3121956920 | 4470 | 4470 | 4470 | 4465 | 235 |
| 292 | 20231124 | 151200 | 3120906520 | 4470 | 4465 | 4470 | 4465 | 781 |
| 293 | 20231124 | 151100 | 3117418520 | 4460 | 4465 | 4465 | 4460 | 128 |
| 294 | 20231124 | 151000 | 3116847050 | 4460 | 4460 | 4460 | 4455 | 3776 |
| 295 | 20231124 | 150900 | 3100023100 | 4460 | 4465 | 4465 | 4460 | 1249 |
| 296 | 20231124 | 150800 | 3094451760 | 4460 | 4470 | 4470 | 4460 | 8487 |
| 297 | 20231124 | 150700 | 3056588305 | 4475 | 4480 | 4480 | 4475 | 1641 |
| 298 | 20231124 | 150600 | 3049241650 | 4475 | 4475 | 4475 | 4475 | 112 |
| 299 | 20231124 | 150500 | 3048740450 | 4470 | 4480 | 4480 | 4470 | 874 |
| 300 | 20231124 | 150400 | 3044829420 | 4480 | 4480 | 4480 | 4460 | 3306 |
| 301 | 20231124 | 150300 | 3030075265 | 4485 | 4485 | 4485 | 4480 | 581 |
| 302 | 20231124 | 150200 | 3027469575 | 4485 | 4470 | 4485 | 4470 | 1510 |
| 303 | 20231124 | 150100 | 3020700365 | 4480 | 4480 | 4480 | 4480 | 7 |
| 304 | 20231124 | 150000 | 3020669005 | 4480 | 4475 | 4480 | 4475 | 1267 |
| 305 | 20231124 | 145900 | 3014994715 | 4475 | 4470 | 4480 | 4470 | 1133 |
| 306 | 20231124 | 145800 | 3009925045 | 4470 | 4470 | 4470 | 4470 | 245 |
| 307 | 20231124 | 145700 | 3008829895 | 4470 | 4460 | 4470 | 4460 | 3214 |
| 308 | 20231124 | 145600 | 2994494745 | 4460 | 4465 | 4465 | 4460 | 6601 |
| 309 | 20231124 | 145500 | 2965029120 | 4465 | 4470 | 4470 | 4465 | 1103 |
| 310 | 20231124 | 145400 | 2960100965 | 4470 | 4470 | 4470 | 4470 | 20 |
| 311 | 20231124 | 145300 | 2960011565 | 4470 | 4475 | 4475 | 4470 | 1965 |
| 312 | 20231124 | 145200 | 2951226995 | 4470 | 4470 | 4470 | 4470 | 2 |
| 313 | 20231124 | 145100 | 2951218055 | 4470 | 4475 | 4475 | 4470 | 659 |
| 314 | 20231124 | 145000 | 2948272315 | 4470 | 4470 | 4475 | 4470 | 1173 |
| 315 | 20231124 | 144900 | 2943028985 | 4480 | 4470 | 4485 | 4470 | 4215 |
| 316 | 20231124 | 144800 | 2924159855 | 4465 | 4470 | 4470 | 4465 | 1246 |
| 317 | 20231124 | 144700 | 2918590245 | 4470 | 4475 | 4475 | 4470 | 279 |
| 318 | 20231124 | 144600 | 2917343110 | 4470 | 4470 | 4475 | 4470 | 48 |
| 319 | 20231124 | 144500 | 2917128425 | 4470 | 4475 | 4475 | 4470 | 292 |
| 320 | 20231124 | 144400 | 2915823060 | 4470 | 4470 | 4470 | 4465 | 4923 |
| 321 | 20231124 | 144300 | 2893817670 | 4470 | 4470 | 4480 | 4470 | 709 |
| 322 | 20231124 | 144200 | 2890645995 | 4475 | 4475 | 4475 | 4475 | 247 |
| 323 | 20231124 | 144100 | 2889540670 | 4475 | 4475 | 4475 | 4475 | 201 |
| 324 | 20231124 | 144000 | 2888641195 | 4475 | 4475 | 4475 | 4475 | 12 |
| 325 | 20231124 | 143900 | 2888587495 | 4475 | 4475 | 4480 | 4475 | 1041 |
| 326 | 20231124 | 143800 | 2883929015 | 4475 | 4475 | 4475 | 4475 | 100 |
| 327 | 20231124 | 143700 | 2883481515 | 4475 | 4475 | 4475 | 4475 | 373 |
| 328 | 20231124 | 143600 | 2881812340 | 4475 | 4475 | 4475 | 4470 | 393 |
| 329 | 20231124 | 143500 | 2880054505 | 4475 | 4475 | 4475 | 4475 | 200 |
| 330 | 20231124 | 143400 | 2879159505 | 4475 | 4475 | 4475 | 4475 | 30 |
| 331 | 20231124 | 143300 | 2879025255 | 4475 | 4475 | 4475 | 4475 | 0 |
| 332 | 20231124 | 143200 | 2879025255 | 4475 | 4470 | 4475 | 4470 | 1139 |
| 333 | 20231124 | 143100 | 2873928980 | 4475 | 4470 | 4475 | 4470 | 155 |
| 334 | 20231124 | 143000 | 2873235605 | 4470 | 4470 | 4470 | 4470 | 5 |
| 335 | 20231124 | 142900 | 2873213255 | 4470 | 4470 | 4470 | 4470 | 39 |
| 336 | 20231124 | 142800 | 2873038925 | 4470 | 4470 | 4470 | 4470 | 780 |
| 337 | 20231124 | 142700 | 2869552325 | 4470 | 4470 | 4470 | 4470 | 239 |
| 338 | 20231124 | 142600 | 2868483995 | 4470 | 4470 | 4470 | 4470 | 4 |
| 339 | 20231124 | 142500 | 2868466115 | 4470 | 4470 | 4470 | 4465 | 2461 |
| 340 | 20231124 | 142400 | 2857470565 | 4470 | 4470 | 4470 | 4465 | 184 |
| 341 | 20231124 | 142300 | 2856648095 | 4470 | 4470 | 4475 | 4470 | 799 |
| 342 | 20231124 | 142200 | 2853075025 | 4475 | 4470 | 4475 | 4470 | 1265 |
| 343 | 20231124 | 142100 | 2847419575 | 4470 | 4465 | 4470 | 4465 | 791 |
| 344 | 20231124 | 142000 | 2843887710 | 4465 | 4465 | 4465 | 4465 | 725 |
| 345 | 20231124 | 141900 | 2840650585 | 4465 | 4465 | 4465 | 4460 | 451 |
| 346 | 20231124 | 141800 | 2838637370 | 4465 | 4460 | 4465 | 4460 | 2182 |
| 347 | 20231124 | 141700 | 2828905180 | 4460 | 4465 | 4465 | 4460 | 1139 |
| 348 | 20231124 | 141600 | 2823824710 | 4465 | 4460 | 4465 | 4460 | 162 |
| 349 | 20231124 | 141500 | 2823102060 | 4460 | 4465 | 4465 | 4460 | 13 |
| 350 | 20231124 | 141400 | 2823044075 | 4465 | 4465 | 4465 | 4465 | 40 |
| 351 | 20231124 | 141300 | 2822865475 | 4465 | 4465 | 4465 | 4465 | 86 |
| 352 | 20231124 | 141200 | 2822481485 | 4465 | 4465 | 4465 | 4465 | 474 |
| 353 | 20231124 | 141100 | 2820365075 | 4460 | 4465 | 4465 | 4460 | 1439 |
| 354 | 20231124 | 141000 | 2813946990 | 4465 | 4465 | 4465 | 4465 | 150 |
| 355 | 20231124 | 140900 | 2813277240 | 4460 | 4465 | 4465 | 4460 | 129 |
| 356 | 20231124 | 140800 | 2812701755 | 4465 | 4460 | 4465 | 4460 | 2594 |
| 357 | 20231124 | 140700 | 2801132305 | 4460 | 4460 | 4460 | 4460 | 45 |
| 358 | 20231124 | 140600 | 2800931605 | 4465 | 4460 | 4465 | 4460 | 5021 |
| 359 | 20231124 | 140500 | 2778537840 | 4465 | 4465 | 4465 | 4465 | 801 |
| 360 | 20231124 | 140400 | 2774961375 | 4465 | 4465 | 4470 | 4465 | 373 |
| 361 | 20231124 | 140300 | 2773295710 | 4465 | 4460 | 4465 | 4460 | 284 |
| 362 | 20231124 | 140200 | 2772027905 | 4460 | 4465 | 4465 | 4460 | 58 |
| 363 | 20231124 | 140100 | 2771768975 | 4465 | 4460 | 4465 | 4460 | 2094 |
| 364 | 20231124 | 140000 | 2762429670 | 4460 | 4460 | 4460 | 4455 | 1181 |
| 365 | 20231124 | 135900 | 2757168015 | 4460 | 4465 | 4465 | 4455 | 31063 |
| 366 | 20231124 | 135800 | 2618737995 | 4465 | 4470 | 4470 | 4465 | 51 |
| 367 | 20231124 | 135700 | 2618510220 | 4465 | 4470 | 4470 | 4460 | 80 |
| 368 | 20231124 | 135600 | 2618153285 | 4465 | 4470 | 4470 | 4465 | 17 |
| 369 | 20231124 | 135500 | 2618077335 | 4470 | 4465 | 4470 | 4465 | 205 |
| 370 | 20231124 | 135400 | 2617161860 | 4465 | 4465 | 4470 | 4465 | 1281 |
| 371 | 20231124 | 135300 | 2611441695 | 4470 | 4470 | 4470 | 4470 | 87 |
| 372 | 20231124 | 135200 | 2611052805 | 4470 | 4465 | 4470 | 4465 | 35 |
| 373 | 20231124 | 135100 | 2610896470 | 4465 | 4460 | 4470 | 4460 | 3261 |
| 374 | 20231124 | 135000 | 2596351695 | 4465 | 4465 | 4470 | 4460 | 4183 |
| 375 | 20231124 | 134900 | 2577695185 | 4465 | 4465 | 4465 | 4460 | 371 |
| 376 | 20231124 | 134800 | 2576038885 | 4465 | 4465 | 4465 | 4460 | 491 |
| 377 | 20231124 | 134700 | 2573847070 | 4460 | 4470 | 4470 | 4460 | 1415 |
| 378 | 20231124 | 134600 | 2567528500 | 4470 | 4470 | 4470 | 4465 | 2026 |
| 379 | 20231124 | 134500 | 2558479780 | 4470 | 4470 | 4470 | 4470 | 210 |
| 380 | 20231124 | 134400 | 2557541080 | 4470 | 4470 | 4470 | 4470 | 63 |
| 381 | 20231124 | 134300 | 2557259470 | 4465 | 4465 | 4465 | 4465 | 8 |
| 382 | 20231124 | 134200 | 2557223750 | 4470 | 4480 | 4480 | 4465 | 1501 |
| 383 | 20231124 | 134100 | 2550518390 | 4480 | 4480 | 4480 | 4475 | 30 |
| 384 | 20231124 | 134000 | 2550384030 | 4480 | 4470 | 4480 | 4470 | 1299 |
| 385 | 20231124 | 133900 | 2544570330 | 4470 | 4465 | 4470 | 4465 | 209 |
| 386 | 20231124 | 133800 | 2543636360 | 4470 | 4465 | 4470 | 4465 | 409 |
| 387 | 20231124 | 133700 | 2541809235 | 4470 | 4465 | 4470 | 4465 | 1034 |
| 388 | 20231124 | 133600 | 2537189750 | 4470 | 4465 | 4470 | 4465 | 213 |
| 389 | 20231124 | 133500 | 2536238095 | 4470 | 4465 | 4470 | 4465 | 2019 |
| 390 | 20231124 | 133400 | 2527223210 | 4470 | 4465 | 4470 | 4465 | 67 |
| 391 | 20231124 | 133300 | 2526923805 | 4465 | 4470 | 4470 | 4465 | 615 |
| 392 | 20231124 | 133200 | 2524177750 | 4465 | 4470 | 4480 | 4465 | 97 |
| 393 | 20231124 | 133100 | 2523744025 | 4480 | 4470 | 4480 | 4470 | 22 |
| 394 | 20231124 | 133000 | 2523645585 | 4470 | 4470 | 4485 | 4465 | 2802 |
| 395 | 20231124 | 132900 | 2511121495 | 4475 | 4470 | 4475 | 4470 | 721 |
| 396 | 20231124 | 132800 | 2507895215 | 4475 | 4470 | 4475 | 4470 | 97 |
| 397 | 20231124 | 132700 | 2507461320 | 4470 | 4470 | 4470 | 4470 | 285 |
| 398 | 20231124 | 132600 | 2506187370 | 4470 | 4475 | 4475 | 4470 | 695 |
| 399 | 20231124 | 132500 | 2503078060 | 4480 | 4475 | 4480 | 4475 | 518 |
| 400 | 20231124 | 132400 | 2500759905 | 4480 | 4485 | 4485 | 4475 | 249 |
| 401 | 20231124 | 132300 | 2499644430 | 4475 | 4480 | 4480 | 4475 | 1017 |
| 402 | 20231124 | 132200 | 2495090290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 403 | 20231124 | 132100 | 2495090290 | 4485 | 4485 | 4485 | 4485 | 8 |
| 404 | 20231124 | 132000 | 2495054410 | 4480 | 4485 | 4485 | 4480 | 155 |
| 405 | 20231124 | 131900 | 2494359835 | 4485 | 4485 | 4485 | 4485 | 3247 |
| 406 | 20231124 | 131800 | 2479797040 | 4485 | 4485 | 4485 | 4485 | 20 |
| 407 | 20231124 | 131700 | 2479707340 | 4480 | 4480 | 4480 | 4480 | 1014 |
| 408 | 20231124 | 131600 | 2475164620 | 4480 | 4470 | 4480 | 4470 | 2733 |
| 409 | 20231124 | 131500 | 2462921180 | 4470 | 4470 | 4475 | 4470 | 242 |
| 410 | 20231124 | 131400 | 2461839430 | 4470 | 4470 | 4480 | 4470 | 264 |
| 411 | 20231124 | 131300 | 2460659250 | 4480 | 4480 | 4480 | 4465 | 991 |
| 412 | 20231124 | 131200 | 2456234160 | 4465 | 4465 | 4465 | 4465 | 101 |
| 413 | 20231124 | 131100 | 2455783195 | 4465 | 4475 | 4480 | 4465 | 2828 |
| 414 | 20231124 | 131000 | 2443131060 | 4475 | 4475 | 4475 | 4470 | 159 |
| 415 | 20231124 | 130900 | 2442419815 | 4475 | 4475 | 4475 | 4475 | 57 |
| 416 | 20231124 | 130800 | 2442164740 | 4465 | 4465 | 4465 | 4465 | 8022 |
| 417 | 20231124 | 130700 | 2406346510 | 4465 | 4460 | 4465 | 4460 | 2229 |
| 418 | 20231124 | 130600 | 2396401310 | 4460 | 4475 | 4475 | 4460 | 6360 |
| 419 | 20231124 | 130500 | 2367996935 | 4475 | 4480 | 4480 | 4475 | 13 |
| 420 | 20231124 | 130400 | 2367938755 | 4475 | 4475 | 4475 | 4475 | 3016 |
| 421 | 20231124 | 130300 | 2354442155 | 4480 | 4475 | 4480 | 4475 | 307 |
| 422 | 20231124 | 130200 | 2353067720 | 4475 | 4475 | 4475 | 4475 | 400 |
| 423 | 20231124 | 130100 | 2351277720 | 4475 | 4485 | 4490 | 4475 | 654 |
| 424 | 20231124 | 130000 | 2348346610 | 4480 | 4480 | 4480 | 4480 | 42 |
| 425 | 20231124 | 125900 | 2348158450 | 4480 | 4480 | 4480 | 4480 | 18 |
| 426 | 20231124 | 125800 | 2348077810 | 4480 | 4485 | 4485 | 4475 | 1013 |
| 427 | 20231124 | 125700 | 2343540210 | 4480 | 4480 | 4480 | 4480 | 5 |
| 428 | 20231124 | 125600 | 2343517810 | 4480 | 4480 | 4480 | 4480 | 300 |
| 429 | 20231124 | 125500 | 2342173810 | 4480 | 4480 | 4480 | 4480 | 255 |
| 430 | 20231124 | 125400 | 2341031410 | 4480 | 4480 | 4480 | 4480 | 171 |
| 431 | 20231124 | 125300 | 2340265330 | 4480 | 4480 | 4480 | 4480 | 799 |
| 432 | 20231124 | 125200 | 2336685810 | 4480 | 4480 | 4480 | 4480 | 224 |
| 433 | 20231124 | 125100 | 2335682290 | 4475 | 4475 | 4475 | 4475 | 485 |
| 434 | 20231124 | 125000 | 2333511915 | 4470 | 4475 | 4475 | 4470 | 702 |
| 435 | 20231124 | 124900 | 2330370470 | 4475 | 4475 | 4475 | 4475 | 106 |
| 436 | 20231124 | 124800 | 2329896120 | 4475 | 4475 | 4475 | 4470 | 17 |
| 437 | 20231124 | 124700 | 2329820050 | 4475 | 4475 | 4475 | 4475 | 20 |
| 438 | 20231124 | 124600 | 2329730550 | 4475 | 4465 | 4475 | 4465 | 1769 |
| 439 | 20231124 | 124500 | 2321829725 | 4465 | 4470 | 4470 | 4465 | 2074 |
| 440 | 20231124 | 124400 | 2312565600 | 4470 | 4475 | 4475 | 4470 | 661 |
| 441 | 20231124 | 124300 | 2309608375 | 4475 | 4475 | 4475 | 4475 | 91 |
| 442 | 20231124 | 124200 | 2309201150 | 4475 | 4475 | 4480 | 4475 | 218 |
| 443 | 20231124 | 124100 | 2308224680 | 4480 | 4480 | 4480 | 4475 | 878 |
| 444 | 20231124 | 124000 | 2304294875 | 4480 | 4470 | 4480 | 4470 | 2109 |
| 445 | 20231124 | 123900 | 2294853740 | 4470 | 4465 | 4470 | 4465 | 687 |
| 446 | 20231124 | 123800 | 2291784945 | 4465 | 4465 | 4465 | 4460 | 117 |
| 447 | 20231124 | 123700 | 2291262595 | 4460 | 4465 | 4465 | 4460 | 2622 |
| 448 | 20231124 | 123600 | 2279559365 | 4465 | 4475 | 4475 | 4465 | 1213 |
| 449 | 20231124 | 123500 | 2274142010 | 4475 | 4475 | 4475 | 4475 | 6 |
| 450 | 20231124 | 123400 | 2274115160 | 4470 | 4470 | 4470 | 4470 | 402 |
| 451 | 20231124 | 123300 | 2272318220 | 4470 | 4470 | 4470 | 4470 | 198 |
| 452 | 20231124 | 123200 | 2271433160 | 4470 | 4475 | 4475 | 4470 | 60 |
| 453 | 20231124 | 123100 | 2271164715 | 4475 | 4475 | 4475 | 4475 | 0 |
| 454 | 20231124 | 123000 | 2271164715 | 4475 | 4465 | 4475 | 4465 | 322 |
| 455 | 20231124 | 122900 | 2269726945 | 4465 | 4465 | 4465 | 4465 | 1492 |
| 456 | 20231124 | 122800 | 2263065165 | 4465 | 4465 | 4465 | 4460 | 1515 |
| 457 | 20231124 | 122700 | 2256302200 | 4465 | 4465 | 4465 | 4460 | 2878 |
| 458 | 20231124 | 122600 | 2243464010 | 4460 | 4460 | 4465 | 4460 | 1444 |
| 459 | 20231124 | 122500 | 2237023345 | 4460 | 4470 | 4470 | 4460 | 12712 |
| 460 | 20231124 | 122400 | 2180305720 | 4470 | 4480 | 4480 | 4470 | 1614 |
| 461 | 20231124 | 122300 | 2173091060 | 4480 | 4475 | 4480 | 4470 | 727 |
| 462 | 20231124 | 122200 | 2169838625 | 4475 | 4480 | 4480 | 4475 | 113 |
| 463 | 20231124 | 122100 | 2169332610 | 4480 | 4480 | 4480 | 4470 | 2005 |
| 464 | 20231124 | 122000 | 2160368240 | 4480 | 4480 | 4480 | 4480 | 1194 |
| 465 | 20231124 | 121900 | 2155019120 | 4480 | 4475 | 4480 | 4470 | 519 |
| 466 | 20231124 | 121800 | 2152696535 | 4475 | 4475 | 4475 | 4475 | 801 |
| 467 | 20231124 | 121700 | 2149112060 | 4475 | 4470 | 4475 | 4470 | 880 |
| 468 | 20231124 | 121600 | 2145174110 | 4475 | 4480 | 4480 | 4470 | 69 |
| 469 | 20231124 | 121500 | 2144865220 | 4470 | 4465 | 4470 | 4460 | 1315 |
| 470 | 20231124 | 121400 | 2138996550 | 4465 | 4480 | 4485 | 4460 | 19343 |
| 471 | 20231124 | 121300 | 2052610360 | 4480 | 4495 | 4495 | 4480 | 4678 |
| 472 | 20231124 | 121200 | 2031636815 | 4495 | 4495 | 4495 | 4495 | 3 |
| 473 | 20231124 | 121100 | 2031623330 | 4500 | 4495 | 4500 | 4495 | 13 |
| 474 | 20231124 | 121000 | 2031564845 | 4480 | 4490 | 4495 | 4480 | 13281 |
| 475 | 20231124 | 120900 | 1972059325 | 4495 | 4490 | 4495 | 4485 | 13798 |
| 476 | 20231124 | 120800 | 1910168830 | 4490 | 4500 | 4500 | 4490 | 6844 |
| 477 | 20231124 | 120700 | 1879420255 | 4500 | 4500 | 4500 | 4500 | 0 |
| 478 | 20231124 | 120600 | 1879420255 | 4500 | 4510 | 4510 | 4500 | 247 |
| 479 | 20231124 | 120500 | 1878306295 | 4510 | 4510 | 4515 | 4510 | 1247 |
| 480 | 20231124 | 120400 | 1872681580 | 4515 | 4510 | 4515 | 4510 | 363 |
| 481 | 20231124 | 120300 | 1871043460 | 4500 | 4505 | 4505 | 4500 | 380 |
| 482 | 20231124 | 120200 | 1869332340 | 4500 | 4515 | 4515 | 4500 | 1076 |
| 483 | 20231124 | 120100 | 1864487525 | 4510 | 4515 | 4515 | 4510 | 51 |
| 484 | 20231124 | 120000 | 1864257265 | 4515 | 4515 | 4515 | 4515 | 1 |
| 485 | 20231124 | 115900 | 1864252750 | 4505 | 4505 | 4505 | 4505 | 1 |
| 486 | 20231124 | 115800 | 1864248245 | 4515 | 4515 | 4515 | 4515 | 7 |
| 487 | 20231124 | 115700 | 1864216640 | 4515 | 4515 | 4515 | 4505 | 3 |
| 488 | 20231124 | 115600 | 1864203105 | 4515 | 4505 | 4515 | 4505 | 322 |
| 489 | 20231124 | 115500 | 1862752435 | 4505 | 4505 | 4505 | 4505 | 200 |
| 490 | 20231124 | 115400 | 1861851435 | 4505 | 4505 | 4510 | 4505 | 750 |
| 491 | 20231124 | 115300 | 1858470795 | 4500 | 4500 | 4500 | 4500 | 201 |
| 492 | 20231124 | 115200 | 1857566295 | 4500 | 4505 | 4505 | 4500 | 205 |
| 493 | 20231124 | 115100 | 1856643770 | 4500 | 4505 | 4505 | 4500 | 233 |
| 494 | 20231124 | 115000 | 1855594205 | 4500 | 4500 | 4500 | 4500 | 267 |
| 495 | 20231124 | 114900 | 1854392705 | 4500 | 4495 | 4500 | 4495 | 597 |
| 496 | 20231124 | 114800 | 1851709000 | 4500 | 4500 | 4500 | 4500 | 91 |
| 497 | 20231124 | 114700 | 1851299500 | 4500 | 4500 | 4500 | 4500 | 314 |
| 498 | 20231124 | 114600 | 1849886500 | 4500 | 4500 | 4500 | 4500 | 197 |
| 499 | 20231124 | 114500 | 1849000000 | 4505 | 4505 | 4510 | 4505 | 205 |
| 500 | 20231124 | 114400 | 1848076470 | 4505 | 4505 | 4505 | 4505 | 3 |
| 501 | 20231124 | 114300 | 1848062955 | 4500 | 4505 | 4505 | 4500 | 405 |
| 502 | 20231124 | 114200 | 1846239755 | 4505 | 4500 | 4505 | 4500 | 1890 |
| 503 | 20231124 | 114100 | 1837734750 | 4500 | 4500 | 4500 | 4500 | 7 |
| 504 | 20231124 | 114000 | 1837703250 | 4500 | 4500 | 4500 | 4500 | 1012 |
| 505 | 20231124 | 113900 | 1833149250 | 4495 | 4495 | 4495 | 4495 | 0 |
| 506 | 20231124 | 113800 | 1833149250 | 4495 | 4495 | 4495 | 4495 | 3097 |
| 507 | 20231124 | 113700 | 1819228235 | 4500 | 4495 | 4500 | 4495 | 4 |
| 508 | 20231124 | 113600 | 1819210240 | 4500 | 4500 | 4500 | 4500 | 2 |
| 509 | 20231124 | 113500 | 1819201240 | 4495 | 4495 | 4495 | 4495 | 66 |
| 510 | 20231124 | 113400 | 1818904570 | 4500 | 4500 | 4500 | 4495 | 1148 |
| 511 | 20231124 | 113300 | 1813738575 | 4500 | 4505 | 4505 | 4500 | 342 |
| 512 | 20231124 | 113200 | 1812199570 | 4500 | 4505 | 4505 | 4500 | 41 |
| 513 | 20231124 | 113100 | 1812015015 | 4505 | 4505 | 4505 | 4505 | 101 |
| 514 | 20231124 | 113000 | 1811560010 | 4505 | 4500 | 4505 | 4500 | 53 |
| 515 | 20231124 | 112900 | 1811321505 | 4505 | 4500 | 4505 | 4500 | 20 |
| 516 | 20231124 | 112800 | 1811231435 | 4495 | 4505 | 4505 | 4495 | 1247 |
| 517 | 20231124 | 112700 | 1805619940 | 4500 | 4500 | 4500 | 4500 | 0 |
| 518 | 20231124 | 112600 | 1805619940 | 4500 | 4500 | 4500 | 4500 | 100 |
| 519 | 20231124 | 112500 | 1805169940 | 4500 | 4505 | 4510 | 4500 | 188 |
| 520 | 20231124 | 112400 | 1804322845 | 4505 | 4510 | 4510 | 4505 | 108 |
| 521 | 20231124 | 112300 | 1803836290 | 4510 | 4510 | 4510 | 4505 | 47 |
| 522 | 20231124 | 112200 | 1803624330 | 4505 | 4505 | 4505 | 4505 | 48 |
| 523 | 20231124 | 112100 | 1803408090 | 4505 | 4505 | 4505 | 4505 | 117 |
| 524 | 20231124 | 112000 | 1802881005 | 4505 | 4505 | 4505 | 4500 | 94 |
| 525 | 20231124 | 111900 | 1802457540 | 4505 | 4505 | 4505 | 4505 | 15 |
| 526 | 20231124 | 111800 | 1802389965 | 4505 | 4505 | 4505 | 4505 | 41 |
| 527 | 20231124 | 111700 | 1802205260 | 4510 | 4505 | 4510 | 4505 | 640 |
| 528 | 20231124 | 111600 | 1799318945 | 4510 | 4505 | 4510 | 4505 | 126 |
| 529 | 20231124 | 111500 | 1798751310 | 4505 | 4505 | 4505 | 4505 | 764 |
| 530 | 20231124 | 111400 | 1795309490 | 4500 | 4490 | 4500 | 4490 | 1656 |
| 531 | 20231124 | 111300 | 1787858540 | 4495 | 4485 | 4495 | 4485 | 753 |
| 532 | 20231124 | 111200 | 1784478190 | 4485 | 4495 | 4495 | 4485 | 5405 |
| 533 | 20231124 | 111100 | 1760196220 | 4495 | 4500 | 4500 | 4495 | 553 |
| 534 | 20231124 | 111000 | 1757710160 | 4495 | 4500 | 4500 | 4495 | 965 |
| 535 | 20231124 | 110900 | 1753369745 | 4500 | 4495 | 4500 | 4495 | 420 |
| 536 | 20231124 | 110800 | 1751481310 | 4495 | 4495 | 4495 | 4495 | 584 |
| 537 | 20231124 | 110700 | 1748856230 | 4495 | 4500 | 4505 | 4495 | 3966 |
| 538 | 20231124 | 110600 | 1731008090 | 4505 | 4510 | 4510 | 4505 | 1131 |
| 539 | 20231124 | 110500 | 1725912900 | 4505 | 4510 | 4510 | 4505 | 3249 |
| 540 | 20231124 | 110400 | 1711271750 | 4510 | 4515 | 4515 | 4510 | 4 |
| 541 | 20231124 | 110300 | 1711253695 | 4510 | 4510 | 4510 | 4510 | 121 |
| 542 | 20231124 | 110200 | 1710707985 | 4510 | 4510 | 4515 | 4510 | 1241 |
| 543 | 20231124 | 110100 | 1705111070 | 4515 | 4515 | 4515 | 4515 | 562 |
| 544 | 20231124 | 110000 | 1702573640 | 4515 | 4515 | 4515 | 4515 | 137 |
| 545 | 20231124 | 105900 | 1701955085 | 4515 | 4515 | 4515 | 4515 | 43 |
| 546 | 20231124 | 105800 | 1701760940 | 4515 | 4515 | 4515 | 4515 | 526 |
| 547 | 20231124 | 105700 | 1699386050 | 4515 | 4515 | 4515 | 4515 | 285 |
| 548 | 20231124 | 105600 | 1698099275 | 4515 | 4515 | 4520 | 4515 | 229 |
| 549 | 20231124 | 105500 | 1697065335 | 4515 | 4515 | 4515 | 4515 | 350 |
| 550 | 20231124 | 105400 | 1695485085 | 4515 | 4515 | 4520 | 4515 | 263 |
| 551 | 20231124 | 105300 | 1694297600 | 4515 | 4510 | 4515 | 4510 | 67 |
| 552 | 20231124 | 105200 | 1693995100 | 4515 | 4515 | 4515 | 4515 | 347 |
| 553 | 20231124 | 105100 | 1692428395 | 4515 | 4515 | 4515 | 4515 | 30 |
| 554 | 20231124 | 105000 | 1692292945 | 4510 | 4510 | 4510 | 4510 | 5 |
| 555 | 20231124 | 104900 | 1692270395 | 4510 | 4515 | 4515 | 4510 | 100 |
| 556 | 20231124 | 104800 | 1691819080 | 4520 | 4520 | 4520 | 4520 | 17 |
| 557 | 20231124 | 104700 | 1691742240 | 4520 | 4515 | 4520 | 4515 | 201 |
| 558 | 20231124 | 104600 | 1690834220 | 4515 | 4515 | 4515 | 4515 | 0 |
| 559 | 20231124 | 104500 | 1690834220 | 4515 | 4515 | 4530 | 4515 | 241 |
| 560 | 20231124 | 104400 | 1689745910 | 4530 | 4515 | 4530 | 4515 | 194 |
| 561 | 20231124 | 104300 | 1688867340 | 4530 | 4530 | 4530 | 4530 | 215 |
| 562 | 20231124 | 104200 | 1687893390 | 4530 | 4530 | 4530 | 4530 | 52 |
| 563 | 20231124 | 104100 | 1687657830 | 4530 | 4515 | 4530 | 4510 | 1120 |
| 564 | 20231124 | 104000 | 1682600730 | 4515 | 4505 | 4515 | 4505 | 58 |
| 565 | 20231124 | 103900 | 1682339070 | 4505 | 4505 | 4510 | 4505 | 232 |
| 566 | 20231124 | 103800 | 1681293460 | 4505 | 4505 | 4510 | 4500 | 874 |
| 567 | 20231124 | 103700 | 1677356665 | 4505 | 4505 | 4505 | 4505 | 149 |
| 568 | 20231124 | 103600 | 1676685420 | 4505 | 4510 | 4515 | 4505 | 1679 |
| 569 | 20231124 | 103500 | 1669121385 | 4510 | 4510 | 4515 | 4505 | 678 |
| 570 | 20231124 | 103400 | 1666063520 | 4510 | 4510 | 4510 | 4510 | 26 |
| 571 | 20231124 | 103300 | 1665946260 | 4505 | 4505 | 4510 | 4505 | 103 |
| 572 | 20231124 | 103200 | 1665482105 | 4510 | 4510 | 4510 | 4510 | 556 |
| 573 | 20231124 | 103100 | 1662974545 | 4510 | 4510 | 4510 | 4510 | 1622 |
| 574 | 20231124 | 103000 | 1655659325 | 4515 | 4510 | 4515 | 4510 | 363 |
| 575 | 20231124 | 102900 | 1654022155 | 4515 | 4515 | 4515 | 4515 | 933 |
| 576 | 20231124 | 102800 | 1649809660 | 4515 | 4520 | 4520 | 4515 | 737 |
| 577 | 20231124 | 102700 | 1646480550 | 4520 | 4520 | 4520 | 4520 | 111 |
| 578 | 20231124 | 102600 | 1645978830 | 4520 | 4525 | 4525 | 4520 | 524 |
| 579 | 20231124 | 102500 | 1643610145 | 4525 | 4525 | 4530 | 4520 | 305 |
| 580 | 20231124 | 102400 | 1642230015 | 4530 | 4535 | 4540 | 4520 | 2610 |
| 581 | 20231124 | 102300 | 1630387180 | 4525 | 4535 | 4540 | 4525 | 5006 |
| 582 | 20231124 | 102200 | 1607694525 | 4535 | 4520 | 4535 | 4520 | 3132 |
| 583 | 20231124 | 102100 | 1593517170 | 4525 | 4520 | 4525 | 4520 | 477 |
| 584 | 20231124 | 102000 | 1591361115 | 4520 | 4505 | 4520 | 4505 | 2216 |
| 585 | 20231124 | 101900 | 1581364065 | 4505 | 4505 | 4510 | 4500 | 590 |
| 586 | 20231124 | 101800 | 1578705325 | 4510 | 4510 | 4510 | 4510 | 79 |
| 587 | 20231124 | 101700 | 1578349035 | 4515 | 4505 | 4515 | 4505 | 2440 |
| 588 | 20231124 | 101600 | 1567350230 | 4505 | 4500 | 4505 | 4495 | 2528 |
| 589 | 20231124 | 101500 | 1555971390 | 4495 | 4500 | 4500 | 4490 | 2153 |
| 590 | 20231124 | 101400 | 1546292900 | 4500 | 4495 | 4500 | 4495 | 1307 |
| 591 | 20231124 | 101300 | 1540416755 | 4505 | 4495 | 4505 | 4495 | 79 |
| 592 | 20231124 | 101200 | 1540061545 | 4505 | 4500 | 4505 | 4495 | 2880 |
| 593 | 20231124 | 101100 | 1527108510 | 4500 | 4500 | 4500 | 4500 | 401 |
| 594 | 20231124 | 101000 | 1525304010 | 4500 | 4500 | 4500 | 4495 | 1739 |
| 595 | 20231124 | 100900 | 1517478515 | 4500 | 4500 | 4505 | 4500 | 2713 |
| 596 | 20231124 | 100800 | 1505268960 | 4500 | 4500 | 4505 | 4500 | 341 |
| 597 | 20231124 | 100700 | 1503733765 | 4500 | 4505 | 4505 | 4500 | 709 |
| 598 | 20231124 | 100600 | 1500542290 | 4500 | 4500 | 4505 | 4500 | 230 |
| 599 | 20231124 | 100500 | 1499507270 | 4505 | 4505 | 4505 | 4500 | 505 |
| 600 | 20231124 | 100400 | 1497232265 | 4500 | 4500 | 4505 | 4500 | 1153 |
| 601 | 20231124 | 100300 | 1492043710 | 4500 | 4500 | 4505 | 4500 | 537 |
| 602 | 20231124 | 100200 | 1489626705 | 4505 | 4505 | 4505 | 4505 | 1498 |
| 603 | 20231124 | 100100 | 1482878215 | 4510 | 4515 | 4515 | 4510 | 3088 |
| 604 | 20231124 | 100000 | 1468948580 | 4515 | 4520 | 4530 | 4515 | 1603 |
| 605 | 20231124 | 095900 | 1461703025 | 4525 | 4525 | 4530 | 4520 | 1126 |
| 606 | 20231124 | 095800 | 1456610760 | 4530 | 4530 | 4530 | 4520 | 259 |
| 607 | 20231124 | 095700 | 1455438810 | 4530 | 4525 | 4530 | 4525 | 296 |
| 608 | 20231124 | 095600 | 1454099015 | 4530 | 4535 | 4535 | 4525 | 2187 |
| 609 | 20231124 | 095500 | 1444197445 | 4530 | 4520 | 4535 | 4520 | 3212 |
| 610 | 20231124 | 095400 | 1429659860 | 4525 | 4525 | 4525 | 4515 | 772 |
| 611 | 20231124 | 095300 | 1426167545 | 4525 | 4515 | 4525 | 4515 | 1542 |
| 612 | 20231124 | 095200 | 1419197745 | 4515 | 4510 | 4520 | 4510 | 2713 |
| 613 | 20231124 | 095100 | 1406944410 | 4510 | 4500 | 4510 | 4495 | 1619 |
| 614 | 20231124 | 095000 | 1399658315 | 4500 | 4490 | 4500 | 4480 | 3857 |
| 615 | 20231124 | 094900 | 1382321650 | 4495 | 4480 | 4495 | 4480 | 7653 |
| 616 | 20231124 | 094800 | 1347995050 | 4480 | 4490 | 4495 | 4480 | 6121 |
| 617 | 20231124 | 094700 | 1320532385 | 4490 | 4490 | 4490 | 4485 | 758 |
| 618 | 20231124 | 094600 | 1317128970 | 4495 | 4490 | 4495 | 4490 | 2105 |
| 619 | 20231124 | 094500 | 1307677335 | 4490 | 4505 | 4505 | 4485 | 25370 |
| 620 | 20231124 | 094400 | 1193699890 | 4505 | 4505 | 4510 | 4500 | 2647 |
| 621 | 20231124 | 094300 | 1181783070 | 4505 | 4505 | 4505 | 4500 | 725 |
| 622 | 20231124 | 094200 | 1178517950 | 4505 | 4505 | 4505 | 4500 | 1344 |
| 623 | 20231124 | 094100 | 1172463780 | 4500 | 4505 | 4505 | 4500 | 2750 |
| 624 | 20231124 | 094000 | 1160075070 | 4510 | 4505 | 4510 | 4500 | 2059 |
| 625 | 20231124 | 093900 | 1150801745 | 4510 | 4505 | 4510 | 4505 | 538 |
| 626 | 20231124 | 093800 | 1148378035 | 4505 | 4505 | 4510 | 4500 | 1089 |
| 627 | 20231124 | 093700 | 1143471050 | 4500 | 4515 | 4515 | 4500 | 8176 |
| 628 | 20231124 | 093600 | 1106611655 | 4515 | 4510 | 4520 | 4510 | 2252 |
| 629 | 20231124 | 093500 | 1096454830 | 4510 | 4515 | 4520 | 4510 | 4863 |
| 630 | 20231124 | 093400 | 1074507815 | 4510 | 4520 | 4525 | 4510 | 1046 |
| 631 | 20231124 | 093300 | 1069784940 | 4515 | 4525 | 4525 | 4510 | 4230 |
| 632 | 20231124 | 093200 | 1050691450 | 4530 | 4520 | 4535 | 4510 | 6469 |
| 633 | 20231124 | 093100 | 1021414285 | 4515 | 4510 | 4520 | 4500 | 5732 |
| 634 | 20231124 | 093000 | 995575290 | 4510 | 4510 | 4515 | 4500 | 3891 |
| 635 | 20231124 | 092900 | 978031730 | 4505 | 4510 | 4510 | 4495 | 5111 |
| 636 | 20231124 | 092800 | 955017915 | 4510 | 4520 | 4525 | 4510 | 2143 |
| 637 | 20231124 | 092700 | 945342955 | 4530 | 4535 | 4535 | 4520 | 2737 |
| 638 | 20231124 | 092600 | 932953120 | 4535 | 4510 | 4540 | 4510 | 1855 |
| 639 | 20231124 | 092500 | 924562090 | 4510 | 4510 | 4525 | 4500 | 3962 |
| 640 | 20231124 | 092400 | 906718770 | 4510 | 4505 | 4525 | 4490 | 23449 |
| 641 | 20231124 | 092300 | 801179810 | 4505 | 4550 | 4550 | 4505 | 25215 |
| 642 | 20231124 | 092200 | 687137805 | 4550 | 4550 | 4565 | 4550 | 873 |
| 643 | 20231124 | 092100 | 683165015 | 4550 | 4535 | 4560 | 4535 | 3208 |
| 644 | 20231124 | 092000 | 668593400 | 4535 | 4560 | 4560 | 4535 | 4224 |
| 645 | 20231124 | 091900 | 649391550 | 4565 | 4565 | 4565 | 4565 | 25 |
| 646 | 20231124 | 091800 | 649277425 | 4555 | 4570 | 4570 | 4555 | 268 |
| 647 | 20231124 | 091700 | 648056655 | 4555 | 4555 | 4575 | 4530 | 8702 |
| 648 | 20231124 | 091600 | 608564160 | 4570 | 4555 | 4575 | 4540 | 2700 |
| 649 | 20231124 | 091500 | 596279985 | 4540 | 4560 | 4575 | 4540 | 3774 |
| 650 | 20231124 | 091400 | 579072565 | 4560 | 4545 | 4575 | 4540 | 3638 |
| 651 | 20231124 | 091300 | 562543720 | 4580 | 4570 | 4585 | 4545 | 11942 |
| 652 | 20231124 | 091200 | 508053940 | 4570 | 4570 | 4580 | 4565 | 2976 |
| 653 | 20231124 | 091100 | 494444385 | 4570 | 4580 | 4580 | 4570 | 4144 |
| 654 | 20231124 | 091000 | 475475760 | 4580 | 4595 | 4595 | 4575 | 2284 |
| 655 | 20231124 | 090900 | 465009480 | 4595 | 4610 | 4610 | 4590 | 4346 |
| 656 | 20231124 | 090800 | 445029575 | 4625 | 4560 | 4630 | 4545 | 10531 |
| 657 | 20231124 | 090700 | 396810175 | 4550 | 4565 | 4565 | 4540 | 4283 |
| 658 | 20231124 | 090600 | 377297655 | 4565 | 4540 | 4570 | 4535 | 11269 |
| 659 | 20231124 | 090500 | 326054800 | 4540 | 4540 | 4545 | 4540 | 4251 |
| 660 | 20231124 | 090400 | 306747655 | 4545 | 4550 | 4555 | 4535 | 8163 |
| 661 | 20231124 | 090300 | 269639225 | 4550 | 4535 | 4560 | 4515 | 4524 |
| 662 | 20231124 | 090200 | 249118065 | 4515 | 4540 | 4560 | 4505 | 21602 |
| 663 | 20231124 | 090100 | 151285620 | 4550 | 4665 | 4665 | 4545 | 14641 |
| 664 | 20231124 | 090000 | 84371125 | 4580 | 4655 | 4705 | 4555 | 18060 |