28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 184000 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 21679 |
| 3 | 20231123 | 183900 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 4 | 20231123 | 183800 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 5 | 20231123 | 183700 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 6 | 20231123 | 183600 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 7 | 20231123 | 183500 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 8 | 20231123 | 183400 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 9 | 20231123 | 183300 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 10 | 20231123 | 183200 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 11 | 20231123 | 183100 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 12 | 20231123 | 183000 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 13 | 20231123 | 182900 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 14 | 20231123 | 182800 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 15 | 20231123 | 182700 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 16 | 20231123 | 182600 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 17 | 20231123 | 182500 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 18 | 20231123 | 182400 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 19 | 20231123 | 182300 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 20 | 20231123 | 182200 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 21 | 20231123 | 182100 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 22 | 20231123 | 182000 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 23 | 20231123 | 181900 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 24 | 20231123 | 181800 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 25 | 20231123 | 181700 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 26 | 20231123 | 181600 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 27 | 20231123 | 181500 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 28 | 20231123 | 181400 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 29 | 20231123 | 181300 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 30 | 20231123 | 181200 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 31 | 20231123 | 181100 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 32 | 20231123 | 181000 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 21679 |
| 33 | 20231123 | 180900 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 34 | 20231123 | 180800 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 35 | 20231123 | 180700 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 36 | 20231123 | 180600 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 37 | 20231123 | 180500 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 38 | 20231123 | 180400 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 39 | 20231123 | 180300 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 40 | 20231123 | 180200 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 41 | 20231123 | 180100 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 42 | 20231123 | 180000 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 43 | 20231123 | 175900 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 44 | 20231123 | 175800 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 45 | 20231123 | 175700 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 46 | 20231123 | 175600 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 47 | 20231123 | 175500 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 48 | 20231123 | 175400 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 49 | 20231123 | 175300 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 50 | 20231123 | 175200 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 51 | 20231123 | 175100 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 52 | 20231123 | 175000 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 53 | 20231123 | 174900 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 54 | 20231123 | 174800 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 55 | 20231123 | 174700 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 56 | 20231123 | 174600 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 57 | 20231123 | 174500 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 58 | 20231123 | 174400 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 59 | 20231123 | 174300 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 60 | 20231123 | 174200 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 61 | 20231123 | 174100 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 62 | 20231123 | 174000 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 21679 |
| 63 | 20231123 | 173900 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 64 | 20231123 | 173800 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 65 | 20231123 | 173700 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 66 | 20231123 | 173600 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 67 | 20231123 | 173500 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 68 | 20231123 | 173400 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 69 | 20231123 | 173300 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 70 | 20231123 | 173200 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 71 | 20231123 | 173100 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 72 | 20231123 | 173000 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 73 | 20231123 | 172900 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 74 | 20231123 | 172800 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 75 | 20231123 | 172700 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 76 | 20231123 | 172600 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 77 | 20231123 | 172500 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 78 | 20231123 | 172400 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 79 | 20231123 | 172300 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 80 | 20231123 | 172200 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 81 | 20231123 | 172100 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 82 | 20231123 | 172000 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 83 | 20231123 | 171900 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 84 | 20231123 | 171800 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 85 | 20231123 | 171700 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 86 | 20231123 | 171600 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 87 | 20231123 | 171500 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 88 | 20231123 | 171400 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 89 | 20231123 | 171300 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 90 | 20231123 | 171200 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 91 | 20231123 | 171100 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 92 | 20231123 | 171000 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 21679 |
| 93 | 20231123 | 170900 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 94 | 20231123 | 170800 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 95 | 20231123 | 170700 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 96 | 20231123 | 170600 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 97 | 20231123 | 170500 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 98 | 20231123 | 170400 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 99 | 20231123 | 170300 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 100 | 20231123 | 170200 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 101 | 20231123 | 170100 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 102 | 20231123 | 170000 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 103 | 20231123 | 165900 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 104 | 20231123 | 165800 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 105 | 20231123 | 165700 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 106 | 20231123 | 165600 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 107 | 20231123 | 165500 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 108 | 20231123 | 165400 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 109 | 20231123 | 165300 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 110 | 20231123 | 165200 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 111 | 20231123 | 165100 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 112 | 20231123 | 165000 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 113 | 20231123 | 164900 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 114 | 20231123 | 164800 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 115 | 20231123 | 164700 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 116 | 20231123 | 164600 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 117 | 20231123 | 164500 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 118 | 20231123 | 164400 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 119 | 20231123 | 164300 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 120 | 20231123 | 164200 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 121 | 20231123 | 164100 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 122 | 20231123 | 164000 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 21679 |
| 123 | 20231123 | 163900 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 124 | 20231123 | 163800 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 125 | 20231123 | 163700 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 126 | 20231123 | 163600 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 127 | 20231123 | 163500 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 128 | 20231123 | 163400 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 129 | 20231123 | 163300 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 130 | 20231123 | 163200 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 131 | 20231123 | 163100 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 132 | 20231123 | 163000 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 133 | 20231123 | 162900 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 134 | 20231123 | 162800 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 135 | 20231123 | 162700 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 136 | 20231123 | 162600 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 137 | 20231123 | 162500 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 138 | 20231123 | 162400 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 139 | 20231123 | 162300 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 140 | 20231123 | 162200 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 141 | 20231123 | 162100 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 142 | 20231123 | 162000 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 143 | 20231123 | 161900 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 144 | 20231123 | 161800 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 145 | 20231123 | 161700 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 146 | 20231123 | 161600 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 147 | 20231123 | 161500 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 148 | 20231123 | 161400 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 149 | 20231123 | 161300 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 150 | 20231123 | 161200 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 151 | 20231123 | 161100 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 152 | 20231123 | 161000 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 21679 |
| 153 | 20231123 | 160900 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 154 | 20231123 | 160800 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 155 | 20231123 | 160700 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 156 | 20231123 | 160600 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 157 | 20231123 | 160500 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 158 | 20231123 | 160400 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 159 | 20231123 | 160300 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 160 | 20231123 | 160200 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 161 | 20231123 | 160100 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 162 | 20231123 | 160000 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 163 | 20231123 | 155900 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 164 | 20231123 | 155800 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 165 | 20231123 | 155700 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 166 | 20231123 | 155600 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 167 | 20231123 | 155500 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 168 | 20231123 | 155400 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 169 | 20231123 | 155300 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 170 | 20231123 | 155200 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 171 | 20231123 | 155100 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 172 | 20231123 | 155000 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 173 | 20231123 | 154900 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 174 | 20231123 | 154800 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 175 | 20231123 | 154700 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 176 | 20231123 | 154600 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 177 | 20231123 | 154500 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 178 | 20231123 | 154400 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 179 | 20231123 | 154300 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 180 | 20231123 | 154200 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 181 | 20231123 | 154100 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 182 | 20231123 | 154000 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 21679 |
| 183 | 20231123 | 153900 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 184 | 20231123 | 153800 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 185 | 20231123 | 153700 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 186 | 20231123 | 153600 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 187 | 20231123 | 153500 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 188 | 20231123 | 153400 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 189 | 20231123 | 153300 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 190 | 20231123 | 153200 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 191 | 20231123 | 153100 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 0 |
| 192 | 20231123 | 153000 | 1331804790 | 2150 | 2150 | 2150 | 2150 | 21679 |
| 193 | 20231123 | 152900 | 1285194940 | 2150 | 2150 | 2150 | 2150 | 0 |
| 194 | 20231123 | 152800 | 1285194940 | 2150 | 2150 | 2150 | 2150 | 0 |
| 195 | 20231123 | 152700 | 1285194940 | 2150 | 2150 | 2150 | 2150 | 0 |
| 196 | 20231123 | 152600 | 1285194940 | 2150 | 2150 | 2150 | 2150 | 0 |
| 197 | 20231123 | 152500 | 1285194940 | 2150 | 2150 | 2150 | 2150 | 0 |
| 198 | 20231123 | 152400 | 1285194940 | 2150 | 2150 | 2150 | 2150 | 0 |
| 199 | 20231123 | 152300 | 1285194940 | 2150 | 2150 | 2150 | 2150 | 0 |
| 200 | 20231123 | 152200 | 1285194940 | 2150 | 2150 | 2150 | 2150 | 0 |
| 201 | 20231123 | 152100 | 1285194940 | 2150 | 2150 | 2150 | 2150 | 0 |
| 202 | 20231123 | 152000 | 1285194940 | 2150 | 2150 | 2150 | 2150 | 0 |
| 203 | 20231123 | 151900 | 1285194940 | 2150 | 2150 | 2155 | 2150 | 7983 |
| 204 | 20231123 | 151800 | 1268017290 | 2155 | 2155 | 2155 | 2150 | 2670 |
| 205 | 20231123 | 151700 | 1262273440 | 2155 | 2160 | 2160 | 2150 | 2019 |
| 206 | 20231123 | 151600 | 1257931855 | 2155 | 2155 | 2155 | 2150 | 4511 |
| 207 | 20231123 | 151500 | 1248223100 | 2150 | 2150 | 2150 | 2150 | 3441 |
| 208 | 20231123 | 151400 | 1240824950 | 2155 | 2155 | 2155 | 2155 | 2143 |
| 209 | 20231123 | 151300 | 1236206785 | 2155 | 2155 | 2155 | 2155 | 1893 |
| 210 | 20231123 | 151200 | 1232127370 | 2160 | 2155 | 2160 | 2155 | 361 |
| 211 | 20231123 | 151100 | 1231349395 | 2155 | 2155 | 2160 | 2155 | 888 |
| 212 | 20231123 | 151000 | 1229435690 | 2160 | 2160 | 2160 | 2155 | 334 |
| 213 | 20231123 | 150900 | 1228714985 | 2160 | 2160 | 2160 | 2160 | 235 |
| 214 | 20231123 | 150800 | 1228207385 | 2160 | 2160 | 2160 | 2160 | 13 |
| 215 | 20231123 | 150700 | 1228179305 | 2155 | 2155 | 2160 | 2155 | 2136 |
| 216 | 20231123 | 150600 | 1223576220 | 2150 | 2155 | 2155 | 2150 | 4558 |
| 217 | 20231123 | 150500 | 1213756980 | 2150 | 2155 | 2160 | 2150 | 3921 |
| 218 | 20231123 | 150400 | 1205313715 | 2155 | 2145 | 2155 | 2145 | 2600 |
| 219 | 20231123 | 150300 | 1199721835 | 2145 | 2155 | 2155 | 2145 | 2643 |
| 220 | 20231123 | 150200 | 1194036905 | 2150 | 2150 | 2150 | 2150 | 905 |
| 221 | 20231123 | 150100 | 1192091155 | 2155 | 2155 | 2155 | 2155 | 0 |
| 222 | 20231123 | 150000 | 1192091155 | 2155 | 2150 | 2155 | 2145 | 2029 |
| 223 | 20231123 | 145900 | 1187733820 | 2155 | 2155 | 2160 | 2145 | 6780 |
| 224 | 20231123 | 145800 | 1173180425 | 2150 | 2160 | 2160 | 2145 | 484 |
| 225 | 20231123 | 145700 | 1172141940 | 2150 | 2150 | 2150 | 2150 | 2 |
| 226 | 20231123 | 145600 | 1172137640 | 2160 | 2155 | 2160 | 2145 | 1852 |
| 227 | 20231123 | 145500 | 1168149920 | 2155 | 2155 | 2160 | 2155 | 452 |
| 228 | 20231123 | 145400 | 1167175755 | 2155 | 2150 | 2155 | 2150 | 24 |
| 229 | 20231123 | 145300 | 1167124140 | 2150 | 2150 | 2150 | 2150 | 110 |
| 230 | 20231123 | 145200 | 1166887640 | 2150 | 2150 | 2155 | 2150 | 1447 |
| 231 | 20231123 | 145100 | 1163773375 | 2155 | 2155 | 2155 | 2155 | 0 |
| 232 | 20231123 | 145000 | 1163773375 | 2155 | 2150 | 2155 | 2150 | 712 |
| 233 | 20231123 | 144900 | 1162242570 | 2150 | 2150 | 2150 | 2150 | 77 |
| 234 | 20231123 | 144800 | 1162077020 | 2155 | 2145 | 2155 | 2140 | 2559 |
| 235 | 20231123 | 144700 | 1156589010 | 2145 | 2150 | 2160 | 2145 | 2225 |
| 236 | 20231123 | 144600 | 1151804770 | 2150 | 2155 | 2155 | 2150 | 291 |
| 237 | 20231123 | 144500 | 1151178060 | 2160 | 2155 | 2160 | 2150 | 772 |
| 238 | 20231123 | 144400 | 1149514790 | 2160 | 2160 | 2160 | 2160 | 1 |
| 239 | 20231123 | 144300 | 1149512630 | 2150 | 2155 | 2160 | 2140 | 6244 |
| 240 | 20231123 | 144200 | 1136105055 | 2160 | 2160 | 2160 | 2160 | 2 |
| 241 | 20231123 | 144100 | 1136100735 | 2155 | 2155 | 2155 | 2150 | 2641 |
| 242 | 20231123 | 144000 | 1130420990 | 2155 | 2150 | 2160 | 2150 | 1154 |
| 243 | 20231123 | 143900 | 1127930375 | 2160 | 2155 | 2160 | 2145 | 942 |
| 244 | 20231123 | 143800 | 1125905565 | 2155 | 2155 | 2155 | 2155 | 16 |
| 245 | 20231123 | 143700 | 1125871085 | 2160 | 2160 | 2160 | 2160 | 5 |
| 246 | 20231123 | 143600 | 1125860285 | 2160 | 2160 | 2160 | 2160 | 41 |
| 247 | 20231123 | 143500 | 1125771725 | 2160 | 2160 | 2160 | 2160 | 12 |
| 248 | 20231123 | 143400 | 1125745805 | 2155 | 2160 | 2160 | 2155 | 6 |
| 249 | 20231123 | 143300 | 1125732865 | 2155 | 2160 | 2160 | 2155 | 93 |
| 250 | 20231123 | 143200 | 1125532100 | 2145 | 2160 | 2160 | 2145 | 13808 |
| 251 | 20231123 | 143100 | 1095871870 | 2165 | 2160 | 2165 | 2160 | 3497 |
| 252 | 20231123 | 143000 | 1088306230 | 2160 | 2155 | 2160 | 2155 | 123 |
| 253 | 20231123 | 142900 | 1088041050 | 2155 | 2155 | 2155 | 2155 | 947 |
| 254 | 20231123 | 142800 | 1086000265 | 2155 | 2155 | 2160 | 2155 | 435 |
| 255 | 20231123 | 142700 | 1085062835 | 2160 | 2160 | 2160 | 2155 | 791 |
| 256 | 20231123 | 142600 | 1083358210 | 2165 | 2160 | 2165 | 2155 | 518 |
| 257 | 20231123 | 142500 | 1082240925 | 2160 | 2165 | 2165 | 2160 | 1865 |
| 258 | 20231123 | 142400 | 1078212450 | 2165 | 2165 | 2165 | 2160 | 1014 |
| 259 | 20231123 | 142300 | 1076022140 | 2165 | 2165 | 2170 | 2160 | 405 |
| 260 | 20231123 | 142200 | 1075145285 | 2165 | 2165 | 2165 | 2160 | 27 |
| 261 | 20231123 | 142100 | 1075086930 | 2165 | 2165 | 2170 | 2165 | 1042 |
| 262 | 20231123 | 142000 | 1072830870 | 2170 | 2160 | 2170 | 2160 | 7273 |
| 263 | 20231123 | 141900 | 1057091670 | 2155 | 2160 | 2160 | 2155 | 934 |
| 264 | 20231123 | 141800 | 1055077235 | 2160 | 2160 | 2160 | 2160 | 99 |
| 265 | 20231123 | 141700 | 1054863395 | 2160 | 2160 | 2160 | 2160 | 272 |
| 266 | 20231123 | 141600 | 1054275875 | 2160 | 2165 | 2165 | 2160 | 28 |
| 267 | 20231123 | 141500 | 1054215385 | 2160 | 2160 | 2160 | 2160 | 457 |
| 268 | 20231123 | 141400 | 1053228265 | 2165 | 2165 | 2170 | 2165 | 304 |
| 269 | 20231123 | 141300 | 1052569635 | 2165 | 2160 | 2165 | 2160 | 2211 |
| 270 | 20231123 | 141200 | 1047791465 | 2160 | 2155 | 2160 | 2155 | 927 |
| 271 | 20231123 | 141100 | 1045790920 | 2160 | 2160 | 2160 | 2160 | 200 |
| 272 | 20231123 | 141000 | 1045358920 | 2165 | 2165 | 2165 | 2165 | 500 |
| 273 | 20231123 | 140900 | 1044276420 | 2165 | 2165 | 2165 | 2155 | 721 |
| 274 | 20231123 | 140800 | 1042722075 | 2160 | 2155 | 2160 | 2155 | 3256 |
| 275 | 20231123 | 140700 | 1035705385 | 2160 | 2160 | 2160 | 2160 | 8 |
| 276 | 20231123 | 140600 | 1035688105 | 2150 | 2155 | 2155 | 2150 | 1520 |
| 277 | 20231123 | 140500 | 1032413335 | 2155 | 2155 | 2160 | 2155 | 4475 |
| 278 | 20231123 | 140400 | 1022768805 | 2155 | 2165 | 2165 | 2155 | 1757 |
| 279 | 20231123 | 140300 | 1018977430 | 2160 | 2160 | 2165 | 2155 | 2168 |
| 280 | 20231123 | 140200 | 1014297040 | 2155 | 2160 | 2160 | 2155 | 1151 |
| 281 | 20231123 | 140100 | 1011815380 | 2155 | 2155 | 2160 | 2155 | 65 |
| 282 | 20231123 | 140000 | 1011675055 | 2160 | 2150 | 2160 | 2150 | 9 |
| 283 | 20231123 | 135900 | 1011655665 | 2150 | 2155 | 2155 | 2150 | 2313 |
| 284 | 20231123 | 135800 | 1006672700 | 2160 | 2160 | 2160 | 2155 | 2578 |
| 285 | 20231123 | 135700 | 1001115025 | 2165 | 2155 | 2165 | 2155 | 972 |
| 286 | 20231123 | 135600 | 999017800 | 2155 | 2155 | 2155 | 2155 | 378 |
| 287 | 20231123 | 135500 | 998203210 | 2160 | 2160 | 2160 | 2160 | 1202 |
| 288 | 20231123 | 135400 | 995606890 | 2165 | 2160 | 2165 | 2160 | 1322 |
| 289 | 20231123 | 135300 | 992748345 | 2160 | 2160 | 2160 | 2160 | 34 |
| 290 | 20231123 | 135200 | 992674905 | 2160 | 2160 | 2165 | 2160 | 4605 |
| 291 | 20231123 | 135100 | 982728095 | 2160 | 2160 | 2160 | 2160 | 866 |
| 292 | 20231123 | 135000 | 980857535 | 2160 | 2160 | 2165 | 2160 | 530 |
| 293 | 20231123 | 134900 | 979712730 | 2160 | 2155 | 2160 | 2155 | 506 |
| 294 | 20231123 | 134800 | 978619775 | 2155 | 2165 | 2165 | 2150 | 22888 |
| 295 | 20231123 | 134700 | 929305605 | 2170 | 2170 | 2170 | 2170 | 10 |
| 296 | 20231123 | 134600 | 929283905 | 2170 | 2170 | 2170 | 2170 | 18 |
| 297 | 20231123 | 134500 | 929244845 | 2160 | 2160 | 2160 | 2160 | 747 |
| 298 | 20231123 | 134400 | 927631325 | 2160 | 2160 | 2160 | 2160 | 100 |
| 299 | 20231123 | 134300 | 927415325 | 2160 | 2170 | 2170 | 2160 | 2 |
| 300 | 20231123 | 134200 | 927410995 | 2170 | 2160 | 2170 | 2160 | 6792 |
| 301 | 20231123 | 134100 | 912740255 | 2160 | 2165 | 2170 | 2160 | 2924 |
| 302 | 20231123 | 134000 | 906424345 | 2170 | 2170 | 2170 | 2160 | 2615 |
| 303 | 20231123 | 133900 | 900762975 | 2170 | 2165 | 2170 | 2165 | 484 |
| 304 | 20231123 | 133800 | 899714365 | 2170 | 2170 | 2170 | 2170 | 256 |
| 305 | 20231123 | 133700 | 899158845 | 2165 | 2170 | 2170 | 2165 | 374 |
| 306 | 20231123 | 133600 | 898349010 | 2175 | 2175 | 2175 | 2175 | 11 |
| 307 | 20231123 | 133500 | 898325085 | 2165 | 2170 | 2175 | 2165 | 3351 |
| 308 | 20231123 | 133400 | 891068905 | 2175 | 2175 | 2175 | 2175 | 233 |
| 309 | 20231123 | 133300 | 890562130 | 2165 | 2170 | 2175 | 2165 | 2502 |
| 310 | 20231123 | 133200 | 885136740 | 2170 | 2170 | 2170 | 2165 | 105 |
| 311 | 20231123 | 133100 | 884908900 | 2175 | 2165 | 2175 | 2165 | 15 |
| 312 | 20231123 | 133000 | 884876375 | 2175 | 2165 | 2175 | 2165 | 3395 |
| 313 | 20231123 | 132900 | 877509865 | 2160 | 2165 | 2165 | 2160 | 220 |
| 314 | 20231123 | 132800 | 877034145 | 2170 | 2170 | 2170 | 2170 | 37 |
| 315 | 20231123 | 132700 | 876953855 | 2170 | 2165 | 2170 | 2165 | 14 |
| 316 | 20231123 | 132600 | 876923485 | 2170 | 2170 | 2170 | 2170 | 0 |
| 317 | 20231123 | 132500 | 876923485 | 2170 | 2170 | 2170 | 2165 | 241 |
| 318 | 20231123 | 132400 | 876401515 | 2170 | 2160 | 2170 | 2160 | 5 |
| 319 | 20231123 | 132300 | 876390685 | 2165 | 2170 | 2170 | 2165 | 975 |
| 320 | 20231123 | 132200 | 874277060 | 2170 | 2160 | 2170 | 2160 | 932 |
| 321 | 20231123 | 132100 | 872263930 | 2160 | 2160 | 2165 | 2160 | 4539 |
| 322 | 20231123 | 132000 | 862444075 | 2160 | 2165 | 2170 | 2160 | 2339 |
| 323 | 20231123 | 131900 | 857385875 | 2170 | 2160 | 2170 | 2160 | 2085 |
| 324 | 20231123 | 131800 | 852872460 | 2155 | 2170 | 2170 | 2155 | 36307 |
| 325 | 20231123 | 131700 | 774258270 | 2175 | 2175 | 2175 | 2175 | 76 |
| 326 | 20231123 | 131600 | 774092970 | 2175 | 2170 | 2175 | 2170 | 302 |
| 327 | 20231123 | 131500 | 773436510 | 2175 | 2175 | 2175 | 2170 | 1494 |
| 328 | 20231123 | 131400 | 770191940 | 2175 | 2175 | 2175 | 2170 | 1457 |
| 329 | 20231123 | 131300 | 767030185 | 2175 | 2175 | 2175 | 2175 | 604 |
| 330 | 20231123 | 131200 | 765716485 | 2175 | 2175 | 2180 | 2175 | 513 |
| 331 | 20231123 | 131100 | 764600705 | 2175 | 2180 | 2180 | 2175 | 2160 |
| 332 | 20231123 | 131000 | 759902670 | 2180 | 2180 | 2180 | 2180 | 60 |
| 333 | 20231123 | 130900 | 759771870 | 2180 | 2180 | 2180 | 2175 | 4318 |
| 334 | 20231123 | 130800 | 750373440 | 2180 | 2175 | 2180 | 2175 | 2335 |
| 335 | 20231123 | 130700 | 745294810 | 2175 | 2180 | 2180 | 2175 | 356 |
| 336 | 20231123 | 130600 | 744520445 | 2180 | 2180 | 2180 | 2180 | 1015 |
| 337 | 20231123 | 130500 | 742307745 | 2180 | 2180 | 2180 | 2180 | 6 |
| 338 | 20231123 | 130400 | 742294665 | 2175 | 2175 | 2180 | 2175 | 829 |
| 339 | 20231123 | 130300 | 740491585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 340 | 20231123 | 130200 | 740491585 | 2180 | 2180 | 2180 | 2180 | 324 |
| 341 | 20231123 | 130100 | 739785265 | 2180 | 2185 | 2185 | 2180 | 278 |
| 342 | 20231123 | 130000 | 739178705 | 2180 | 2180 | 2180 | 2180 | 0 |
| 343 | 20231123 | 125900 | 739178705 | 2180 | 2180 | 2180 | 2180 | 543 |
| 344 | 20231123 | 125800 | 737994965 | 2180 | 2180 | 2180 | 2180 | 89 |
| 345 | 20231123 | 125700 | 737800945 | 2180 | 2180 | 2180 | 2175 | 672 |
| 346 | 20231123 | 125600 | 736339090 | 2180 | 2180 | 2180 | 2180 | 0 |
| 347 | 20231123 | 125500 | 736339090 | 2180 | 2185 | 2185 | 2175 | 67 |
| 348 | 20231123 | 125400 | 736192905 | 2185 | 2180 | 2185 | 2175 | 57 |
| 349 | 20231123 | 125300 | 736068640 | 2185 | 2185 | 2185 | 2185 | 0 |
| 350 | 20231123 | 125200 | 736068640 | 2185 | 2185 | 2185 | 2185 | 54 |
| 351 | 20231123 | 125100 | 735950650 | 2180 | 2180 | 2185 | 2180 | 174 |
| 352 | 20231123 | 125000 | 735571285 | 2180 | 2180 | 2180 | 2180 | 1 |
| 353 | 20231123 | 124900 | 735569105 | 2185 | 2185 | 2185 | 2185 | 0 |
| 354 | 20231123 | 124800 | 735569105 | 2185 | 2185 | 2185 | 2185 | 6 |
| 355 | 20231123 | 124700 | 735555995 | 2185 | 2180 | 2185 | 2180 | 431 |
| 356 | 20231123 | 124600 | 734616410 | 2180 | 2180 | 2180 | 2175 | 1146 |
| 357 | 20231123 | 124500 | 732119730 | 2180 | 2180 | 2180 | 2180 | 10 |
| 358 | 20231123 | 124400 | 732097930 | 2180 | 2180 | 2180 | 2180 | 21 |
| 359 | 20231123 | 124300 | 732052150 | 2185 | 2180 | 2185 | 2180 | 555 |
| 360 | 20231123 | 124200 | 730842245 | 2180 | 2180 | 2180 | 2180 | 3 |
| 361 | 20231123 | 124100 | 730835705 | 2180 | 2180 | 2180 | 2180 | 0 |
| 362 | 20231123 | 124000 | 730835705 | 2180 | 2180 | 2180 | 2180 | 27 |
| 363 | 20231123 | 123900 | 730776845 | 2180 | 2180 | 2180 | 2180 | 125 |
| 364 | 20231123 | 123800 | 730504345 | 2180 | 2180 | 2180 | 2180 | 5 |
| 365 | 20231123 | 123700 | 730493445 | 2185 | 2175 | 2185 | 2175 | 320 |
| 366 | 20231123 | 123600 | 729797395 | 2180 | 2180 | 2180 | 2180 | 107 |
| 367 | 20231123 | 123500 | 729564135 | 2180 | 2180 | 2180 | 2180 | 0 |
| 368 | 20231123 | 123400 | 729564135 | 2180 | 2180 | 2180 | 2180 | 253 |
| 369 | 20231123 | 123300 | 729012595 | 2180 | 2180 | 2180 | 2180 | 140 |
| 370 | 20231123 | 123200 | 728707395 | 2180 | 2185 | 2185 | 2180 | 33 |
| 371 | 20231123 | 123100 | 728635305 | 2185 | 2185 | 2185 | 2185 | 475 |
| 372 | 20231123 | 123000 | 727597430 | 2175 | 2175 | 2175 | 2175 | 0 |
| 373 | 20231123 | 122900 | 727597430 | 2175 | 2175 | 2175 | 2175 | 0 |
| 374 | 20231123 | 122800 | 727597430 | 2175 | 2175 | 2175 | 2175 | 0 |
| 375 | 20231123 | 122700 | 727597430 | 2175 | 2180 | 2180 | 2175 | 630 |
| 376 | 20231123 | 122600 | 726227135 | 2180 | 2190 | 2190 | 2180 | 267 |
| 377 | 20231123 | 122500 | 725645065 | 2190 | 2190 | 2190 | 2190 | 1 |
| 378 | 20231123 | 122400 | 725642875 | 2180 | 2185 | 2185 | 2180 | 750 |
| 379 | 20231123 | 122300 | 724006445 | 2185 | 2185 | 2185 | 2185 | 83 |
| 380 | 20231123 | 122200 | 723825090 | 2185 | 2185 | 2185 | 2185 | 53 |
| 381 | 20231123 | 122100 | 723709285 | 2180 | 2185 | 2185 | 2180 | 16 |
| 382 | 20231123 | 122000 | 723674355 | 2185 | 2180 | 2185 | 2180 | 103 |
| 383 | 20231123 | 121900 | 723449315 | 2185 | 2185 | 2185 | 2185 | 11 |
| 384 | 20231123 | 121800 | 723425280 | 2185 | 2180 | 2185 | 2180 | 151 |
| 385 | 20231123 | 121700 | 723096070 | 2180 | 2180 | 2180 | 2180 | 300 |
| 386 | 20231123 | 121600 | 722442070 | 2180 | 2180 | 2180 | 2170 | 22485 |
| 387 | 20231123 | 121500 | 673504945 | 2185 | 2185 | 2185 | 2185 | 745 |
| 388 | 20231123 | 121400 | 671877120 | 2185 | 2185 | 2185 | 2185 | 1545 |
| 389 | 20231123 | 121300 | 668501295 | 2185 | 2185 | 2185 | 2185 | 1003 |
| 390 | 20231123 | 121200 | 666309740 | 2185 | 2185 | 2185 | 2185 | 1430 |
| 391 | 20231123 | 121100 | 663185190 | 2185 | 2185 | 2185 | 2185 | 27 |
| 392 | 20231123 | 121000 | 663126195 | 2190 | 2190 | 2190 | 2190 | 0 |
| 393 | 20231123 | 120900 | 663126195 | 2190 | 2185 | 2190 | 2185 | 607 |
| 394 | 20231123 | 120800 | 661799800 | 2185 | 2190 | 2190 | 2185 | 1589 |
| 395 | 20231123 | 120700 | 658327595 | 2190 | 2190 | 2190 | 2190 | 0 |
| 396 | 20231123 | 120600 | 658327595 | 2190 | 2190 | 2190 | 2190 | 0 |
| 397 | 20231123 | 120500 | 658327595 | 2190 | 2190 | 2190 | 2190 | 0 |
| 398 | 20231123 | 120400 | 658327595 | 2190 | 2190 | 2190 | 2190 | 33 |
| 399 | 20231123 | 120300 | 658255325 | 2190 | 2190 | 2190 | 2190 | 0 |
| 400 | 20231123 | 120200 | 658255325 | 2190 | 2190 | 2190 | 2190 | 1 |
| 401 | 20231123 | 120100 | 658253135 | 2190 | 2190 | 2190 | 2190 | 26 |
| 402 | 20231123 | 120000 | 658196195 | 2190 | 2190 | 2190 | 2190 | 526 |
| 403 | 20231123 | 115900 | 657044255 | 2190 | 2195 | 2195 | 2190 | 51 |
| 404 | 20231123 | 115800 | 656932465 | 2195 | 2195 | 2195 | 2195 | 1 |
| 405 | 20231123 | 115700 | 656930270 | 2190 | 2190 | 2195 | 2190 | 1510 |
| 406 | 20231123 | 115600 | 653619360 | 2190 | 2185 | 2190 | 2185 | 3550 |
| 407 | 20231123 | 115500 | 645845110 | 2185 | 2190 | 2190 | 2185 | 550 |
| 408 | 20231123 | 115400 | 644643110 | 2185 | 2190 | 2190 | 2185 | 1087 |
| 409 | 20231123 | 115300 | 642268005 | 2190 | 2185 | 2190 | 2185 | 483 |
| 410 | 20231123 | 115200 | 641210250 | 2185 | 2185 | 2185 | 2185 | 0 |
| 411 | 20231123 | 115100 | 641210250 | 2185 | 2185 | 2185 | 2185 | 0 |
| 412 | 20231123 | 115000 | 641210250 | 2185 | 2185 | 2185 | 2185 | 200 |
| 413 | 20231123 | 114900 | 640773250 | 2185 | 2185 | 2185 | 2185 | 150 |
| 414 | 20231123 | 114800 | 640445500 | 2185 | 2185 | 2185 | 2185 | 270 |
| 415 | 20231123 | 114700 | 639855550 | 2190 | 2185 | 2190 | 2185 | 251 |
| 416 | 20231123 | 114600 | 639306865 | 2185 | 2185 | 2185 | 2185 | 609 |
| 417 | 20231123 | 114500 | 637976200 | 2185 | 2185 | 2185 | 2185 | 0 |
| 418 | 20231123 | 114400 | 637976200 | 2185 | 2185 | 2185 | 2185 | 5 |
| 419 | 20231123 | 114300 | 637965275 | 2190 | 2190 | 2190 | 2190 | 48 |
| 420 | 20231123 | 114200 | 637860155 | 2190 | 2190 | 2190 | 2190 | 46 |
| 421 | 20231123 | 114100 | 637759415 | 2190 | 2190 | 2190 | 2190 | 21 |
| 422 | 20231123 | 114000 | 637713425 | 2190 | 2190 | 2190 | 2190 | 0 |
| 423 | 20231123 | 113900 | 637713425 | 2190 | 2190 | 2190 | 2190 | 119 |
| 424 | 20231123 | 113800 | 637452815 | 2190 | 2195 | 2195 | 2190 | 57 |
| 425 | 20231123 | 113700 | 637327710 | 2195 | 2185 | 2195 | 2185 | 1348 |
| 426 | 20231123 | 113600 | 634375905 | 2190 | 2190 | 2190 | 2190 | 21 |
| 427 | 20231123 | 113500 | 634329915 | 2190 | 2190 | 2190 | 2190 | 0 |
| 428 | 20231123 | 113400 | 634329915 | 2190 | 2190 | 2190 | 2190 | 12 |
| 429 | 20231123 | 113300 | 634303635 | 2185 | 2185 | 2185 | 2185 | 91 |
| 430 | 20231123 | 113200 | 634104800 | 2190 | 2190 | 2190 | 2190 | 10 |
| 431 | 20231123 | 113100 | 634082900 | 2190 | 2185 | 2190 | 2185 | 727 |
| 432 | 20231123 | 113000 | 632494395 | 2185 | 2185 | 2185 | 2185 | 1501 |
| 433 | 20231123 | 112900 | 629214710 | 2190 | 2195 | 2195 | 2190 | 3 |
| 434 | 20231123 | 112800 | 629208135 | 2185 | 2195 | 2195 | 2185 | 2011 |
| 435 | 20231123 | 112700 | 624808415 | 2195 | 2195 | 2195 | 2195 | 0 |
| 436 | 20231123 | 112600 | 624808415 | 2195 | 2195 | 2195 | 2195 | 2000 |
| 437 | 20231123 | 112500 | 620418415 | 2195 | 2190 | 2195 | 2190 | 3 |
| 438 | 20231123 | 112400 | 620411835 | 2190 | 2190 | 2190 | 2190 | 5 |
| 439 | 20231123 | 112300 | 620400885 | 2195 | 2195 | 2195 | 2195 | 0 |
| 440 | 20231123 | 112200 | 620400885 | 2195 | 2195 | 2195 | 2195 | 1100 |
| 441 | 20231123 | 112100 | 617986385 | 2190 | 2185 | 2190 | 2185 | 579 |
| 442 | 20231123 | 112000 | 616718790 | 2190 | 2190 | 2190 | 2190 | 1 |
| 443 | 20231123 | 111900 | 616716600 | 2195 | 2190 | 2195 | 2190 | 200 |
| 444 | 20231123 | 111800 | 616278100 | 2195 | 2195 | 2195 | 2185 | 212 |
| 445 | 20231123 | 111700 | 615814860 | 2190 | 2185 | 2190 | 2185 | 1803 |
| 446 | 20231123 | 111600 | 611868745 | 2185 | 2185 | 2185 | 2185 | 747 |
| 447 | 20231123 | 111500 | 610236550 | 2185 | 2190 | 2190 | 2185 | 1112 |
| 448 | 20231123 | 111400 | 607806825 | 2190 | 2190 | 2190 | 2190 | 0 |
| 449 | 20231123 | 111300 | 607806825 | 2190 | 2190 | 2190 | 2190 | 4 |
| 450 | 20231123 | 111200 | 607798065 | 2185 | 2185 | 2185 | 2185 | 419 |
| 451 | 20231123 | 111100 | 606882550 | 2185 | 2195 | 2195 | 2185 | 31 |
| 452 | 20231123 | 111000 | 606814775 | 2185 | 2185 | 2185 | 2185 | 5 |
| 453 | 20231123 | 110900 | 606803850 | 2185 | 2185 | 2185 | 2185 | 0 |
| 454 | 20231123 | 110800 | 606803850 | 2185 | 2185 | 2185 | 2185 | 10 |
| 455 | 20231123 | 110700 | 606782000 | 2190 | 2195 | 2195 | 2190 | 2826 |
| 456 | 20231123 | 110600 | 600593055 | 2190 | 2185 | 2190 | 2180 | 5403 |
| 457 | 20231123 | 110500 | 588786720 | 2185 | 2185 | 2185 | 2185 | 0 |
| 458 | 20231123 | 110400 | 588786720 | 2185 | 2185 | 2185 | 2185 | 0 |
| 459 | 20231123 | 110300 | 588786720 | 2185 | 2185 | 2185 | 2185 | 1 |
| 460 | 20231123 | 110200 | 588784535 | 2190 | 2190 | 2190 | 2190 | 105 |
| 461 | 20231123 | 110100 | 588554585 | 2190 | 2190 | 2195 | 2190 | 290 |
| 462 | 20231123 | 110000 | 587919455 | 2195 | 2190 | 2195 | 2190 | 2159 |
| 463 | 20231123 | 105900 | 583191225 | 2190 | 2190 | 2190 | 2190 | 3 |
| 464 | 20231123 | 105800 | 583184655 | 2190 | 2190 | 2190 | 2190 | 0 |
| 465 | 20231123 | 105700 | 583184655 | 2190 | 2190 | 2190 | 2190 | 606 |
| 466 | 20231123 | 105600 | 581857515 | 2185 | 2185 | 2185 | 2185 | 1000 |
| 467 | 20231123 | 105500 | 579672515 | 2185 | 2185 | 2185 | 2185 | 10 |
| 468 | 20231123 | 105400 | 579650665 | 2190 | 2190 | 2190 | 2190 | 0 |
| 469 | 20231123 | 105300 | 579650665 | 2190 | 2185 | 2190 | 2185 | 25 |
| 470 | 20231123 | 105200 | 579595940 | 2195 | 2185 | 2195 | 2185 | 27 |
| 471 | 20231123 | 105100 | 579536825 | 2190 | 2185 | 2190 | 2185 | 1221 |
| 472 | 20231123 | 105000 | 576867385 | 2185 | 2190 | 2190 | 2185 | 409 |
| 473 | 20231123 | 104900 | 575973220 | 2190 | 2190 | 2190 | 2190 | 200 |
| 474 | 20231123 | 104800 | 575535220 | 2190 | 2190 | 2190 | 2190 | 1 |
| 475 | 20231123 | 104700 | 575533030 | 2185 | 2190 | 2190 | 2185 | 98 |
| 476 | 20231123 | 104600 | 575318855 | 2190 | 2185 | 2190 | 2185 | 518 |
| 477 | 20231123 | 104500 | 574187020 | 2185 | 2190 | 2190 | 2185 | 1001 |
| 478 | 20231123 | 104400 | 571999830 | 2195 | 2195 | 2195 | 2195 | 1 |
| 479 | 20231123 | 104300 | 571997635 | 2190 | 2190 | 2195 | 2190 | 58 |
| 480 | 20231123 | 104200 | 571870600 | 2195 | 2190 | 2195 | 2190 | 1477 |
| 481 | 20231123 | 104100 | 568635910 | 2190 | 2190 | 2190 | 2190 | 3030 |
| 482 | 20231123 | 104000 | 562000210 | 2190 | 2190 | 2190 | 2190 | 0 |
| 483 | 20231123 | 103900 | 562000210 | 2190 | 2190 | 2190 | 2190 | 406 |
| 484 | 20231123 | 103800 | 561111070 | 2190 | 2190 | 2190 | 2190 | 0 |
| 485 | 20231123 | 103700 | 561111070 | 2190 | 2190 | 2190 | 2190 | 0 |
| 486 | 20231123 | 103600 | 561111070 | 2190 | 2190 | 2190 | 2190 | 1 |
| 487 | 20231123 | 103500 | 561108880 | 2180 | 2185 | 2185 | 2180 | 445 |
| 488 | 20231123 | 103400 | 560137630 | 2185 | 2185 | 2185 | 2185 | 420 |
| 489 | 20231123 | 103300 | 559219930 | 2185 | 2185 | 2185 | 2185 | 0 |
| 490 | 20231123 | 103200 | 559219930 | 2185 | 2185 | 2185 | 2185 | 500 |
| 491 | 20231123 | 103100 | 558127430 | 2190 | 2190 | 2190 | 2190 | 131 |
| 492 | 20231123 | 103000 | 557840540 | 2185 | 2180 | 2185 | 2180 | 973 |
| 493 | 20231123 | 102900 | 555719285 | 2180 | 2185 | 2185 | 2180 | 304 |
| 494 | 20231123 | 102800 | 555056540 | 2180 | 2185 | 2185 | 2180 | 5653 |
| 495 | 20231123 | 102700 | 542727120 | 2185 | 2185 | 2185 | 2185 | 17 |
| 496 | 20231123 | 102600 | 542689975 | 2185 | 2185 | 2185 | 2185 | 300 |
| 497 | 20231123 | 102500 | 542034475 | 2190 | 2190 | 2190 | 2190 | 329 |
| 498 | 20231123 | 102400 | 541313965 | 2180 | 2185 | 2185 | 2180 | 139 |
| 499 | 20231123 | 102300 | 541010355 | 2185 | 2185 | 2185 | 2185 | 1062 |
| 500 | 20231123 | 102200 | 538689885 | 2185 | 2185 | 2185 | 2185 | 587 |
| 501 | 20231123 | 102100 | 537407290 | 2185 | 2185 | 2185 | 2185 | 13 |
| 502 | 20231123 | 102000 | 537378885 | 2185 | 2185 | 2185 | 2180 | 113 |
| 503 | 20231123 | 101900 | 537131985 | 2180 | 2185 | 2185 | 2180 | 7031 |
| 504 | 20231123 | 101800 | 521803700 | 2185 | 2185 | 2185 | 2185 | 1594 |
| 505 | 20231123 | 101700 | 518320810 | 2185 | 2190 | 2190 | 2185 | 1703 |
| 506 | 20231123 | 101600 | 514599730 | 2185 | 2190 | 2190 | 2185 | 4647 |
| 507 | 20231123 | 101500 | 504430330 | 2190 | 2190 | 2190 | 2190 | 90 |
| 508 | 20231123 | 101400 | 504233230 | 2200 | 2195 | 2200 | 2190 | 443 |
| 509 | 20231123 | 101300 | 503262870 | 2190 | 2195 | 2195 | 2190 | 552 |
| 510 | 20231123 | 101200 | 502051470 | 2195 | 2200 | 2200 | 2195 | 538 |
| 511 | 20231123 | 101100 | 500869810 | 2190 | 2200 | 2200 | 2190 | 2561 |
| 512 | 20231123 | 101000 | 495258645 | 2200 | 2195 | 2200 | 2190 | 1729 |
| 513 | 20231123 | 100900 | 491464450 | 2185 | 2195 | 2195 | 2185 | 924 |
| 514 | 20231123 | 100800 | 489440510 | 2195 | 2190 | 2195 | 2190 | 1844 |
| 515 | 20231123 | 100700 | 485402135 | 2190 | 2190 | 2190 | 2190 | 160 |
| 516 | 20231123 | 100600 | 485051735 | 2195 | 2190 | 2195 | 2190 | 1566 |
| 517 | 20231123 | 100500 | 481621685 | 2185 | 2185 | 2185 | 2185 | 411 |
| 518 | 20231123 | 100400 | 480723650 | 2190 | 2190 | 2190 | 2180 | 1190 |
| 519 | 20231123 | 100300 | 478123940 | 2190 | 2185 | 2190 | 2185 | 45 |
| 520 | 20231123 | 100200 | 478025490 | 2185 | 2180 | 2190 | 2180 | 1478 |
| 521 | 20231123 | 100100 | 474798440 | 2180 | 2190 | 2190 | 2180 | 6593 |
| 522 | 20231123 | 100000 | 460414720 | 2190 | 2185 | 2190 | 2180 | 1790 |
| 523 | 20231123 | 095900 | 456503820 | 2185 | 2185 | 2185 | 2185 | 79 |
| 524 | 20231123 | 095800 | 456331205 | 2190 | 2185 | 2190 | 2180 | 2168 |
| 525 | 20231123 | 095700 | 451602890 | 2185 | 2185 | 2185 | 2185 | 1433 |
| 526 | 20231123 | 095600 | 448471785 | 2185 | 2185 | 2185 | 2185 | 750 |
| 527 | 20231123 | 095500 | 446833035 | 2185 | 2185 | 2185 | 2185 | 868 |
| 528 | 20231123 | 095400 | 444936455 | 2185 | 2185 | 2185 | 2185 | 558 |
| 529 | 20231123 | 095300 | 443717225 | 2185 | 2185 | 2185 | 2185 | 24 |
| 530 | 20231123 | 095200 | 443664785 | 2195 | 2190 | 2195 | 2190 | 70 |
| 531 | 20231123 | 095100 | 443511470 | 2185 | 2185 | 2190 | 2185 | 3514 |
| 532 | 20231123 | 095000 | 435833080 | 2185 | 2185 | 2185 | 2185 | 1731 |
| 533 | 20231123 | 094900 | 432050845 | 2185 | 2190 | 2190 | 2185 | 1312 |
| 534 | 20231123 | 094800 | 429183945 | 2185 | 2190 | 2190 | 2185 | 3854 |
| 535 | 20231123 | 094700 | 420762705 | 2190 | 2185 | 2190 | 2185 | 868 |
| 536 | 20231123 | 094600 | 418866110 | 2190 | 2190 | 2195 | 2190 | 576 |
| 537 | 20231123 | 094500 | 417604665 | 2190 | 2190 | 2190 | 2185 | 1608 |
| 538 | 20231123 | 094400 | 414088620 | 2190 | 2190 | 2195 | 2190 | 1356 |
| 539 | 20231123 | 094300 | 411118630 | 2195 | 2195 | 2195 | 2195 | 74 |
| 540 | 20231123 | 094200 | 410956200 | 2195 | 2195 | 2195 | 2195 | 10 |
| 541 | 20231123 | 094100 | 410934250 | 2200 | 2200 | 2200 | 2195 | 205 |
| 542 | 20231123 | 094000 | 410484240 | 2200 | 2195 | 2200 | 2190 | 2503 |
| 543 | 20231123 | 093900 | 404988835 | 2190 | 2190 | 2195 | 2190 | 2772 |
| 544 | 20231123 | 093800 | 398918140 | 2185 | 2185 | 2190 | 2180 | 6183 |
| 545 | 20231123 | 093700 | 385418990 | 2190 | 2185 | 2190 | 2180 | 1542 |
| 546 | 20231123 | 093600 | 382050020 | 2185 | 2195 | 2195 | 2185 | 413 |
| 547 | 20231123 | 093500 | 381147490 | 2185 | 2190 | 2190 | 2185 | 361 |
| 548 | 20231123 | 093400 | 380357205 | 2195 | 2195 | 2195 | 2195 | 1 |
| 549 | 20231123 | 093300 | 380355010 | 2195 | 2190 | 2195 | 2185 | 247 |
| 550 | 20231123 | 093200 | 379814410 | 2195 | 2190 | 2195 | 2180 | 11434 |
| 551 | 20231123 | 093100 | 354839120 | 2195 | 2195 | 2200 | 2190 | 3171 |
| 552 | 20231123 | 093000 | 347877755 | 2200 | 2200 | 2205 | 2200 | 1265 |
| 553 | 20231123 | 092900 | 345093240 | 2205 | 2200 | 2205 | 2200 | 1062 |
| 554 | 20231123 | 092800 | 342756830 | 2205 | 2195 | 2205 | 2195 | 2669 |
| 555 | 20231123 | 092700 | 336888275 | 2200 | 2195 | 2200 | 2195 | 1140 |
| 556 | 20231123 | 092600 | 334385525 | 2200 | 2195 | 2200 | 2190 | 3693 |
| 557 | 20231123 | 092500 | 326273325 | 2195 | 2195 | 2200 | 2195 | 519 |
| 558 | 20231123 | 092400 | 325134095 | 2195 | 2195 | 2200 | 2195 | 1654 |
| 559 | 20231123 | 092300 | 321502115 | 2200 | 2200 | 2200 | 2195 | 157 |
| 560 | 20231123 | 092200 | 321156865 | 2200 | 2195 | 2200 | 2195 | 1618 |
| 561 | 20231123 | 092100 | 317605280 | 2200 | 2200 | 2200 | 2195 | 260 |
| 562 | 20231123 | 092000 | 317033285 | 2200 | 2200 | 2200 | 2190 | 453 |
| 563 | 20231123 | 091900 | 316037935 | 2200 | 2195 | 2200 | 2195 | 53 |
| 564 | 20231123 | 091800 | 315921585 | 2200 | 2190 | 2200 | 2190 | 301 |
| 565 | 20231123 | 091700 | 315262285 | 2190 | 2200 | 2200 | 2190 | 3230 |
| 566 | 20231123 | 091600 | 308188285 | 2190 | 2200 | 2200 | 2190 | 291 |
| 567 | 20231123 | 091500 | 307550470 | 2190 | 2190 | 2200 | 2190 | 2417 |
| 568 | 20231123 | 091400 | 302240760 | 2200 | 2190 | 2200 | 2190 | 4454 |
| 569 | 20231123 | 091300 | 292471195 | 2190 | 2190 | 2195 | 2190 | 1164 |
| 570 | 20231123 | 091200 | 289922000 | 2190 | 2195 | 2195 | 2180 | 3665 |
| 571 | 20231123 | 091100 | 281908965 | 2195 | 2190 | 2195 | 2185 | 1394 |
| 572 | 20231123 | 091000 | 278860530 | 2185 | 2190 | 2190 | 2185 | 4346 |
| 573 | 20231123 | 090900 | 269356290 | 2190 | 2190 | 2195 | 2190 | 4700 |
| 574 | 20231123 | 090800 | 259058190 | 2195 | 2200 | 2200 | 2195 | 2131 |
| 575 | 20231123 | 090700 | 254379395 | 2200 | 2195 | 2205 | 2195 | 3162 |
| 576 | 20231123 | 090600 | 247433160 | 2195 | 2195 | 2195 | 2185 | 295 |
| 577 | 20231123 | 090500 | 246787110 | 2190 | 2185 | 2190 | 2170 | 21997 |
| 578 | 20231123 | 090400 | 198906225 | 2195 | 2195 | 2195 | 2185 | 16282 |
| 579 | 20231123 | 090300 | 163266070 | 2200 | 2205 | 2205 | 2190 | 21451 |
| 580 | 20231123 | 090200 | 116092770 | 2210 | 2215 | 2220 | 2210 | 13254 |
| 581 | 20231123 | 090100 | 86775850 | 2220 | 2225 | 2225 | 2210 | 5879 |
| 582 | 20231123 | 090000 | 73756375 | 2225 | 2230 | 2240 | 2220 | 30940 |