29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 185100 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 13889 |
| 3 | 20231123 | 185000 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 4 | 20231123 | 184900 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 5 | 20231123 | 184800 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 6 | 20231123 | 184700 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 7 | 20231123 | 184600 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 8 | 20231123 | 184500 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 9 | 20231123 | 184400 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 10 | 20231123 | 184300 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 11 | 20231123 | 184200 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 12 | 20231123 | 184100 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 13 | 20231123 | 184000 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 14 | 20231123 | 183900 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 15 | 20231123 | 183800 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 16 | 20231123 | 183700 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 17 | 20231123 | 183600 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 18 | 20231123 | 183500 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 19 | 20231123 | 183400 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 20 | 20231123 | 183300 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 21 | 20231123 | 183200 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 22 | 20231123 | 183100 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 23 | 20231123 | 183000 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 24 | 20231123 | 182900 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 25 | 20231123 | 182800 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 26 | 20231123 | 182700 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 27 | 20231123 | 182600 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 28 | 20231123 | 182500 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 29 | 20231123 | 182400 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 30 | 20231123 | 182300 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 31 | 20231123 | 182200 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 32 | 20231123 | 182100 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 13889 |
| 33 | 20231123 | 182000 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 34 | 20231123 | 181900 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 35 | 20231123 | 181800 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 36 | 20231123 | 181700 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 37 | 20231123 | 181600 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 38 | 20231123 | 181500 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 39 | 20231123 | 181400 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 40 | 20231123 | 181300 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 41 | 20231123 | 181200 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 42 | 20231123 | 181100 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 43 | 20231123 | 181000 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 44 | 20231123 | 180900 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 45 | 20231123 | 180800 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 46 | 20231123 | 180700 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 47 | 20231123 | 180600 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 48 | 20231123 | 180500 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 49 | 20231123 | 180400 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 50 | 20231123 | 180300 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 51 | 20231123 | 180200 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 52 | 20231123 | 180100 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 53 | 20231123 | 180000 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 54 | 20231123 | 175900 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 55 | 20231123 | 175800 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 56 | 20231123 | 175700 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 57 | 20231123 | 175600 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 58 | 20231123 | 175500 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 59 | 20231123 | 175400 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 60 | 20231123 | 175300 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 61 | 20231123 | 175200 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 62 | 20231123 | 175100 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 13889 |
| 63 | 20231123 | 175000 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 64 | 20231123 | 174900 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 65 | 20231123 | 174800 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 66 | 20231123 | 174700 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 67 | 20231123 | 174600 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 68 | 20231123 | 174500 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 69 | 20231123 | 174400 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 70 | 20231123 | 174300 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 71 | 20231123 | 174200 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 72 | 20231123 | 174100 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 73 | 20231123 | 174000 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 74 | 20231123 | 173900 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 75 | 20231123 | 173800 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 76 | 20231123 | 173700 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 77 | 20231123 | 173600 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 78 | 20231123 | 173500 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 79 | 20231123 | 173400 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 80 | 20231123 | 173300 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 81 | 20231123 | 173200 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 82 | 20231123 | 173100 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 83 | 20231123 | 173000 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 84 | 20231123 | 172900 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 85 | 20231123 | 172800 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 86 | 20231123 | 172700 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 87 | 20231123 | 172600 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 88 | 20231123 | 172500 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 89 | 20231123 | 172400 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 90 | 20231123 | 172300 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 91 | 20231123 | 172200 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 92 | 20231123 | 172100 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 13889 |
| 93 | 20231123 | 172000 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 94 | 20231123 | 171900 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 95 | 20231123 | 171800 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 96 | 20231123 | 171700 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 97 | 20231123 | 171600 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 98 | 20231123 | 171500 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 99 | 20231123 | 171400 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 100 | 20231123 | 171300 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 101 | 20231123 | 171200 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 102 | 20231123 | 171100 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 103 | 20231123 | 171000 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 104 | 20231123 | 170900 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 105 | 20231123 | 170800 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 106 | 20231123 | 170700 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 107 | 20231123 | 170600 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 108 | 20231123 | 170500 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 109 | 20231123 | 170400 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 110 | 20231123 | 170300 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 111 | 20231123 | 170200 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 112 | 20231123 | 170100 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 113 | 20231123 | 170000 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 114 | 20231123 | 165900 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 115 | 20231123 | 165800 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 116 | 20231123 | 165700 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 117 | 20231123 | 165600 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 118 | 20231123 | 165500 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 119 | 20231123 | 165400 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 120 | 20231123 | 165300 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 121 | 20231123 | 165200 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 122 | 20231123 | 165100 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 13889 |
| 123 | 20231123 | 165000 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 124 | 20231123 | 164900 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 125 | 20231123 | 164800 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 126 | 20231123 | 164700 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 127 | 20231123 | 164600 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 128 | 20231123 | 164500 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 129 | 20231123 | 164400 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 130 | 20231123 | 164300 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 131 | 20231123 | 164200 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 132 | 20231123 | 164100 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 133 | 20231123 | 164000 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 134 | 20231123 | 163900 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 135 | 20231123 | 163800 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 136 | 20231123 | 163700 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 137 | 20231123 | 163600 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 138 | 20231123 | 163500 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 139 | 20231123 | 163400 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 140 | 20231123 | 163300 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 141 | 20231123 | 163200 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 142 | 20231123 | 163100 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 143 | 20231123 | 163000 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 144 | 20231123 | 162900 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 145 | 20231123 | 162800 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 146 | 20231123 | 162700 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 147 | 20231123 | 162600 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 148 | 20231123 | 162500 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 149 | 20231123 | 162400 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 150 | 20231123 | 162300 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 151 | 20231123 | 162200 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 152 | 20231123 | 162100 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 13889 |
| 153 | 20231123 | 162000 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 154 | 20231123 | 161900 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 155 | 20231123 | 161800 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 156 | 20231123 | 161700 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 157 | 20231123 | 161600 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 158 | 20231123 | 161500 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 159 | 20231123 | 161400 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 160 | 20231123 | 161300 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 161 | 20231123 | 161200 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 162 | 20231123 | 161100 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 163 | 20231123 | 161000 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 164 | 20231123 | 160900 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 165 | 20231123 | 160800 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 166 | 20231123 | 160700 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 167 | 20231123 | 160600 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 168 | 20231123 | 160500 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 169 | 20231123 | 160400 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 170 | 20231123 | 160300 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 171 | 20231123 | 160200 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 172 | 20231123 | 160100 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 173 | 20231123 | 160000 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 174 | 20231123 | 155900 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 175 | 20231123 | 155800 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 176 | 20231123 | 155700 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 177 | 20231123 | 155600 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 178 | 20231123 | 155500 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 179 | 20231123 | 155400 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 180 | 20231123 | 155300 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 181 | 20231123 | 155200 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 182 | 20231123 | 155100 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 13889 |
| 183 | 20231123 | 155000 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 184 | 20231123 | 154900 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 185 | 20231123 | 154800 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 186 | 20231123 | 154700 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 187 | 20231123 | 154600 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 188 | 20231123 | 154500 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 189 | 20231123 | 154400 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 190 | 20231123 | 154300 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 191 | 20231123 | 154200 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 192 | 20231123 | 154100 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 193 | 20231123 | 154000 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 194 | 20231123 | 153900 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 195 | 20231123 | 153800 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 196 | 20231123 | 153700 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 197 | 20231123 | 153600 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 198 | 20231123 | 153500 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 199 | 20231123 | 153400 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 200 | 20231123 | 153300 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 201 | 20231123 | 153200 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 202 | 20231123 | 153100 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 0 |
| 203 | 20231123 | 153000 | 1777682290 | 3180 | 3180 | 3180 | 3180 | 13889 |
| 204 | 20231123 | 152900 | 1733515270 | 3180 | 3180 | 3180 | 3180 | 0 |
| 205 | 20231123 | 152800 | 1733515270 | 3180 | 3180 | 3180 | 3180 | 0 |
| 206 | 20231123 | 152700 | 1733515270 | 3180 | 3180 | 3180 | 3180 | 0 |
| 207 | 20231123 | 152600 | 1733515270 | 3180 | 3180 | 3180 | 3180 | 0 |
| 208 | 20231123 | 152500 | 1733515270 | 3180 | 3180 | 3180 | 3180 | 0 |
| 209 | 20231123 | 152400 | 1733515270 | 3180 | 3180 | 3180 | 3180 | 0 |
| 210 | 20231123 | 152300 | 1733515270 | 3180 | 3180 | 3180 | 3180 | 0 |
| 211 | 20231123 | 152200 | 1733515270 | 3180 | 3180 | 3180 | 3180 | 0 |
| 212 | 20231123 | 152100 | 1733515270 | 3180 | 3180 | 3180 | 3180 | 0 |
| 213 | 20231123 | 152000 | 1733515270 | 3180 | 3180 | 3180 | 3180 | 0 |
| 214 | 20231123 | 151900 | 1733515270 | 3180 | 3175 | 3180 | 3165 | 2243 |
| 215 | 20231123 | 151800 | 1726413045 | 3170 | 3170 | 3170 | 3170 | 4573 |
| 216 | 20231123 | 151700 | 1711916635 | 3160 | 3170 | 3170 | 3160 | 1391 |
| 217 | 20231123 | 151600 | 1707520365 | 3160 | 3170 | 3170 | 3160 | 976 |
| 218 | 20231123 | 151500 | 1704435815 | 3170 | 3160 | 3170 | 3160 | 3616 |
| 219 | 20231123 | 151400 | 1692996585 | 3170 | 3160 | 3170 | 3160 | 1296 |
| 220 | 20231123 | 151300 | 1688900895 | 3165 | 3170 | 3170 | 3160 | 5141 |
| 221 | 20231123 | 151200 | 1672627095 | 3165 | 3165 | 3165 | 3165 | 0 |
| 222 | 20231123 | 151100 | 1672627095 | 3165 | 3165 | 3165 | 3165 | 1 |
| 223 | 20231123 | 151000 | 1672623930 | 3165 | 3170 | 3170 | 3165 | 256 |
| 224 | 20231123 | 150900 | 1671813685 | 3170 | 3175 | 3175 | 3170 | 1231 |
| 225 | 20231123 | 150800 | 1667905765 | 3175 | 3175 | 3175 | 3175 | 70 |
| 226 | 20231123 | 150700 | 1667683515 | 3165 | 3165 | 3165 | 3160 | 1315 |
| 227 | 20231123 | 150600 | 1663521545 | 3165 | 3165 | 3165 | 3165 | 1244 |
| 228 | 20231123 | 150500 | 1659584285 | 3165 | 3175 | 3175 | 3165 | 1534 |
| 229 | 20231123 | 150400 | 1654720315 | 3175 | 3175 | 3175 | 3175 | 1000 |
| 230 | 20231123 | 150300 | 1651545315 | 3175 | 3175 | 3180 | 3170 | 436 |
| 231 | 20231123 | 150200 | 1650161820 | 3180 | 3160 | 3180 | 3160 | 1044 |
| 232 | 20231123 | 150100 | 1646844900 | 3170 | 3170 | 3180 | 3160 | 4187 |
| 233 | 20231123 | 150000 | 1633557035 | 3160 | 3165 | 3170 | 3160 | 970 |
| 234 | 20231123 | 145900 | 1630491810 | 3165 | 3160 | 3165 | 3160 | 902 |
| 235 | 20231123 | 145800 | 1627639760 | 3160 | 3160 | 3165 | 3160 | 1620 |
| 236 | 20231123 | 145700 | 1622520435 | 3160 | 3160 | 3160 | 3160 | 719 |
| 237 | 20231123 | 145600 | 1620248395 | 3160 | 3160 | 3160 | 3160 | 2095 |
| 238 | 20231123 | 145500 | 1613628195 | 3160 | 3170 | 3170 | 3155 | 2496 |
| 239 | 20231123 | 145400 | 1605742205 | 3160 | 3160 | 3160 | 3155 | 752 |
| 240 | 20231123 | 145300 | 1603369465 | 3160 | 3160 | 3175 | 3160 | 1042 |
| 241 | 20231123 | 145200 | 1600076700 | 3160 | 3160 | 3170 | 3160 | 3754 |
| 242 | 20231123 | 145100 | 1588209240 | 3165 | 3165 | 3165 | 3160 | 796 |
| 243 | 20231123 | 145000 | 1585692220 | 3165 | 3165 | 3165 | 3160 | 1252 |
| 244 | 20231123 | 144900 | 1581730450 | 3165 | 3160 | 3165 | 3160 | 1241 |
| 245 | 20231123 | 144800 | 1577803650 | 3160 | 3165 | 3165 | 3160 | 4871 |
| 246 | 20231123 | 144700 | 1562392380 | 3175 | 3175 | 3175 | 3160 | 6386 |
| 247 | 20231123 | 144600 | 1542165865 | 3170 | 3170 | 3170 | 3170 | 1109 |
| 248 | 20231123 | 144500 | 1538650335 | 3170 | 3180 | 3180 | 3170 | 2662 |
| 249 | 20231123 | 144400 | 1530205275 | 3180 | 3180 | 3180 | 3175 | 1023 |
| 250 | 20231123 | 144300 | 1526955150 | 3180 | 3190 | 3190 | 3180 | 2198 |
| 251 | 20231123 | 144200 | 1519963510 | 3180 | 3180 | 3180 | 3180 | 429 |
| 252 | 20231123 | 144100 | 1518599290 | 3180 | 3180 | 3180 | 3180 | 628 |
| 253 | 20231123 | 144000 | 1516602250 | 3180 | 3180 | 3180 | 3180 | 342 |
| 254 | 20231123 | 143900 | 1515514690 | 3195 | 3195 | 3195 | 3180 | 443 |
| 255 | 20231123 | 143800 | 1514104360 | 3180 | 3185 | 3185 | 3180 | 831 |
| 256 | 20231123 | 143700 | 1511459925 | 3195 | 3180 | 3195 | 3180 | 796 |
| 257 | 20231123 | 143600 | 1508922730 | 3195 | 3195 | 3195 | 3180 | 672 |
| 258 | 20231123 | 143500 | 1506785710 | 3180 | 3195 | 3195 | 3180 | 398 |
| 259 | 20231123 | 143400 | 1505519980 | 3185 | 3190 | 3190 | 3180 | 7380 |
| 260 | 20231123 | 143300 | 1482048990 | 3190 | 3195 | 3195 | 3180 | 3706 |
| 261 | 20231123 | 143200 | 1470242775 | 3190 | 3190 | 3190 | 3190 | 1024 |
| 262 | 20231123 | 143100 | 1466976215 | 3190 | 3190 | 3190 | 3190 | 264 |
| 263 | 20231123 | 143000 | 1466134055 | 3190 | 3190 | 3195 | 3185 | 1977 |
| 264 | 20231123 | 142900 | 1459830295 | 3190 | 3190 | 3190 | 3190 | 550 |
| 265 | 20231123 | 142800 | 1458075795 | 3185 | 3190 | 3190 | 3185 | 1267 |
| 266 | 20231123 | 142700 | 1454040180 | 3185 | 3200 | 3200 | 3185 | 3623 |
| 267 | 20231123 | 142600 | 1442486980 | 3205 | 3205 | 3210 | 3200 | 4030 |
| 268 | 20231123 | 142500 | 1429588450 | 3205 | 3205 | 3205 | 3205 | 1231 |
| 269 | 20231123 | 142400 | 1425643095 | 3205 | 3205 | 3205 | 3205 | 30 |
| 270 | 20231123 | 142300 | 1425546945 | 3200 | 3205 | 3205 | 3200 | 703 |
| 271 | 20231123 | 142200 | 1423295345 | 3205 | 3205 | 3205 | 3205 | 53 |
| 272 | 20231123 | 142100 | 1423125480 | 3205 | 3205 | 3205 | 3205 | 790 |
| 273 | 20231123 | 142000 | 1420593530 | 3210 | 3200 | 3210 | 3200 | 2147 |
| 274 | 20231123 | 141900 | 1413719485 | 3205 | 3205 | 3205 | 3205 | 300 |
| 275 | 20231123 | 141800 | 1412757985 | 3210 | 3210 | 3210 | 3210 | 160 |
| 276 | 20231123 | 141700 | 1412244385 | 3210 | 3205 | 3210 | 3200 | 3267 |
| 277 | 20231123 | 141600 | 1401780645 | 3210 | 3210 | 3210 | 3210 | 31 |
| 278 | 20231123 | 141500 | 1401681135 | 3210 | 3210 | 3210 | 3205 | 638 |
| 279 | 20231123 | 141400 | 1399633960 | 3210 | 3215 | 3215 | 3205 | 3763 |
| 280 | 20231123 | 141300 | 1387555290 | 3215 | 3215 | 3220 | 3215 | 923 |
| 281 | 20231123 | 141200 | 1384587695 | 3215 | 3220 | 3220 | 3215 | 507 |
| 282 | 20231123 | 141100 | 1382957440 | 3220 | 3220 | 3220 | 3215 | 541 |
| 283 | 20231123 | 141000 | 1381216320 | 3220 | 3245 | 3245 | 3220 | 5211 |
| 284 | 20231123 | 140900 | 1364371500 | 3245 | 3235 | 3245 | 3235 | 4695 |
| 285 | 20231123 | 140800 | 1349150875 | 3235 | 3225 | 3235 | 3225 | 8511 |
| 286 | 20231123 | 140700 | 1321657450 | 3225 | 3225 | 3225 | 3220 | 6413 |
| 287 | 20231123 | 140600 | 1300975840 | 3225 | 3225 | 3225 | 3220 | 3566 |
| 288 | 20231123 | 140500 | 1289477205 | 3225 | 3225 | 3225 | 3225 | 2163 |
| 289 | 20231123 | 140400 | 1282501530 | 3225 | 3225 | 3225 | 3225 | 2639 |
| 290 | 20231123 | 140300 | 1273990755 | 3225 | 3215 | 3225 | 3215 | 2076 |
| 291 | 20231123 | 140200 | 1267310765 | 3215 | 3215 | 3215 | 3215 | 3049 |
| 292 | 20231123 | 140100 | 1257508230 | 3215 | 3210 | 3215 | 3210 | 372 |
| 293 | 20231123 | 140000 | 1256313265 | 3215 | 3215 | 3215 | 3210 | 487 |
| 294 | 20231123 | 135900 | 1254747655 | 3210 | 3210 | 3210 | 3210 | 14 |
| 295 | 20231123 | 135800 | 1254702715 | 3210 | 3215 | 3215 | 3210 | 119 |
| 296 | 20231123 | 135700 | 1254320315 | 3215 | 3210 | 3215 | 3210 | 1488 |
| 297 | 20231123 | 135600 | 1249542895 | 3210 | 3210 | 3210 | 3205 | 1822 |
| 298 | 20231123 | 135500 | 1243694285 | 3210 | 3200 | 3210 | 3200 | 3354 |
| 299 | 20231123 | 135400 | 1232937935 | 3200 | 3200 | 3205 | 3200 | 1907 |
| 300 | 20231123 | 135300 | 1226834665 | 3200 | 3200 | 3200 | 3195 | 1294 |
| 301 | 20231123 | 135200 | 1222695040 | 3200 | 3200 | 3200 | 3190 | 248 |
| 302 | 20231123 | 135100 | 1221901500 | 3195 | 3195 | 3195 | 3195 | 331 |
| 303 | 20231123 | 135000 | 1220843955 | 3195 | 3195 | 3195 | 3195 | 0 |
| 304 | 20231123 | 134900 | 1220843955 | 3195 | 3195 | 3195 | 3195 | 709 |
| 305 | 20231123 | 134800 | 1218578700 | 3195 | 3190 | 3195 | 3190 | 518 |
| 306 | 20231123 | 134700 | 1216926275 | 3190 | 3190 | 3195 | 3190 | 1059 |
| 307 | 20231123 | 134600 | 1213547855 | 3190 | 3190 | 3190 | 3190 | 230 |
| 308 | 20231123 | 134500 | 1212814155 | 3195 | 3190 | 3195 | 3190 | 903 |
| 309 | 20231123 | 134400 | 1209933535 | 3190 | 3190 | 3190 | 3190 | 0 |
| 310 | 20231123 | 134300 | 1209933535 | 3190 | 3200 | 3200 | 3190 | 1224 |
| 311 | 20231123 | 134200 | 1206028965 | 3200 | 3200 | 3200 | 3200 | 116 |
| 312 | 20231123 | 134100 | 1205657765 | 3200 | 3200 | 3200 | 3200 | 0 |
| 313 | 20231123 | 134000 | 1205657765 | 3200 | 3200 | 3200 | 3200 | 1661 |
| 314 | 20231123 | 133900 | 1200342565 | 3200 | 3205 | 3205 | 3200 | 17 |
| 315 | 20231123 | 133800 | 1200288115 | 3200 | 3205 | 3205 | 3200 | 265 |
| 316 | 20231123 | 133700 | 1199439560 | 3205 | 3205 | 3205 | 3205 | 0 |
| 317 | 20231123 | 133600 | 1199439560 | 3205 | 3205 | 3205 | 3200 | 1679 |
| 318 | 20231123 | 133500 | 1194058425 | 3205 | 3205 | 3205 | 3205 | 15 |
| 319 | 20231123 | 133400 | 1194010350 | 3205 | 3205 | 3205 | 3205 | 516 |
| 320 | 20231123 | 133300 | 1192356570 | 3200 | 3195 | 3200 | 3195 | 1232 |
| 321 | 20231123 | 133200 | 1188416240 | 3195 | 3195 | 3195 | 3195 | 420 |
| 322 | 20231123 | 133100 | 1187074340 | 3195 | 3200 | 3200 | 3195 | 238 |
| 323 | 20231123 | 133000 | 1186312890 | 3200 | 3200 | 3200 | 3200 | 210 |
| 324 | 20231123 | 132900 | 1185640890 | 3200 | 3200 | 3200 | 3200 | 768 |
| 325 | 20231123 | 132800 | 1183183290 | 3205 | 3205 | 3205 | 3195 | 266 |
| 326 | 20231123 | 132700 | 1182330860 | 3210 | 3205 | 3215 | 3205 | 1948 |
| 327 | 20231123 | 132600 | 1176087300 | 3205 | 3210 | 3215 | 3205 | 5285 |
| 328 | 20231123 | 132500 | 1159121155 | 3215 | 3200 | 3215 | 3200 | 3067 |
| 329 | 20231123 | 132400 | 1149276505 | 3200 | 3195 | 3200 | 3190 | 1785 |
| 330 | 20231123 | 132300 | 1143567845 | 3195 | 3190 | 3195 | 3190 | 24 |
| 331 | 20231123 | 132200 | 1143491265 | 3190 | 3190 | 3190 | 3190 | 3638 |
| 332 | 20231123 | 132100 | 1131886045 | 3185 | 3180 | 3185 | 3180 | 997 |
| 333 | 20231123 | 132000 | 1128711730 | 3180 | 3165 | 3180 | 3165 | 1811 |
| 334 | 20231123 | 131900 | 1122972610 | 3165 | 3160 | 3165 | 3160 | 505 |
| 335 | 20231123 | 131800 | 1121376725 | 3160 | 3155 | 3160 | 3155 | 875 |
| 336 | 20231123 | 131700 | 1118614015 | 3160 | 3160 | 3160 | 3160 | 1391 |
| 337 | 20231123 | 131600 | 1114218455 | 3160 | 3165 | 3165 | 3160 | 858 |
| 338 | 20231123 | 131500 | 1111506065 | 3165 | 3165 | 3165 | 3165 | 945 |
| 339 | 20231123 | 131400 | 1108515140 | 3165 | 3165 | 3165 | 3165 | 196 |
| 340 | 20231123 | 131300 | 1107894800 | 3165 | 3170 | 3170 | 3165 | 562 |
| 341 | 20231123 | 131200 | 1106114530 | 3170 | 3170 | 3170 | 3170 | 443 |
| 342 | 20231123 | 131100 | 1104710220 | 3170 | 3170 | 3175 | 3170 | 413 |
| 343 | 20231123 | 131000 | 1103400995 | 3170 | 3180 | 3180 | 3170 | 510 |
| 344 | 20231123 | 130900 | 1101783930 | 3170 | 3170 | 3170 | 3170 | 472 |
| 345 | 20231123 | 130800 | 1100287690 | 3185 | 3175 | 3185 | 3175 | 1652 |
| 346 | 20231123 | 130700 | 1095041320 | 3175 | 3175 | 3175 | 3175 | 641 |
| 347 | 20231123 | 130600 | 1093006145 | 3175 | 3175 | 3185 | 3175 | 1228 |
| 348 | 20231123 | 130500 | 1089101755 | 3180 | 3185 | 3185 | 3180 | 3050 |
| 349 | 20231123 | 130400 | 1079391765 | 3185 | 3185 | 3185 | 3185 | 191 |
| 350 | 20231123 | 130300 | 1078783430 | 3185 | 3190 | 3190 | 3185 | 61 |
| 351 | 20231123 | 130200 | 1078589005 | 3190 | 3190 | 3190 | 3190 | 1 |
| 352 | 20231123 | 130100 | 1078585815 | 3190 | 3190 | 3190 | 3190 | 19 |
| 353 | 20231123 | 130000 | 1078525205 | 3190 | 3185 | 3190 | 3185 | 2712 |
| 354 | 20231123 | 125900 | 1069874910 | 3185 | 3190 | 3190 | 3185 | 729 |
| 355 | 20231123 | 125800 | 1067551600 | 3185 | 3185 | 3190 | 3185 | 941 |
| 356 | 20231123 | 125700 | 1064552855 | 3185 | 3185 | 3190 | 3185 | 385 |
| 357 | 20231123 | 125600 | 1063326600 | 3185 | 3185 | 3190 | 3185 | 1253 |
| 358 | 20231123 | 125500 | 1059335760 | 3190 | 3190 | 3190 | 3190 | 53 |
| 359 | 20231123 | 125400 | 1059166690 | 3190 | 3185 | 3190 | 3185 | 1539 |
| 360 | 20231123 | 125300 | 1054261760 | 3185 | 3180 | 3185 | 3180 | 503 |
| 361 | 20231123 | 125200 | 1052661920 | 3185 | 3185 | 3185 | 3180 | 119 |
| 362 | 20231123 | 125100 | 1052283040 | 3185 | 3185 | 3185 | 3185 | 100 |
| 363 | 20231123 | 125000 | 1051964540 | 3185 | 3185 | 3185 | 3185 | 88 |
| 364 | 20231123 | 124900 | 1051684260 | 3185 | 3185 | 3190 | 3185 | 492 |
| 365 | 20231123 | 124800 | 1050115235 | 3190 | 3190 | 3190 | 3190 | 17 |
| 366 | 20231123 | 124700 | 1050061005 | 3190 | 3185 | 3190 | 3180 | 1540 |
| 367 | 20231123 | 124600 | 1045159115 | 3185 | 3180 | 3195 | 3180 | 4620 |
| 368 | 20231123 | 124500 | 1030426690 | 3185 | 3185 | 3185 | 3180 | 983 |
| 369 | 20231123 | 124400 | 1027298270 | 3185 | 3180 | 3185 | 3180 | 251 |
| 370 | 20231123 | 124300 | 1026498840 | 3185 | 3185 | 3185 | 3185 | 286 |
| 371 | 20231123 | 124200 | 1025587930 | 3185 | 3190 | 3190 | 3185 | 324 |
| 372 | 20231123 | 124100 | 1024554600 | 3190 | 3180 | 3190 | 3180 | 2698 |
| 373 | 20231123 | 124000 | 1015958220 | 3185 | 3180 | 3185 | 3180 | 1374 |
| 374 | 20231123 | 123900 | 1011585090 | 3185 | 3180 | 3185 | 3180 | 1790 |
| 375 | 20231123 | 123800 | 1005892140 | 3180 | 3185 | 3185 | 3180 | 1436 |
| 376 | 20231123 | 123700 | 1001321315 | 3185 | 3185 | 3185 | 3185 | 3179 |
| 377 | 20231123 | 123600 | 991196200 | 3190 | 3185 | 3190 | 3185 | 874 |
| 378 | 20231123 | 123500 | 988412460 | 3185 | 3190 | 3190 | 3185 | 363 |
| 379 | 20231123 | 123400 | 987256215 | 3190 | 3190 | 3190 | 3185 | 879 |
| 380 | 20231123 | 123300 | 984456550 | 3180 | 3185 | 3185 | 3180 | 988 |
| 381 | 20231123 | 123200 | 981311875 | 3185 | 3185 | 3185 | 3185 | 1717 |
| 382 | 20231123 | 123100 | 975843230 | 3185 | 3185 | 3185 | 3185 | 921 |
| 383 | 20231123 | 123000 | 972909845 | 3190 | 3190 | 3190 | 3185 | 1515 |
| 384 | 20231123 | 122900 | 968078280 | 3190 | 3190 | 3190 | 3185 | 756 |
| 385 | 20231123 | 122800 | 965669740 | 3185 | 3190 | 3190 | 3185 | 542 |
| 386 | 20231123 | 122700 | 963942395 | 3190 | 3185 | 3190 | 3185 | 366 |
| 387 | 20231123 | 122600 | 962776585 | 3185 | 3185 | 3190 | 3185 | 588 |
| 388 | 20231123 | 122500 | 960903800 | 3185 | 3185 | 3190 | 3185 | 805 |
| 389 | 20231123 | 122400 | 958338275 | 3190 | 3190 | 3190 | 3185 | 1397 |
| 390 | 20231123 | 122300 | 953881850 | 3190 | 3190 | 3190 | 3185 | 1075 |
| 391 | 20231123 | 122200 | 950452865 | 3190 | 3185 | 3190 | 3185 | 1479 |
| 392 | 20231123 | 122100 | 945736355 | 3185 | 3185 | 3185 | 3185 | 1557 |
| 393 | 20231123 | 122000 | 940777310 | 3190 | 3185 | 3190 | 3185 | 452 |
| 394 | 20231123 | 121900 | 939337375 | 3185 | 3190 | 3190 | 3185 | 1311 |
| 395 | 20231123 | 121800 | 935159855 | 3190 | 3185 | 3190 | 3185 | 216 |
| 396 | 20231123 | 121700 | 934471675 | 3185 | 3190 | 3190 | 3185 | 1320 |
| 397 | 20231123 | 121600 | 930261125 | 3190 | 3190 | 3195 | 3190 | 490 |
| 398 | 20231123 | 121500 | 928698020 | 3190 | 3190 | 3195 | 3190 | 5179 |
| 399 | 20231123 | 121400 | 912176945 | 3195 | 3195 | 3195 | 3195 | 260 |
| 400 | 20231123 | 121300 | 911346245 | 3195 | 3200 | 3200 | 3190 | 2104 |
| 401 | 20231123 | 121200 | 904628235 | 3200 | 3195 | 3200 | 3195 | 3670 |
| 402 | 20231123 | 121100 | 892900110 | 3195 | 3200 | 3205 | 3190 | 15660 |
| 403 | 20231123 | 121000 | 842836170 | 3205 | 3210 | 3210 | 3205 | 6762 |
| 404 | 20231123 | 120900 | 821163415 | 3215 | 3210 | 3215 | 3205 | 4628 |
| 405 | 20231123 | 120800 | 806308535 | 3205 | 3210 | 3215 | 3205 | 3360 |
| 406 | 20231123 | 120700 | 795519415 | 3215 | 3210 | 3225 | 3205 | 3973 |
| 407 | 20231123 | 120600 | 782760125 | 3215 | 3215 | 3225 | 3205 | 5587 |
| 408 | 20231123 | 120500 | 764768730 | 3215 | 3205 | 3215 | 3205 | 3466 |
| 409 | 20231123 | 120400 | 753642060 | 3205 | 3215 | 3220 | 3205 | 2990 |
| 410 | 20231123 | 120300 | 744038470 | 3215 | 3215 | 3215 | 3210 | 1240 |
| 411 | 20231123 | 120200 | 740054200 | 3215 | 3215 | 3220 | 3205 | 2469 |
| 412 | 20231123 | 120100 | 732125835 | 3215 | 3215 | 3225 | 3210 | 9807 |
| 413 | 20231123 | 120000 | 700558585 | 3210 | 3215 | 3220 | 3205 | 9489 |
| 414 | 20231123 | 115900 | 670082845 | 3210 | 3200 | 3210 | 3200 | 5928 |
| 415 | 20231123 | 115800 | 651078335 | 3200 | 3205 | 3215 | 3200 | 15747 |
| 416 | 20231123 | 115700 | 600573480 | 3205 | 3180 | 3205 | 3175 | 21246 |
| 417 | 20231123 | 115600 | 532742250 | 3175 | 3170 | 3180 | 3170 | 4680 |
| 418 | 20231123 | 115500 | 517893645 | 3165 | 3155 | 3165 | 3155 | 2032 |
| 419 | 20231123 | 115400 | 511468530 | 3160 | 3160 | 3160 | 3160 | 37 |
| 420 | 20231123 | 115300 | 511351610 | 3155 | 3160 | 3160 | 3155 | 855 |
| 421 | 20231123 | 115200 | 508654030 | 3155 | 3150 | 3155 | 3150 | 309 |
| 422 | 20231123 | 115100 | 507680180 | 3150 | 3150 | 3150 | 3150 | 463 |
| 423 | 20231123 | 115000 | 506221730 | 3150 | 3155 | 3155 | 3150 | 1758 |
| 424 | 20231123 | 114900 | 500676170 | 3155 | 3150 | 3155 | 3150 | 304 |
| 425 | 20231123 | 114800 | 499718170 | 3150 | 3150 | 3155 | 3150 | 1256 |
| 426 | 20231123 | 114700 | 495760270 | 3145 | 3145 | 3145 | 3145 | 159 |
| 427 | 20231123 | 114600 | 495260215 | 3145 | 3150 | 3150 | 3145 | 253 |
| 428 | 20231123 | 114500 | 494464115 | 3155 | 3150 | 3155 | 3145 | 705 |
| 429 | 20231123 | 114400 | 492241630 | 3150 | 3150 | 3150 | 3150 | 442 |
| 430 | 20231123 | 114300 | 490849330 | 3150 | 3155 | 3155 | 3150 | 977 |
| 431 | 20231123 | 114200 | 487767955 | 3150 | 3150 | 3155 | 3150 | 433 |
| 432 | 20231123 | 114100 | 486403720 | 3155 | 3155 | 3155 | 3155 | 405 |
| 433 | 20231123 | 114000 | 485125945 | 3155 | 3155 | 3160 | 3155 | 692 |
| 434 | 20231123 | 113900 | 482942535 | 3155 | 3155 | 3155 | 3155 | 0 |
| 435 | 20231123 | 113800 | 482942535 | 3155 | 3160 | 3160 | 3155 | 144 |
| 436 | 20231123 | 113700 | 482488005 | 3160 | 3160 | 3160 | 3160 | 10 |
| 437 | 20231123 | 113600 | 482456405 | 3160 | 3165 | 3165 | 3160 | 323 |
| 438 | 20231123 | 113500 | 481435720 | 3160 | 3160 | 3160 | 3160 | 1489 |
| 439 | 20231123 | 113400 | 476730480 | 3155 | 3155 | 3160 | 3150 | 1470 |
| 440 | 20231123 | 113300 | 472093515 | 3150 | 3150 | 3150 | 3150 | 350 |
| 441 | 20231123 | 113200 | 470991015 | 3150 | 3150 | 3150 | 3150 | 329 |
| 442 | 20231123 | 113100 | 469954665 | 3150 | 3150 | 3150 | 3150 | 251 |
| 443 | 20231123 | 113000 | 469164015 | 3150 | 3145 | 3150 | 3145 | 504 |
| 444 | 20231123 | 112900 | 467576515 | 3150 | 3150 | 3150 | 3150 | 313 |
| 445 | 20231123 | 112800 | 466590565 | 3150 | 3150 | 3150 | 3150 | 1308 |
| 446 | 20231123 | 112700 | 462470365 | 3150 | 3150 | 3150 | 3150 | 500 |
| 447 | 20231123 | 112600 | 460895365 | 3150 | 3155 | 3155 | 3150 | 411 |
| 448 | 20231123 | 112500 | 459598810 | 3155 | 3155 | 3155 | 3155 | 417 |
| 449 | 20231123 | 112400 | 458283175 | 3150 | 3155 | 3155 | 3150 | 201 |
| 450 | 20231123 | 112300 | 457649525 | 3160 | 3160 | 3160 | 3145 | 3916 |
| 451 | 20231123 | 112200 | 445322680 | 3160 | 3155 | 3160 | 3155 | 139 |
| 452 | 20231123 | 112100 | 444884030 | 3160 | 3165 | 3165 | 3155 | 576 |
| 453 | 20231123 | 112000 | 443064695 | 3160 | 3165 | 3165 | 3160 | 5 |
| 454 | 20231123 | 111900 | 443048885 | 3150 | 3155 | 3170 | 3150 | 6095 |
| 455 | 20231123 | 111800 | 423768435 | 3145 | 3145 | 3160 | 3145 | 2599 |
| 456 | 20231123 | 111700 | 415574015 | 3140 | 3145 | 3145 | 3140 | 533 |
| 457 | 20231123 | 111600 | 413899750 | 3145 | 3150 | 3150 | 3145 | 32 |
| 458 | 20231123 | 111500 | 413799010 | 3150 | 3150 | 3150 | 3150 | 242 |
| 459 | 20231123 | 111400 | 413036710 | 3145 | 3135 | 3145 | 3135 | 2767 |
| 460 | 20231123 | 111300 | 404351075 | 3130 | 3135 | 3135 | 3130 | 11 |
| 461 | 20231123 | 111200 | 404316640 | 3130 | 3130 | 3130 | 3130 | 385 |
| 462 | 20231123 | 111100 | 403111590 | 3130 | 3125 | 3130 | 3125 | 63 |
| 463 | 20231123 | 111000 | 402914665 | 3125 | 3120 | 3130 | 3120 | 2025 |
| 464 | 20231123 | 110900 | 396581425 | 3115 | 3125 | 3125 | 3115 | 269 |
| 465 | 20231123 | 110800 | 395742720 | 3125 | 3115 | 3125 | 3110 | 257 |
| 466 | 20231123 | 110700 | 394943010 | 3110 | 3110 | 3110 | 3110 | 0 |
| 467 | 20231123 | 110600 | 394943010 | 3110 | 3115 | 3115 | 3110 | 1320 |
| 468 | 20231123 | 110500 | 390837780 | 3115 | 3115 | 3115 | 3115 | 1156 |
| 469 | 20231123 | 110400 | 387236840 | 3110 | 3120 | 3120 | 3110 | 4244 |
| 470 | 20231123 | 110300 | 374021785 | 3120 | 3120 | 3120 | 3120 | 869 |
| 471 | 20231123 | 110200 | 371310505 | 3120 | 3120 | 3130 | 3120 | 702 |
| 472 | 20231123 | 110100 | 369119895 | 3130 | 3130 | 3130 | 3130 | 0 |
| 473 | 20231123 | 110000 | 369119895 | 3130 | 3130 | 3130 | 3130 | 200 |
| 474 | 20231123 | 105900 | 368493895 | 3130 | 3130 | 3130 | 3130 | 22 |
| 475 | 20231123 | 105800 | 368425035 | 3120 | 3120 | 3130 | 3120 | 2619 |
| 476 | 20231123 | 105700 | 360244165 | 3120 | 3120 | 3120 | 3120 | 173 |
| 477 | 20231123 | 105600 | 359704405 | 3120 | 3120 | 3120 | 3120 | 280 |
| 478 | 20231123 | 105500 | 358830805 | 3125 | 3115 | 3125 | 3115 | 51 |
| 479 | 20231123 | 105400 | 358671930 | 3115 | 3125 | 3125 | 3115 | 3255 |
| 480 | 20231123 | 105300 | 348525575 | 3115 | 3125 | 3125 | 3115 | 233 |
| 481 | 20231123 | 105200 | 347799695 | 3120 | 3120 | 3120 | 3115 | 1478 |
| 482 | 20231123 | 105100 | 343189180 | 3120 | 3120 | 3120 | 3115 | 352 |
| 483 | 20231123 | 105000 | 342092195 | 3115 | 3120 | 3120 | 3115 | 212 |
| 484 | 20231123 | 104900 | 341431790 | 3120 | 3115 | 3120 | 3115 | 264 |
| 485 | 20231123 | 104800 | 340609330 | 3120 | 3115 | 3120 | 3115 | 683 |
| 486 | 20231123 | 104700 | 338481780 | 3120 | 3120 | 3120 | 3120 | 60 |
| 487 | 20231123 | 104600 | 338294580 | 3120 | 3125 | 3125 | 3120 | 408 |
| 488 | 20231123 | 104500 | 337020790 | 3125 | 3115 | 3125 | 3115 | 465 |
| 489 | 20231123 | 104400 | 335570705 | 3120 | 3120 | 3125 | 3120 | 2722 |
| 490 | 20231123 | 104300 | 327078005 | 3120 | 3125 | 3125 | 3120 | 229 |
| 491 | 20231123 | 104200 | 326363490 | 3120 | 3125 | 3125 | 3120 | 181 |
| 492 | 20231123 | 104100 | 325798735 | 3125 | 3120 | 3125 | 3120 | 850 |
| 493 | 20231123 | 104000 | 323143540 | 3120 | 3120 | 3120 | 3120 | 343 |
| 494 | 20231123 | 103900 | 322073380 | 3115 | 3115 | 3120 | 3115 | 1186 |
| 495 | 20231123 | 103800 | 318378985 | 3120 | 3115 | 3120 | 3115 | 484 |
| 496 | 20231123 | 103700 | 316869655 | 3115 | 3125 | 3125 | 3115 | 1753 |
| 497 | 20231123 | 103600 | 311400825 | 3120 | 3120 | 3125 | 3120 | 3031 |
| 498 | 20231123 | 103500 | 301940940 | 3120 | 3125 | 3125 | 3120 | 501 |
| 499 | 20231123 | 103400 | 300375320 | 3125 | 3130 | 3135 | 3120 | 4823 |
| 500 | 20231123 | 103300 | 285297680 | 3130 | 3135 | 3135 | 3130 | 447 |
| 501 | 20231123 | 103200 | 283897805 | 3135 | 3135 | 3135 | 3135 | 799 |
| 502 | 20231123 | 103100 | 281392940 | 3135 | 3135 | 3135 | 3130 | 2416 |
| 503 | 20231123 | 103000 | 273820125 | 3140 | 3135 | 3140 | 3135 | 343 |
| 504 | 20231123 | 102900 | 272743305 | 3135 | 3140 | 3140 | 3135 | 31 |
| 505 | 20231123 | 102800 | 272646015 | 3140 | 3145 | 3145 | 3140 | 119 |
| 506 | 20231123 | 102700 | 272272330 | 3140 | 3135 | 3140 | 3135 | 928 |
| 507 | 20231123 | 102600 | 269360465 | 3135 | 3135 | 3135 | 3135 | 2528 |
| 508 | 20231123 | 102500 | 261435185 | 3140 | 3140 | 3140 | 3140 | 106 |
| 509 | 20231123 | 102400 | 261102345 | 3140 | 3140 | 3150 | 3140 | 324 |
| 510 | 20231123 | 102300 | 260084975 | 3150 | 3140 | 3150 | 3140 | 441 |
| 511 | 20231123 | 102200 | 258700225 | 3150 | 3145 | 3150 | 3145 | 271 |
| 512 | 20231123 | 102100 | 257847925 | 3145 | 3145 | 3145 | 3140 | 1165 |
| 513 | 20231123 | 102000 | 254185200 | 3140 | 3145 | 3145 | 3140 | 489 |
| 514 | 20231123 | 101900 | 252649685 | 3145 | 3145 | 3145 | 3140 | 291 |
| 515 | 20231123 | 101800 | 251735880 | 3145 | 3145 | 3145 | 3145 | 53 |
| 516 | 20231123 | 101700 | 251569195 | 3140 | 3145 | 3145 | 3140 | 534 |
| 517 | 20231123 | 101600 | 249892405 | 3145 | 3145 | 3145 | 3145 | 7 |
| 518 | 20231123 | 101500 | 249870390 | 3140 | 3140 | 3140 | 3140 | 159 |
| 519 | 20231123 | 101400 | 249371130 | 3145 | 3150 | 3150 | 3145 | 96 |
| 520 | 20231123 | 101300 | 249069205 | 3145 | 3145 | 3145 | 3145 | 396 |
| 521 | 20231123 | 101200 | 247823785 | 3145 | 3145 | 3145 | 3145 | 100 |
| 522 | 20231123 | 101100 | 247509285 | 3145 | 3145 | 3145 | 3145 | 412 |
| 523 | 20231123 | 101000 | 246213545 | 3145 | 3140 | 3145 | 3140 | 541 |
| 524 | 20231123 | 100900 | 244514325 | 3145 | 3145 | 3145 | 3140 | 667 |
| 525 | 20231123 | 100800 | 242418840 | 3145 | 3145 | 3145 | 3145 | 76 |
| 526 | 20231123 | 100700 | 242179820 | 3140 | 3145 | 3145 | 3140 | 344 |
| 527 | 20231123 | 100600 | 241099005 | 3145 | 3140 | 3145 | 3140 | 515 |
| 528 | 20231123 | 100500 | 239481325 | 3140 | 3145 | 3145 | 3140 | 106 |
| 529 | 20231123 | 100400 | 239147965 | 3145 | 3145 | 3145 | 3145 | 8 |
| 530 | 20231123 | 100300 | 239122805 | 3140 | 3145 | 3145 | 3140 | 241 |
| 531 | 20231123 | 100200 | 238366050 | 3140 | 3145 | 3145 | 3140 | 309 |
| 532 | 20231123 | 100100 | 237395430 | 3145 | 3145 | 3145 | 3140 | 199 |
| 533 | 20231123 | 100000 | 236770405 | 3145 | 3145 | 3145 | 3140 | 457 |
| 534 | 20231123 | 095900 | 235334810 | 3145 | 3145 | 3145 | 3140 | 2198 |
| 535 | 20231123 | 095800 | 228423380 | 3140 | 3145 | 3145 | 3140 | 1350 |
| 536 | 20231123 | 095700 | 224183015 | 3145 | 3145 | 3145 | 3140 | 59 |
| 537 | 20231123 | 095600 | 223997470 | 3145 | 3150 | 3150 | 3140 | 542 |
| 538 | 20231123 | 095500 | 222292865 | 3140 | 3140 | 3150 | 3140 | 2013 |
| 539 | 20231123 | 095400 | 215971935 | 3140 | 3145 | 3150 | 3140 | 3739 |
| 540 | 20231123 | 095300 | 204214225 | 3150 | 3150 | 3150 | 3145 | 160 |
| 541 | 20231123 | 095200 | 203710880 | 3150 | 3150 | 3150 | 3150 | 755 |
| 542 | 20231123 | 095100 | 201332630 | 3150 | 3150 | 3150 | 3150 | 612 |
| 543 | 20231123 | 095000 | 199404830 | 3150 | 3145 | 3150 | 3145 | 401 |
| 544 | 20231123 | 094900 | 198142090 | 3145 | 3145 | 3145 | 3140 | 46 |
| 545 | 20231123 | 094800 | 197997470 | 3145 | 3145 | 3145 | 3145 | 95 |
| 546 | 20231123 | 094700 | 197698695 | 3140 | 3145 | 3145 | 3140 | 456 |
| 547 | 20231123 | 094600 | 196265850 | 3145 | 3145 | 3145 | 3140 | 4799 |
| 548 | 20231123 | 094500 | 181173205 | 3145 | 3145 | 3150 | 3145 | 3250 |
| 549 | 20231123 | 094400 | 170951950 | 3145 | 3145 | 3145 | 3140 | 76 |
| 550 | 20231123 | 094300 | 170713050 | 3145 | 3155 | 3155 | 3145 | 2296 |
| 551 | 20231123 | 094200 | 163482140 | 3155 | 3150 | 3155 | 3150 | 1148 |
| 552 | 20231123 | 094100 | 159863200 | 3155 | 3150 | 3155 | 3150 | 347 |
| 553 | 20231123 | 094000 | 158768535 | 3150 | 3150 | 3150 | 3150 | 323 |
| 554 | 20231123 | 093900 | 157751085 | 3150 | 3150 | 3150 | 3150 | 34 |
| 555 | 20231123 | 093800 | 157643985 | 3150 | 3150 | 3150 | 3150 | 253 |
| 556 | 20231123 | 093700 | 156847035 | 3150 | 3150 | 3150 | 3150 | 150 |
| 557 | 20231123 | 093600 | 156374535 | 3140 | 3145 | 3145 | 3140 | 253 |
| 558 | 20231123 | 093500 | 155579145 | 3150 | 3140 | 3150 | 3140 | 2474 |
| 559 | 20231123 | 093400 | 147798480 | 3145 | 3140 | 3145 | 3140 | 248 |
| 560 | 20231123 | 093300 | 147019740 | 3140 | 3140 | 3140 | 3135 | 58 |
| 561 | 20231123 | 093200 | 146837895 | 3140 | 3140 | 3145 | 3140 | 102 |
| 562 | 20231123 | 093100 | 146517610 | 3140 | 3140 | 3140 | 3135 | 901 |
| 563 | 20231123 | 093000 | 143688970 | 3140 | 3135 | 3140 | 3135 | 1153 |
| 564 | 20231123 | 092900 | 140069915 | 3130 | 3130 | 3130 | 3125 | 909 |
| 565 | 20231123 | 092800 | 137225035 | 3130 | 3130 | 3130 | 3130 | 11 |
| 566 | 20231123 | 092700 | 137190605 | 3130 | 3135 | 3135 | 3130 | 147 |
| 567 | 20231123 | 092600 | 136730395 | 3135 | 3135 | 3135 | 3135 | 106 |
| 568 | 20231123 | 092500 | 136398085 | 3130 | 3135 | 3135 | 3130 | 1035 |
| 569 | 20231123 | 092400 | 133158480 | 3135 | 3145 | 3145 | 3115 | 1144 |
| 570 | 20231123 | 092300 | 129584505 | 3140 | 3140 | 3140 | 3140 | 757 |
| 571 | 20231123 | 092200 | 127207525 | 3140 | 3125 | 3140 | 3125 | 934 |
| 572 | 20231123 | 092100 | 124284415 | 3125 | 3120 | 3125 | 3120 | 492 |
| 573 | 20231123 | 092000 | 122749125 | 3125 | 3125 | 3125 | 3120 | 1049 |
| 574 | 20231123 | 091900 | 119476115 | 3125 | 3120 | 3125 | 3120 | 2038 |
| 575 | 20231123 | 091800 | 113111510 | 3125 | 3125 | 3130 | 3125 | 185 |
| 576 | 20231123 | 091700 | 112533360 | 3120 | 3125 | 3125 | 3120 | 1570 |
| 577 | 20231123 | 091600 | 107634415 | 3125 | 3120 | 3125 | 3120 | 1310 |
| 578 | 20231123 | 091500 | 103541715 | 3120 | 3130 | 3130 | 3120 | 401 |
| 579 | 20231123 | 091400 | 102289850 | 3130 | 3120 | 3130 | 3120 | 419 |
| 580 | 20231123 | 091300 | 100982540 | 3120 | 3120 | 3120 | 3110 | 2796 |
| 581 | 20231123 | 091200 | 92277540 | 3120 | 3125 | 3125 | 3120 | 285 |
| 582 | 20231123 | 091100 | 91387220 | 3125 | 3125 | 3125 | 3125 | 151 |
| 583 | 20231123 | 091000 | 90915345 | 3125 | 3125 | 3125 | 3115 | 669 |
| 584 | 20231123 | 090900 | 88828690 | 3125 | 3120 | 3130 | 3120 | 4310 |
| 585 | 20231123 | 090800 | 75373340 | 3120 | 3115 | 3120 | 3115 | 310 |
| 586 | 20231123 | 090700 | 74407520 | 3115 | 3120 | 3120 | 3110 | 4608 |
| 587 | 20231123 | 090600 | 60058470 | 3115 | 3130 | 3140 | 3115 | 2278 |
| 588 | 20231123 | 090500 | 52941260 | 3130 | 3140 | 3140 | 3130 | 3496 |
| 589 | 20231123 | 090400 | 41972970 | 3130 | 3130 | 3130 | 3130 | 678 |
| 590 | 20231123 | 090300 | 39850830 | 3130 | 3130 | 3130 | 3130 | 827 |
| 591 | 20231123 | 090200 | 37262320 | 3140 | 3140 | 3140 | 3130 | 186 |
| 592 | 20231123 | 090100 | 36679950 | 3140 | 3155 | 3160 | 3130 | 11001 |
| 593 | 20231123 | 090000 | 2057430 | 3165 | 3150 | 3165 | 3150 | 653 |