28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 183300 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 11192 |
| 3 | 20231123 | 183200 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 4 | 20231123 | 183100 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 5 | 20231123 | 183000 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 6 | 20231123 | 182900 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 7 | 20231123 | 182800 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 8 | 20231123 | 182700 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 9 | 20231123 | 182600 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 10 | 20231123 | 182500 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 11 | 20231123 | 182400 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 12 | 20231123 | 182300 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 13 | 20231123 | 182200 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 14 | 20231123 | 182100 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 15 | 20231123 | 182000 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 16 | 20231123 | 181900 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 17 | 20231123 | 181800 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 18 | 20231123 | 181700 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 19 | 20231123 | 181600 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 20 | 20231123 | 181500 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 21 | 20231123 | 181400 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 22 | 20231123 | 181300 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 23 | 20231123 | 181200 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 24 | 20231123 | 181100 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 25 | 20231123 | 181000 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 26 | 20231123 | 180900 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 27 | 20231123 | 180800 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 28 | 20231123 | 180700 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 29 | 20231123 | 180600 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 30 | 20231123 | 180500 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 31 | 20231123 | 180400 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 32 | 20231123 | 180300 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 11192 |
| 33 | 20231123 | 180200 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 34 | 20231123 | 180100 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 35 | 20231123 | 180000 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 36 | 20231123 | 175900 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 37 | 20231123 | 175800 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 38 | 20231123 | 175700 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 39 | 20231123 | 175600 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 40 | 20231123 | 175500 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 41 | 20231123 | 175400 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 42 | 20231123 | 175300 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 43 | 20231123 | 175200 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 44 | 20231123 | 175100 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 45 | 20231123 | 175000 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 46 | 20231123 | 174900 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 47 | 20231123 | 174800 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 48 | 20231123 | 174700 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 49 | 20231123 | 174600 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 50 | 20231123 | 174500 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 51 | 20231123 | 174400 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 52 | 20231123 | 174300 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 53 | 20231123 | 174200 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 54 | 20231123 | 174100 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 55 | 20231123 | 174000 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 56 | 20231123 | 173900 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 57 | 20231123 | 173800 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 58 | 20231123 | 173700 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 59 | 20231123 | 173600 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 60 | 20231123 | 173500 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 61 | 20231123 | 173400 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 62 | 20231123 | 173300 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 11192 |
| 63 | 20231123 | 173200 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 64 | 20231123 | 173100 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 65 | 20231123 | 173000 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 66 | 20231123 | 172900 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 67 | 20231123 | 172800 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 68 | 20231123 | 172700 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 69 | 20231123 | 172600 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 70 | 20231123 | 172500 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 71 | 20231123 | 172400 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 72 | 20231123 | 172300 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 73 | 20231123 | 172200 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 74 | 20231123 | 172100 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 75 | 20231123 | 172000 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 76 | 20231123 | 171900 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 77 | 20231123 | 171800 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 78 | 20231123 | 171700 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 79 | 20231123 | 171600 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 80 | 20231123 | 171500 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 81 | 20231123 | 171400 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 82 | 20231123 | 171300 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 83 | 20231123 | 171200 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 84 | 20231123 | 171100 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 85 | 20231123 | 171000 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 86 | 20231123 | 170900 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 87 | 20231123 | 170800 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 88 | 20231123 | 170700 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 89 | 20231123 | 170600 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 90 | 20231123 | 170500 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 91 | 20231123 | 170400 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 92 | 20231123 | 170300 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 11192 |
| 93 | 20231123 | 170200 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 94 | 20231123 | 170100 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 95 | 20231123 | 170000 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 96 | 20231123 | 165900 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 97 | 20231123 | 165800 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 98 | 20231123 | 165700 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 99 | 20231123 | 165600 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 100 | 20231123 | 165500 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 101 | 20231123 | 165400 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 102 | 20231123 | 165300 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 103 | 20231123 | 165200 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 104 | 20231123 | 165100 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 105 | 20231123 | 165000 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 106 | 20231123 | 164900 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 107 | 20231123 | 164800 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 108 | 20231123 | 164700 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 109 | 20231123 | 164600 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 110 | 20231123 | 164500 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 111 | 20231123 | 164400 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 112 | 20231123 | 164300 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 113 | 20231123 | 164200 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 114 | 20231123 | 164100 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 115 | 20231123 | 164000 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 116 | 20231123 | 163900 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 117 | 20231123 | 163800 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 118 | 20231123 | 163700 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 119 | 20231123 | 163600 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 120 | 20231123 | 163500 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 121 | 20231123 | 163400 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 122 | 20231123 | 163300 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 11192 |
| 123 | 20231123 | 163200 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 124 | 20231123 | 163100 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 125 | 20231123 | 163000 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 126 | 20231123 | 162900 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 127 | 20231123 | 162800 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 128 | 20231123 | 162700 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 129 | 20231123 | 162600 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 130 | 20231123 | 162500 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 131 | 20231123 | 162400 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 132 | 20231123 | 162300 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 133 | 20231123 | 162200 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 134 | 20231123 | 162100 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 135 | 20231123 | 162000 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 136 | 20231123 | 161900 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 137 | 20231123 | 161800 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 138 | 20231123 | 161700 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 139 | 20231123 | 161600 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 140 | 20231123 | 161500 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 141 | 20231123 | 161400 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 142 | 20231123 | 161300 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 143 | 20231123 | 161200 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 144 | 20231123 | 161100 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 145 | 20231123 | 161000 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 146 | 20231123 | 160900 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 147 | 20231123 | 160800 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 148 | 20231123 | 160700 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 149 | 20231123 | 160600 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 150 | 20231123 | 160500 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 151 | 20231123 | 160400 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 152 | 20231123 | 160300 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 11192 |
| 153 | 20231123 | 160200 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 154 | 20231123 | 160100 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 155 | 20231123 | 160000 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 156 | 20231123 | 155900 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 157 | 20231123 | 155800 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 158 | 20231123 | 155700 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 159 | 20231123 | 155600 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 160 | 20231123 | 155500 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 161 | 20231123 | 155400 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 162 | 20231123 | 155300 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 163 | 20231123 | 155200 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 164 | 20231123 | 155100 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 165 | 20231123 | 155000 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 166 | 20231123 | 154900 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 167 | 20231123 | 154800 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 168 | 20231123 | 154700 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 169 | 20231123 | 154600 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 170 | 20231123 | 154500 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 171 | 20231123 | 154400 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 172 | 20231123 | 154300 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 173 | 20231123 | 154200 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 174 | 20231123 | 154100 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 175 | 20231123 | 154000 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 176 | 20231123 | 153900 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 177 | 20231123 | 153800 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 178 | 20231123 | 153700 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 179 | 20231123 | 153600 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 180 | 20231123 | 153500 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 181 | 20231123 | 153400 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 182 | 20231123 | 153300 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 11192 |
| 183 | 20231123 | 153200 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 184 | 20231123 | 153100 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 0 |
| 185 | 20231123 | 153000 | 2345993230 | 2555 | 2555 | 2555 | 2555 | 11192 |
| 186 | 20231123 | 152900 | 2317397670 | 2565 | 2565 | 2565 | 2565 | 0 |
| 187 | 20231123 | 152800 | 2317397670 | 2565 | 2565 | 2565 | 2565 | 0 |
| 188 | 20231123 | 152700 | 2317397670 | 2565 | 2565 | 2565 | 2565 | 0 |
| 189 | 20231123 | 152600 | 2317397670 | 2565 | 2565 | 2565 | 2565 | 0 |
| 190 | 20231123 | 152500 | 2317397670 | 2565 | 2565 | 2565 | 2565 | 0 |
| 191 | 20231123 | 152400 | 2317397670 | 2565 | 2565 | 2565 | 2565 | 0 |
| 192 | 20231123 | 152300 | 2317397670 | 2565 | 2565 | 2565 | 2565 | 0 |
| 193 | 20231123 | 152200 | 2317397670 | 2565 | 2565 | 2565 | 2565 | 0 |
| 194 | 20231123 | 152100 | 2317397670 | 2565 | 2565 | 2565 | 2565 | 0 |
| 195 | 20231123 | 152000 | 2317397670 | 2565 | 2565 | 2565 | 2565 | 0 |
| 196 | 20231123 | 151900 | 2317397670 | 2565 | 2560 | 2565 | 2550 | 7152 |
| 197 | 20231123 | 151800 | 2299114330 | 2560 | 2560 | 2560 | 2560 | 342 |
| 198 | 20231123 | 151700 | 2298238810 | 2555 | 2560 | 2560 | 2555 | 121 |
| 199 | 20231123 | 151600 | 2297929150 | 2560 | 2555 | 2560 | 2550 | 3434 |
| 200 | 20231123 | 151500 | 2289157490 | 2555 | 2555 | 2560 | 2555 | 2509 |
| 201 | 20231123 | 151400 | 2282744970 | 2560 | 2560 | 2560 | 2560 | 163 |
| 202 | 20231123 | 151300 | 2282327690 | 2555 | 2560 | 2565 | 2555 | 3473 |
| 203 | 20231123 | 151200 | 2273446425 | 2560 | 2565 | 2565 | 2560 | 896 |
| 204 | 20231123 | 151100 | 2271148330 | 2565 | 2565 | 2565 | 2565 | 254 |
| 205 | 20231123 | 151000 | 2270496820 | 2555 | 2560 | 2565 | 2555 | 201 |
| 206 | 20231123 | 150900 | 2269981575 | 2565 | 2565 | 2565 | 2565 | 207 |
| 207 | 20231123 | 150800 | 2269450620 | 2555 | 2555 | 2555 | 2555 | 698 |
| 208 | 20231123 | 150700 | 2267667230 | 2555 | 2565 | 2565 | 2555 | 303 |
| 209 | 20231123 | 150600 | 2266893035 | 2565 | 2555 | 2565 | 2555 | 413 |
| 210 | 20231123 | 150500 | 2265837790 | 2555 | 2555 | 2555 | 2555 | 4090 |
| 211 | 20231123 | 150400 | 2255387840 | 2560 | 2555 | 2565 | 2555 | 153 |
| 212 | 20231123 | 150300 | 2254996155 | 2565 | 2560 | 2565 | 2560 | 1834 |
| 213 | 20231123 | 150200 | 2250301105 | 2565 | 2560 | 2565 | 2560 | 954 |
| 214 | 20231123 | 150100 | 2247854850 | 2560 | 2560 | 2565 | 2560 | 2401 |
| 215 | 20231123 | 150000 | 2241708285 | 2565 | 2560 | 2565 | 2560 | 156 |
| 216 | 20231123 | 145900 | 2241308150 | 2565 | 2565 | 2565 | 2565 | 1 |
| 217 | 20231123 | 145800 | 2241305585 | 2565 | 2560 | 2565 | 2560 | 1787 |
| 218 | 20231123 | 145700 | 2236728060 | 2560 | 2560 | 2560 | 2560 | 681 |
| 219 | 20231123 | 145600 | 2234984700 | 2560 | 2555 | 2560 | 2555 | 9 |
| 220 | 20231123 | 145500 | 2234961665 | 2560 | 2555 | 2560 | 2555 | 314 |
| 221 | 20231123 | 145400 | 2234158025 | 2560 | 2560 | 2560 | 2555 | 52 |
| 222 | 20231123 | 145300 | 2234025050 | 2560 | 2560 | 2560 | 2560 | 2583 |
| 223 | 20231123 | 145200 | 2227412570 | 2560 | 2560 | 2565 | 2560 | 3470 |
| 224 | 20231123 | 145100 | 2218529365 | 2565 | 2560 | 2565 | 2560 | 257 |
| 225 | 20231123 | 145000 | 2217871415 | 2565 | 2565 | 2565 | 2560 | 1810 |
| 226 | 20231123 | 144900 | 2213236320 | 2565 | 2570 | 2570 | 2560 | 5 |
| 227 | 20231123 | 144800 | 2213223500 | 2560 | 2560 | 2560 | 2560 | 0 |
| 228 | 20231123 | 144700 | 2213223500 | 2560 | 2560 | 2565 | 2555 | 1175 |
| 229 | 20231123 | 144600 | 2210215885 | 2570 | 2570 | 2570 | 2570 | 0 |
| 230 | 20231123 | 144500 | 2210215885 | 2570 | 2570 | 2570 | 2570 | 1 |
| 231 | 20231123 | 144400 | 2210213315 | 2555 | 2560 | 2570 | 2555 | 217 |
| 232 | 20231123 | 144300 | 2209658175 | 2570 | 2570 | 2570 | 2570 | 0 |
| 233 | 20231123 | 144200 | 2209658175 | 2570 | 2560 | 2570 | 2555 | 4726 |
| 234 | 20231123 | 144100 | 2197547235 | 2560 | 2560 | 2560 | 2560 | 106 |
| 235 | 20231123 | 144000 | 2197275875 | 2560 | 2560 | 2560 | 2555 | 117 |
| 236 | 20231123 | 143900 | 2196976775 | 2560 | 2560 | 2560 | 2555 | 12493 |
| 237 | 20231123 | 143800 | 2165057140 | 2560 | 2560 | 2565 | 2560 | 1826 |
| 238 | 20231123 | 143700 | 2160382530 | 2560 | 2565 | 2565 | 2560 | 3527 |
| 239 | 20231123 | 143600 | 2151353405 | 2560 | 2565 | 2565 | 2560 | 549 |
| 240 | 20231123 | 143500 | 2149947960 | 2555 | 2560 | 2560 | 2555 | 602 |
| 241 | 20231123 | 143400 | 2148409340 | 2560 | 2560 | 2565 | 2560 | 1924 |
| 242 | 20231123 | 143300 | 2143482900 | 2560 | 2560 | 2560 | 2560 | 34 |
| 243 | 20231123 | 143200 | 2143395860 | 2565 | 2565 | 2565 | 2565 | 103 |
| 244 | 20231123 | 143100 | 2143131665 | 2565 | 2565 | 2565 | 2565 | 15 |
| 245 | 20231123 | 143000 | 2143093190 | 2565 | 2565 | 2565 | 2560 | 1102 |
| 246 | 20231123 | 142900 | 2140272060 | 2565 | 2560 | 2565 | 2560 | 1517 |
| 247 | 20231123 | 142800 | 2136388525 | 2560 | 2565 | 2565 | 2560 | 530 |
| 248 | 20231123 | 142700 | 2135031460 | 2560 | 2560 | 2565 | 2560 | 673 |
| 249 | 20231123 | 142600 | 2133308565 | 2560 | 2560 | 2560 | 2560 | 1145 |
| 250 | 20231123 | 142500 | 2130377365 | 2560 | 2560 | 2560 | 2560 | 136 |
| 251 | 20231123 | 142400 | 2130029205 | 2565 | 2560 | 2565 | 2560 | 39 |
| 252 | 20231123 | 142300 | 2129929270 | 2565 | 2565 | 2565 | 2565 | 10 |
| 253 | 20231123 | 142200 | 2129903620 | 2565 | 2560 | 2565 | 2560 | 34 |
| 254 | 20231123 | 142100 | 2129816490 | 2565 | 2565 | 2565 | 2565 | 0 |
| 255 | 20231123 | 142000 | 2129816490 | 2565 | 2565 | 2565 | 2565 | 0 |
| 256 | 20231123 | 141900 | 2129816490 | 2565 | 2565 | 2565 | 2565 | 0 |
| 257 | 20231123 | 141800 | 2129816490 | 2565 | 2560 | 2565 | 2560 | 116 |
| 258 | 20231123 | 141700 | 2129519515 | 2555 | 2560 | 2560 | 2555 | 21885 |
| 259 | 20231123 | 141600 | 2073525980 | 2560 | 2565 | 2565 | 2560 | 667 |
| 260 | 20231123 | 141500 | 2071818345 | 2565 | 2565 | 2565 | 2565 | 21 |
| 261 | 20231123 | 141400 | 2071764480 | 2565 | 2570 | 2570 | 2565 | 2 |
| 262 | 20231123 | 141300 | 2071759345 | 2570 | 2565 | 2570 | 2560 | 1011 |
| 263 | 20231123 | 141200 | 2069166125 | 2570 | 2565 | 2570 | 2565 | 151 |
| 264 | 20231123 | 141100 | 2068778805 | 2570 | 2570 | 2570 | 2570 | 3 |
| 265 | 20231123 | 141000 | 2068771095 | 2570 | 2570 | 2570 | 2570 | 500 |
| 266 | 20231123 | 140900 | 2067486095 | 2570 | 2565 | 2570 | 2565 | 150 |
| 267 | 20231123 | 140800 | 2067101340 | 2570 | 2570 | 2570 | 2565 | 384 |
| 268 | 20231123 | 140700 | 2066116365 | 2575 | 2575 | 2575 | 2575 | 1 |
| 269 | 20231123 | 140600 | 2066113790 | 2570 | 2570 | 2570 | 2570 | 1105 |
| 270 | 20231123 | 140500 | 2063273940 | 2570 | 2570 | 2570 | 2570 | 1 |
| 271 | 20231123 | 140400 | 2063271370 | 2565 | 2565 | 2570 | 2560 | 8429 |
| 272 | 20231123 | 140300 | 2041651280 | 2570 | 2570 | 2570 | 2570 | 683 |
| 273 | 20231123 | 140200 | 2039895970 | 2570 | 2570 | 2570 | 2565 | 258 |
| 274 | 20231123 | 140100 | 2039234185 | 2570 | 2565 | 2570 | 2565 | 432 |
| 275 | 20231123 | 140000 | 2038125345 | 2570 | 2570 | 2570 | 2570 | 443 |
| 276 | 20231123 | 135900 | 2036986835 | 2570 | 2570 | 2570 | 2570 | 52 |
| 277 | 20231123 | 135800 | 2036853195 | 2565 | 2565 | 2570 | 2565 | 283 |
| 278 | 20231123 | 135700 | 2036127295 | 2570 | 2565 | 2570 | 2565 | 857 |
| 279 | 20231123 | 135600 | 2033929085 | 2570 | 2570 | 2570 | 2570 | 6 |
| 280 | 20231123 | 135500 | 2033913665 | 2565 | 2565 | 2565 | 2565 | 23 |
| 281 | 20231123 | 135400 | 2033854670 | 2570 | 2570 | 2570 | 2565 | 4314 |
| 282 | 20231123 | 135300 | 2022779235 | 2570 | 2570 | 2575 | 2570 | 1240 |
| 283 | 20231123 | 135200 | 2019592415 | 2565 | 2570 | 2570 | 2565 | 513 |
| 284 | 20231123 | 135100 | 2018276555 | 2570 | 2570 | 2570 | 2570 | 20 |
| 285 | 20231123 | 135000 | 2018225155 | 2570 | 2570 | 2570 | 2570 | 2399 |
| 286 | 20231123 | 134900 | 2012059725 | 2570 | 2570 | 2575 | 2570 | 413 |
| 287 | 20231123 | 134800 | 2010998300 | 2575 | 2575 | 2575 | 2575 | 101 |
| 288 | 20231123 | 134700 | 2010738225 | 2575 | 2575 | 2575 | 2575 | 6290 |
| 289 | 20231123 | 134600 | 1994541475 | 2575 | 2575 | 2575 | 2570 | 1201 |
| 290 | 20231123 | 134500 | 1991454400 | 2575 | 2575 | 2580 | 2575 | 396 |
| 291 | 20231123 | 134400 | 1990432740 | 2580 | 2580 | 2580 | 2580 | 75 |
| 292 | 20231123 | 134300 | 1990239240 | 2570 | 2570 | 2570 | 2570 | 524 |
| 293 | 20231123 | 134200 | 1988892560 | 2570 | 2575 | 2575 | 2570 | 3393 |
| 294 | 20231123 | 134100 | 1980158685 | 2575 | 2575 | 2575 | 2575 | 5 |
| 295 | 20231123 | 134000 | 1980145810 | 2570 | 2570 | 2570 | 2570 | 4090 |
| 296 | 20231123 | 133900 | 1969634510 | 2575 | 2580 | 2580 | 2575 | 32 |
| 297 | 20231123 | 133800 | 1969551960 | 2580 | 2580 | 2580 | 2580 | 0 |
| 298 | 20231123 | 133700 | 1969551960 | 2580 | 2575 | 2580 | 2575 | 4 |
| 299 | 20231123 | 133600 | 1969541645 | 2570 | 2570 | 2580 | 2570 | 349 |
| 300 | 20231123 | 133500 | 1968644705 | 2570 | 2575 | 2580 | 2570 | 560 |
| 301 | 20231123 | 133400 | 1967204450 | 2580 | 2575 | 2580 | 2575 | 3198 |
| 302 | 20231123 | 133300 | 1958969495 | 2575 | 2575 | 2575 | 2570 | 163 |
| 303 | 20231123 | 133200 | 1958550070 | 2570 | 2570 | 2570 | 2570 | 0 |
| 304 | 20231123 | 133100 | 1958550070 | 2570 | 2570 | 2570 | 2570 | 1 |
| 305 | 20231123 | 133000 | 1958547500 | 2575 | 2570 | 2575 | 2570 | 5002 |
| 306 | 20231123 | 132900 | 1945668345 | 2570 | 2565 | 2575 | 2565 | 1252 |
| 307 | 20231123 | 132800 | 1942456950 | 2565 | 2565 | 2570 | 2565 | 1603 |
| 308 | 20231123 | 132700 | 1938345250 | 2575 | 2565 | 2575 | 2565 | 51 |
| 309 | 20231123 | 132600 | 1938214425 | 2565 | 2570 | 2570 | 2565 | 3100 |
| 310 | 20231123 | 132500 | 1930247620 | 2575 | 2575 | 2575 | 2575 | 0 |
| 311 | 20231123 | 132400 | 1930247620 | 2575 | 2575 | 2575 | 2575 | 60 |
| 312 | 20231123 | 132300 | 1930093120 | 2575 | 2575 | 2575 | 2565 | 1877 |
| 313 | 20231123 | 132200 | 1925259875 | 2575 | 2570 | 2575 | 2570 | 5586 |
| 314 | 20231123 | 132100 | 1910903850 | 2570 | 2570 | 2570 | 2565 | 401 |
| 315 | 20231123 | 132000 | 1909873780 | 2565 | 2565 | 2565 | 2565 | 3542 |
| 316 | 20231123 | 131900 | 1900788550 | 2570 | 2565 | 2570 | 2565 | 4036 |
| 317 | 20231123 | 131800 | 1890436195 | 2570 | 2570 | 2570 | 2565 | 416 |
| 318 | 20231123 | 131700 | 1889368600 | 2570 | 2570 | 2575 | 2570 | 1523 |
| 319 | 20231123 | 131600 | 1885454485 | 2570 | 2575 | 2575 | 2570 | 329 |
| 320 | 20231123 | 131500 | 1884608945 | 2570 | 2570 | 2575 | 2570 | 305 |
| 321 | 20231123 | 131400 | 1883825090 | 2570 | 2570 | 2575 | 2565 | 380 |
| 322 | 20231123 | 131300 | 1882848975 | 2575 | 2570 | 2575 | 2565 | 9187 |
| 323 | 20231123 | 131200 | 1859238860 | 2575 | 2575 | 2575 | 2570 | 355 |
| 324 | 20231123 | 131100 | 1858326495 | 2575 | 2570 | 2575 | 2570 | 123 |
| 325 | 20231123 | 131000 | 1858010320 | 2575 | 2570 | 2575 | 2570 | 2017 |
| 326 | 20231123 | 130900 | 1852820865 | 2575 | 2575 | 2575 | 2570 | 434 |
| 327 | 20231123 | 130800 | 1851705465 | 2570 | 2570 | 2570 | 2570 | 200 |
| 328 | 20231123 | 130700 | 1851191465 | 2575 | 2575 | 2575 | 2570 | 4917 |
| 329 | 20231123 | 130600 | 1838554730 | 2575 | 2570 | 2575 | 2570 | 2242 |
| 330 | 20231123 | 130500 | 1832790735 | 2575 | 2575 | 2575 | 2575 | 63 |
| 331 | 20231123 | 130400 | 1832628510 | 2575 | 2575 | 2575 | 2575 | 1040 |
| 332 | 20231123 | 130300 | 1829950510 | 2575 | 2575 | 2575 | 2570 | 1564 |
| 333 | 20231123 | 130200 | 1825926335 | 2575 | 2575 | 2575 | 2575 | 20 |
| 334 | 20231123 | 130100 | 1825874835 | 2575 | 2575 | 2575 | 2570 | 3041 |
| 335 | 20231123 | 130000 | 1818047990 | 2575 | 2575 | 2575 | 2575 | 1103 |
| 336 | 20231123 | 125900 | 1815207765 | 2575 | 2575 | 2575 | 2570 | 1538 |
| 337 | 20231123 | 125800 | 1811251060 | 2575 | 2570 | 2575 | 2570 | 21 |
| 338 | 20231123 | 125700 | 1811197055 | 2575 | 2575 | 2575 | 2570 | 36 |
| 339 | 20231123 | 125600 | 1811104480 | 2575 | 2580 | 2580 | 2570 | 5662 |
| 340 | 20231123 | 125500 | 1796524540 | 2580 | 2580 | 2580 | 2575 | 77 |
| 341 | 20231123 | 125400 | 1796326100 | 2580 | 2575 | 2580 | 2575 | 1943 |
| 342 | 20231123 | 125300 | 1791322870 | 2575 | 2575 | 2575 | 2570 | 845 |
| 343 | 20231123 | 125200 | 1789149155 | 2575 | 2575 | 2575 | 2575 | 3809 |
| 344 | 20231123 | 125100 | 1779340980 | 2580 | 2580 | 2580 | 2580 | 1143 |
| 345 | 20231123 | 125000 | 1776392040 | 2580 | 2580 | 2580 | 2575 | 178 |
| 346 | 20231123 | 124900 | 1775933150 | 2575 | 2575 | 2580 | 2575 | 349 |
| 347 | 20231123 | 124800 | 1775034030 | 2580 | 2580 | 2580 | 2580 | 101 |
| 348 | 20231123 | 124700 | 1774773450 | 2580 | 2580 | 2580 | 2580 | 32 |
| 349 | 20231123 | 124600 | 1774690890 | 2580 | 2580 | 2580 | 2575 | 82 |
| 350 | 20231123 | 124500 | 1774479370 | 2580 | 2580 | 2580 | 2575 | 5113 |
| 351 | 20231123 | 124400 | 1761306370 | 2585 | 2580 | 2585 | 2575 | 581 |
| 352 | 20231123 | 124300 | 1759810255 | 2580 | 2585 | 2585 | 2580 | 4 |
| 353 | 20231123 | 124200 | 1759799930 | 2580 | 2580 | 2585 | 2580 | 820 |
| 354 | 20231123 | 124100 | 1757684325 | 2580 | 2585 | 2585 | 2575 | 213 |
| 355 | 20231123 | 124000 | 1757134325 | 2585 | 2585 | 2585 | 2585 | 0 |
| 356 | 20231123 | 123900 | 1757134325 | 2585 | 2585 | 2585 | 2585 | 20 |
| 357 | 20231123 | 123800 | 1757082625 | 2585 | 2585 | 2585 | 2580 | 17 |
| 358 | 20231123 | 123700 | 1757038755 | 2580 | 2585 | 2585 | 2580 | 324 |
| 359 | 20231123 | 123600 | 1756202830 | 2585 | 2585 | 2585 | 2585 | 238 |
| 360 | 20231123 | 123500 | 1755587600 | 2585 | 2585 | 2585 | 2585 | 0 |
| 361 | 20231123 | 123400 | 1755587600 | 2585 | 2585 | 2585 | 2580 | 154 |
| 362 | 20231123 | 123300 | 1755190260 | 2585 | 2585 | 2585 | 2585 | 11 |
| 363 | 20231123 | 123200 | 1755161825 | 2585 | 2585 | 2585 | 2585 | 2 |
| 364 | 20231123 | 123100 | 1755156655 | 2580 | 2580 | 2585 | 2580 | 386 |
| 365 | 20231123 | 123000 | 1754160770 | 2585 | 2580 | 2585 | 2580 | 190 |
| 366 | 20231123 | 122900 | 1753669770 | 2585 | 2585 | 2585 | 2585 | 3 |
| 367 | 20231123 | 122800 | 1753662015 | 2585 | 2585 | 2585 | 2585 | 5 |
| 368 | 20231123 | 122700 | 1753649090 | 2585 | 2585 | 2585 | 2585 | 0 |
| 369 | 20231123 | 122600 | 1753649090 | 2585 | 2585 | 2585 | 2585 | 1 |
| 370 | 20231123 | 122500 | 1753646505 | 2575 | 2580 | 2585 | 2575 | 551 |
| 371 | 20231123 | 122400 | 1752227420 | 2580 | 2580 | 2580 | 2575 | 3335 |
| 372 | 20231123 | 122300 | 1743635575 | 2580 | 2580 | 2580 | 2580 | 149 |
| 373 | 20231123 | 122200 | 1743251155 | 2580 | 2580 | 2580 | 2580 | 0 |
| 374 | 20231123 | 122100 | 1743251155 | 2580 | 2575 | 2580 | 2575 | 512 |
| 375 | 20231123 | 122000 | 1741932695 | 2580 | 2580 | 2580 | 2580 | 1646 |
| 376 | 20231123 | 121900 | 1737686015 | 2585 | 2585 | 2585 | 2580 | 1031 |
| 377 | 20231123 | 121800 | 1735026005 | 2580 | 2585 | 2585 | 2580 | 423 |
| 378 | 20231123 | 121700 | 1733932555 | 2585 | 2580 | 2585 | 2580 | 198 |
| 379 | 20231123 | 121600 | 1733420910 | 2585 | 2585 | 2585 | 2585 | 0 |
| 380 | 20231123 | 121500 | 1733420910 | 2585 | 2585 | 2585 | 2585 | 0 |
| 381 | 20231123 | 121400 | 1733420910 | 2585 | 2585 | 2585 | 2585 | 200 |
| 382 | 20231123 | 121300 | 1732903910 | 2585 | 2575 | 2585 | 2575 | 40 |
| 383 | 20231123 | 121200 | 1732800720 | 2575 | 2585 | 2585 | 2575 | 3705 |
| 384 | 20231123 | 121100 | 1723251770 | 2585 | 2580 | 2585 | 2575 | 2087 |
| 385 | 20231123 | 121000 | 1717866825 | 2580 | 2580 | 2580 | 2575 | 3005 |
| 386 | 20231123 | 120900 | 1710128905 | 2580 | 2580 | 2580 | 2580 | 5 |
| 387 | 20231123 | 120800 | 1710116005 | 2580 | 2580 | 2580 | 2580 | 1 |
| 388 | 20231123 | 120700 | 1710113425 | 2575 | 2575 | 2580 | 2575 | 1011 |
| 389 | 20231123 | 120600 | 1707510095 | 2580 | 2580 | 2580 | 2575 | 219 |
| 390 | 20231123 | 120500 | 1706945080 | 2580 | 2580 | 2580 | 2575 | 1004 |
| 391 | 20231123 | 120400 | 1704359760 | 2580 | 2575 | 2580 | 2575 | 1913 |
| 392 | 20231123 | 120300 | 1699433780 | 2575 | 2575 | 2580 | 2570 | 2580 |
| 393 | 20231123 | 120200 | 1692789905 | 2575 | 2575 | 2580 | 2570 | 3730 |
| 394 | 20231123 | 120100 | 1683195090 | 2575 | 2580 | 2580 | 2575 | 5666 |
| 395 | 20231123 | 120000 | 1668605130 | 2575 | 2580 | 2580 | 2575 | 7000 |
| 396 | 20231123 | 115900 | 1650578885 | 2580 | 2580 | 2580 | 2580 | 0 |
| 397 | 20231123 | 115800 | 1650578885 | 2580 | 2580 | 2580 | 2580 | 3500 |
| 398 | 20231123 | 115700 | 1641548885 | 2580 | 2580 | 2585 | 2580 | 3681 |
| 399 | 20231123 | 115600 | 1632051900 | 2580 | 2580 | 2585 | 2580 | 6391 |
| 400 | 20231123 | 115500 | 1615563060 | 2585 | 2585 | 2585 | 2585 | 22 |
| 401 | 20231123 | 115400 | 1615506190 | 2585 | 2585 | 2585 | 2585 | 0 |
| 402 | 20231123 | 115300 | 1615506190 | 2585 | 2585 | 2585 | 2585 | 3 |
| 403 | 20231123 | 115200 | 1615498435 | 2580 | 2585 | 2585 | 2580 | 2 |
| 404 | 20231123 | 115100 | 1615493270 | 2585 | 2585 | 2585 | 2585 | 100 |
| 405 | 20231123 | 115000 | 1615234770 | 2585 | 2585 | 2585 | 2585 | 5042 |
| 406 | 20231123 | 114900 | 1602201200 | 2590 | 2590 | 2590 | 2590 | 13 |
| 407 | 20231123 | 114800 | 1602167530 | 2590 | 2590 | 2590 | 2590 | 15 |
| 408 | 20231123 | 114700 | 1602128680 | 2585 | 2590 | 2590 | 2585 | 104 |
| 409 | 20231123 | 114600 | 1601859325 | 2590 | 2590 | 2590 | 2590 | 509 |
| 410 | 20231123 | 114500 | 1600541015 | 2595 | 2595 | 2595 | 2595 | 0 |
| 411 | 20231123 | 114400 | 1600541015 | 2595 | 2590 | 2595 | 2590 | 180 |
| 412 | 20231123 | 114300 | 1600074810 | 2590 | 2590 | 2590 | 2590 | 0 |
| 413 | 20231123 | 114200 | 1600074810 | 2590 | 2595 | 2595 | 2590 | 1211 |
| 414 | 20231123 | 114100 | 1596938315 | 2590 | 2595 | 2595 | 2590 | 79 |
| 415 | 20231123 | 114000 | 1596733700 | 2595 | 2595 | 2595 | 2595 | 101 |
| 416 | 20231123 | 113900 | 1596471605 | 2590 | 2590 | 2590 | 2590 | 0 |
| 417 | 20231123 | 113800 | 1596471605 | 2590 | 2590 | 2590 | 2590 | 1170 |
| 418 | 20231123 | 113700 | 1593441305 | 2590 | 2590 | 2590 | 2590 | 10 |
| 419 | 20231123 | 113600 | 1593415405 | 2590 | 2590 | 2590 | 2590 | 18 |
| 420 | 20231123 | 113500 | 1593368785 | 2595 | 2595 | 2595 | 2595 | 500 |
| 421 | 20231123 | 113400 | 1592071285 | 2595 | 2595 | 2595 | 2595 | 0 |
| 422 | 20231123 | 113300 | 1592071285 | 2595 | 2595 | 2595 | 2595 | 63 |
| 423 | 20231123 | 113200 | 1591907800 | 2595 | 2595 | 2595 | 2595 | 163 |
| 424 | 20231123 | 113100 | 1591484815 | 2595 | 2595 | 2595 | 2595 | 1130 |
| 425 | 20231123 | 113000 | 1588552465 | 2600 | 2590 | 2600 | 2590 | 4602 |
| 426 | 20231123 | 112900 | 1576609615 | 2590 | 2590 | 2590 | 2590 | 0 |
| 427 | 20231123 | 112800 | 1576609615 | 2590 | 2590 | 2590 | 2590 | 26 |
| 428 | 20231123 | 112700 | 1576542275 | 2590 | 2590 | 2590 | 2590 | 1 |
| 429 | 20231123 | 112600 | 1576539685 | 2580 | 2580 | 2580 | 2580 | 1634 |
| 430 | 20231123 | 112500 | 1572323965 | 2590 | 2585 | 2590 | 2585 | 127 |
| 431 | 20231123 | 112400 | 1571995665 | 2580 | 2585 | 2585 | 2580 | 1015 |
| 432 | 20231123 | 112300 | 1569371915 | 2585 | 2585 | 2585 | 2585 | 15 |
| 433 | 20231123 | 112200 | 1569333140 | 2585 | 2585 | 2585 | 2585 | 1 |
| 434 | 20231123 | 112100 | 1569330555 | 2580 | 2580 | 2585 | 2580 | 1951 |
| 435 | 20231123 | 112000 | 1564296970 | 2580 | 2585 | 2585 | 2580 | 1184 |
| 436 | 20231123 | 111900 | 1561241980 | 2580 | 2585 | 2585 | 2580 | 952 |
| 437 | 20231123 | 111800 | 1558785410 | 2585 | 2590 | 2590 | 2580 | 241 |
| 438 | 20231123 | 111700 | 1558163475 | 2590 | 2580 | 2590 | 2580 | 571 |
| 439 | 20231123 | 111600 | 1556690285 | 2580 | 2585 | 2585 | 2580 | 7717 |
| 440 | 20231123 | 111500 | 1536759635 | 2585 | 2585 | 2585 | 2580 | 3994 |
| 441 | 20231123 | 111400 | 1526453355 | 2585 | 2595 | 2595 | 2585 | 159 |
| 442 | 20231123 | 111300 | 1526042040 | 2585 | 2585 | 2585 | 2585 | 504 |
| 443 | 20231123 | 111200 | 1524739200 | 2585 | 2590 | 2590 | 2585 | 18919 |
| 444 | 20231123 | 111100 | 1475832815 | 2595 | 2595 | 2595 | 2595 | 107 |
| 445 | 20231123 | 111000 | 1475555150 | 2595 | 2590 | 2595 | 2585 | 211 |
| 446 | 20231123 | 110900 | 1475008965 | 2590 | 2590 | 2590 | 2590 | 2822 |
| 447 | 20231123 | 110800 | 1467699985 | 2590 | 2590 | 2590 | 2590 | 3828 |
| 448 | 20231123 | 110700 | 1457785465 | 2590 | 2590 | 2590 | 2590 | 409 |
| 449 | 20231123 | 110600 | 1456726155 | 2590 | 2590 | 2590 | 2585 | 798 |
| 450 | 20231123 | 110500 | 1454659835 | 2590 | 2590 | 2590 | 2590 | 2112 |
| 451 | 20231123 | 110400 | 1449189755 | 2590 | 2590 | 2590 | 2590 | 1368 |
| 452 | 20231123 | 110300 | 1445646635 | 2590 | 2590 | 2595 | 2590 | 1009 |
| 453 | 20231123 | 110200 | 1443033320 | 2595 | 2590 | 2600 | 2590 | 16191 |
| 454 | 20231123 | 110100 | 1401098055 | 2590 | 2595 | 2595 | 2590 | 5951 |
| 455 | 20231123 | 110000 | 1385656175 | 2600 | 2595 | 2600 | 2595 | 478 |
| 456 | 20231123 | 105900 | 1384414870 | 2595 | 2600 | 2600 | 2595 | 103 |
| 457 | 20231123 | 105800 | 1384147575 | 2600 | 2595 | 2600 | 2595 | 89 |
| 458 | 20231123 | 105700 | 1383916595 | 2595 | 2595 | 2595 | 2595 | 16 |
| 459 | 20231123 | 105600 | 1383875075 | 2600 | 2600 | 2600 | 2600 | 0 |
| 460 | 20231123 | 105500 | 1383875075 | 2600 | 2600 | 2600 | 2600 | 0 |
| 461 | 20231123 | 105400 | 1383875075 | 2600 | 2595 | 2600 | 2595 | 17 |
| 462 | 20231123 | 105300 | 1383830955 | 2600 | 2600 | 2600 | 2600 | 0 |
| 463 | 20231123 | 105200 | 1383830955 | 2600 | 2600 | 2600 | 2600 | 145 |
| 464 | 20231123 | 105100 | 1383453955 | 2595 | 2600 | 2600 | 2595 | 16 |
| 465 | 20231123 | 105000 | 1383412410 | 2600 | 2595 | 2600 | 2595 | 1192 |
| 466 | 20231123 | 104900 | 1380318210 | 2595 | 2600 | 2600 | 2595 | 3362 |
| 467 | 20231123 | 104800 | 1371588355 | 2600 | 2600 | 2600 | 2600 | 1252 |
| 468 | 20231123 | 104700 | 1368333155 | 2600 | 2600 | 2600 | 2600 | 471 |
| 469 | 20231123 | 104600 | 1367108555 | 2595 | 2600 | 2600 | 2595 | 14 |
| 470 | 20231123 | 104500 | 1367072215 | 2600 | 2595 | 2600 | 2595 | 1001 |
| 471 | 20231123 | 104400 | 1364474615 | 2600 | 2595 | 2600 | 2595 | 2690 |
| 472 | 20231123 | 104300 | 1357494060 | 2600 | 2605 | 2605 | 2600 | 130 |
| 473 | 20231123 | 104200 | 1357156050 | 2605 | 2600 | 2605 | 2595 | 4062 |
| 474 | 20231123 | 104100 | 1346612945 | 2600 | 2600 | 2605 | 2600 | 7 |
| 475 | 20231123 | 104000 | 1346594740 | 2605 | 2605 | 2605 | 2600 | 841 |
| 476 | 20231123 | 103900 | 1344404885 | 2600 | 2600 | 2600 | 2600 | 657 |
| 477 | 20231123 | 103800 | 1342696685 | 2600 | 2605 | 2605 | 2600 | 1802 |
| 478 | 20231123 | 103700 | 1338011480 | 2600 | 2605 | 2605 | 2600 | 955 |
| 479 | 20231123 | 103600 | 1335528475 | 2600 | 2600 | 2600 | 2600 | 37 |
| 480 | 20231123 | 103500 | 1335432275 | 2600 | 2600 | 2605 | 2600 | 393 |
| 481 | 20231123 | 103400 | 1334410465 | 2600 | 2605 | 2605 | 2600 | 41 |
| 482 | 20231123 | 103300 | 1334303860 | 2600 | 2600 | 2600 | 2600 | 1512 |
| 483 | 20231123 | 103200 | 1330372660 | 2605 | 2600 | 2605 | 2600 | 104 |
| 484 | 20231123 | 103100 | 1330102235 | 2605 | 2600 | 2605 | 2600 | 163 |
| 485 | 20231123 | 103000 | 1329678020 | 2605 | 2600 | 2605 | 2595 | 3803 |
| 486 | 20231123 | 102900 | 1319791475 | 2600 | 2595 | 2600 | 2595 | 1957 |
| 487 | 20231123 | 102800 | 1314713055 | 2595 | 2600 | 2600 | 2595 | 35 |
| 488 | 20231123 | 102700 | 1314622080 | 2600 | 2595 | 2600 | 2595 | 153 |
| 489 | 20231123 | 102600 | 1314225035 | 2600 | 2605 | 2605 | 2595 | 1492 |
| 490 | 20231123 | 102500 | 1310352410 | 2600 | 2600 | 2605 | 2600 | 65 |
| 491 | 20231123 | 102400 | 1310183155 | 2600 | 2605 | 2605 | 2600 | 5 |
| 492 | 20231123 | 102300 | 1310170135 | 2605 | 2605 | 2605 | 2605 | 0 |
| 493 | 20231123 | 102200 | 1310170135 | 2605 | 2595 | 2605 | 2590 | 7184 |
| 494 | 20231123 | 102100 | 1291541385 | 2600 | 2605 | 2605 | 2595 | 3134 |
| 495 | 20231123 | 102000 | 1283402340 | 2600 | 2595 | 2600 | 2595 | 2117 |
| 496 | 20231123 | 101900 | 1277903225 | 2600 | 2595 | 2600 | 2595 | 77 |
| 497 | 20231123 | 101800 | 1277703385 | 2600 | 2600 | 2600 | 2595 | 42 |
| 498 | 20231123 | 101700 | 1277594200 | 2600 | 2600 | 2605 | 2600 | 845 |
| 499 | 20231123 | 101600 | 1275396445 | 2600 | 2600 | 2605 | 2600 | 670 |
| 500 | 20231123 | 101500 | 1273653940 | 2605 | 2605 | 2605 | 2605 | 0 |
| 501 | 20231123 | 101400 | 1273653940 | 2605 | 2595 | 2605 | 2590 | 2796 |
| 502 | 20231123 | 101300 | 1266398535 | 2595 | 2600 | 2605 | 2595 | 5119 |
| 503 | 20231123 | 101200 | 1253097830 | 2600 | 2600 | 2600 | 2600 | 32 |
| 504 | 20231123 | 101100 | 1253014630 | 2600 | 2600 | 2605 | 2600 | 1880 |
| 505 | 20231123 | 101000 | 1248126625 | 2600 | 2600 | 2605 | 2600 | 2953 |
| 506 | 20231123 | 100900 | 1240448805 | 2605 | 2600 | 2605 | 2600 | 1190 |
| 507 | 20231123 | 100800 | 1237354780 | 2605 | 2600 | 2605 | 2600 | 1057 |
| 508 | 20231123 | 100700 | 1234601570 | 2600 | 2600 | 2605 | 2600 | 161 |
| 509 | 20231123 | 100600 | 1234182965 | 2600 | 2600 | 2600 | 2600 | 231 |
| 510 | 20231123 | 100500 | 1233582365 | 2600 | 2600 | 2600 | 2595 | 329 |
| 511 | 20231123 | 100400 | 1232728275 | 2595 | 2595 | 2600 | 2595 | 4952 |
| 512 | 20231123 | 100300 | 1219861355 | 2595 | 2600 | 2600 | 2595 | 6457 |
| 513 | 20231123 | 100200 | 1203105295 | 2600 | 2595 | 2600 | 2595 | 627 |
| 514 | 20231123 | 100100 | 1201477975 | 2595 | 2600 | 2600 | 2595 | 1228 |
| 515 | 20231123 | 100000 | 1198287675 | 2605 | 2600 | 2605 | 2595 | 6707 |
| 516 | 20231123 | 095900 | 1180877945 | 2600 | 2600 | 2600 | 2600 | 3648 |
| 517 | 20231123 | 095800 | 1171393145 | 2600 | 2605 | 2605 | 2595 | 3100 |
| 518 | 20231123 | 095700 | 1163335890 | 2605 | 2600 | 2605 | 2600 | 847 |
| 519 | 20231123 | 095600 | 1161133655 | 2605 | 2600 | 2605 | 2600 | 732 |
| 520 | 20231123 | 095500 | 1159229495 | 2600 | 2605 | 2605 | 2595 | 12244 |
| 521 | 20231123 | 095400 | 1127421630 | 2605 | 2610 | 2610 | 2605 | 548 |
| 522 | 20231123 | 095300 | 1125991455 | 2610 | 2605 | 2610 | 2605 | 281 |
| 523 | 20231123 | 095200 | 1125259350 | 2605 | 2610 | 2610 | 2605 | 2 |
| 524 | 20231123 | 095100 | 1125254135 | 2600 | 2600 | 2610 | 2600 | 2501 |
| 525 | 20231123 | 095000 | 1118747525 | 2600 | 2610 | 2615 | 2600 | 10675 |
| 526 | 20231123 | 094900 | 1090972310 | 2615 | 2615 | 2615 | 2610 | 503 |
| 527 | 20231123 | 094800 | 1089659470 | 2615 | 2610 | 2615 | 2605 | 5388 |
| 528 | 20231123 | 094700 | 1075596920 | 2610 | 2615 | 2615 | 2610 | 351 |
| 529 | 20231123 | 094600 | 1074680640 | 2615 | 2615 | 2615 | 2615 | 410 |
| 530 | 20231123 | 094500 | 1073608490 | 2615 | 2615 | 2615 | 2610 | 809 |
| 531 | 20231123 | 094400 | 1071492990 | 2600 | 2610 | 2615 | 2600 | 5595 |
| 532 | 20231123 | 094300 | 1056910285 | 2610 | 2615 | 2615 | 2610 | 224 |
| 533 | 20231123 | 094200 | 1056324585 | 2615 | 2615 | 2615 | 2605 | 2099 |
| 534 | 20231123 | 094100 | 1050846985 | 2615 | 2610 | 2615 | 2610 | 2340 |
| 535 | 20231123 | 094000 | 1044734565 | 2615 | 2615 | 2615 | 2615 | 1 |
| 536 | 20231123 | 093900 | 1044731950 | 2610 | 2610 | 2615 | 2610 | 8785 |
| 537 | 20231123 | 093800 | 1021783100 | 2610 | 2610 | 2615 | 2610 | 461 |
| 538 | 20231123 | 093700 | 1020578640 | 2610 | 2605 | 2610 | 2600 | 17847 |
| 539 | 20231123 | 093600 | 974036815 | 2610 | 2605 | 2610 | 2605 | 2670 |
| 540 | 20231123 | 093500 | 967079885 | 2605 | 2610 | 2610 | 2605 | 548 |
| 541 | 20231123 | 093400 | 965652320 | 2610 | 2610 | 2610 | 2605 | 491 |
| 542 | 20231123 | 093300 | 964371355 | 2610 | 2610 | 2610 | 2605 | 5154 |
| 543 | 20231123 | 093200 | 950944075 | 2605 | 2610 | 2615 | 2605 | 4862 |
| 544 | 20231123 | 093100 | 938255455 | 2605 | 2605 | 2610 | 2605 | 127 |
| 545 | 20231123 | 093000 | 937924615 | 2610 | 2600 | 2610 | 2600 | 3888 |
| 546 | 20231123 | 092900 | 927815565 | 2600 | 2600 | 2605 | 2600 | 4586 |
| 547 | 20231123 | 092800 | 915887520 | 2605 | 2610 | 2610 | 2605 | 627 |
| 548 | 20231123 | 092700 | 914253560 | 2610 | 2610 | 2610 | 2605 | 397 |
| 549 | 20231123 | 092600 | 913217895 | 2610 | 2610 | 2615 | 2600 | 6295 |
| 550 | 20231123 | 092500 | 896801560 | 2610 | 2600 | 2610 | 2600 | 5326 |
| 551 | 20231123 | 092400 | 882923355 | 2600 | 2600 | 2605 | 2595 | 6739 |
| 552 | 20231123 | 092300 | 865409655 | 2600 | 2600 | 2600 | 2600 | 7490 |
| 553 | 20231123 | 092200 | 845935655 | 2600 | 2605 | 2605 | 2600 | 5471 |
| 554 | 20231123 | 092100 | 831707710 | 2605 | 2605 | 2610 | 2605 | 2817 |
| 555 | 20231123 | 092000 | 824369420 | 2605 | 2610 | 2610 | 2605 | 5519 |
| 556 | 20231123 | 091900 | 809981965 | 2610 | 2615 | 2615 | 2610 | 4826 |
| 557 | 20231123 | 091800 | 797385710 | 2615 | 2615 | 2620 | 2610 | 3118 |
| 558 | 20231123 | 091700 | 789240075 | 2615 | 2610 | 2615 | 2605 | 2251 |
| 559 | 20231123 | 091600 | 783366855 | 2610 | 2615 | 2625 | 2605 | 8724 |
| 560 | 20231123 | 091500 | 760533055 | 2605 | 2605 | 2615 | 2605 | 6643 |
| 561 | 20231123 | 091400 | 743197620 | 2605 | 2600 | 2605 | 2600 | 4556 |
| 562 | 20231123 | 091300 | 731350955 | 2600 | 2605 | 2610 | 2600 | 6016 |
| 563 | 20231123 | 091200 | 715678320 | 2610 | 2615 | 2615 | 2610 | 4115 |
| 564 | 20231123 | 091100 | 704935650 | 2620 | 2620 | 2625 | 2605 | 15094 |
| 565 | 20231123 | 091000 | 665484160 | 2625 | 2635 | 2635 | 2620 | 17072 |
| 566 | 20231123 | 090900 | 620612680 | 2630 | 2620 | 2635 | 2615 | 21198 |
| 567 | 20231123 | 090800 | 564970745 | 2620 | 2625 | 2625 | 2620 | 14876 |
| 568 | 20231123 | 090700 | 525952010 | 2625 | 2605 | 2625 | 2600 | 35155 |
| 569 | 20231123 | 090600 | 434070630 | 2605 | 2590 | 2610 | 2590 | 14250 |
| 570 | 20231123 | 090500 | 396995435 | 2590 | 2600 | 2605 | 2590 | 20488 |
| 571 | 20231123 | 090400 | 343789850 | 2605 | 2600 | 2610 | 2600 | 23358 |
| 572 | 20231123 | 090300 | 282951950 | 2605 | 2605 | 2610 | 2595 | 17347 |
| 573 | 20231123 | 090200 | 237808700 | 2605 | 2600 | 2615 | 2590 | 60079 |
| 574 | 20231123 | 090100 | 81247945 | 2600 | 2570 | 2605 | 2570 | 21573 |
| 575 | 20231123 | 090000 | 25298635 | 2575 | 2565 | 2575 | 2555 | 9865 |