28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 183300 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 21455 |
| 3 | 20231124 | 183200 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 4 | 20231124 | 183100 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 5 | 20231124 | 183000 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 6 | 20231124 | 182900 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 7 | 20231124 | 182800 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 8 | 20231124 | 182700 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 9 | 20231124 | 182600 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 10 | 20231124 | 182500 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 11 | 20231124 | 182400 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 12 | 20231124 | 182300 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 13 | 20231124 | 182200 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 14 | 20231124 | 182100 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 15 | 20231124 | 182000 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 16 | 20231124 | 181900 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 17 | 20231124 | 181800 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 18 | 20231124 | 181700 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 19 | 20231124 | 181600 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 20 | 20231124 | 181500 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 21 | 20231124 | 181400 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 22 | 20231124 | 181300 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 23 | 20231124 | 181200 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 24 | 20231124 | 181100 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 25 | 20231124 | 181000 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 26 | 20231124 | 180900 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 27 | 20231124 | 180800 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 28 | 20231124 | 180700 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 29 | 20231124 | 180600 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 30 | 20231124 | 180500 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 31 | 20231124 | 180400 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 32 | 20231124 | 180300 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 21455 |
| 33 | 20231124 | 180200 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 34 | 20231124 | 180100 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 35 | 20231124 | 180000 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 36 | 20231124 | 175900 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 37 | 20231124 | 175800 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 38 | 20231124 | 175700 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 39 | 20231124 | 175600 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 40 | 20231124 | 175500 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 41 | 20231124 | 175400 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 42 | 20231124 | 175300 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 43 | 20231124 | 175200 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 44 | 20231124 | 175100 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 45 | 20231124 | 175000 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 46 | 20231124 | 174900 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 47 | 20231124 | 174800 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 48 | 20231124 | 174700 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 49 | 20231124 | 174600 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 50 | 20231124 | 174500 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 51 | 20231124 | 174400 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 52 | 20231124 | 174300 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 53 | 20231124 | 174200 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 54 | 20231124 | 174100 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 55 | 20231124 | 174000 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 56 | 20231124 | 173900 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 57 | 20231124 | 173800 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 58 | 20231124 | 173700 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 59 | 20231124 | 173600 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 60 | 20231124 | 173500 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 61 | 20231124 | 173400 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 62 | 20231124 | 173300 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 21455 |
| 63 | 20231124 | 173200 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 64 | 20231124 | 173100 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 65 | 20231124 | 173000 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 66 | 20231124 | 172900 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 67 | 20231124 | 172800 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 68 | 20231124 | 172700 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 69 | 20231124 | 172600 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 70 | 20231124 | 172500 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 71 | 20231124 | 172400 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 72 | 20231124 | 172300 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 73 | 20231124 | 172200 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 74 | 20231124 | 172100 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 75 | 20231124 | 172000 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 76 | 20231124 | 171900 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 77 | 20231124 | 171800 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 78 | 20231124 | 171700 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 79 | 20231124 | 171600 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 80 | 20231124 | 171500 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 81 | 20231124 | 171400 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 82 | 20231124 | 171300 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 83 | 20231124 | 171200 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 84 | 20231124 | 171100 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 85 | 20231124 | 171000 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 86 | 20231124 | 170900 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 87 | 20231124 | 170800 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 88 | 20231124 | 170700 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 89 | 20231124 | 170600 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 90 | 20231124 | 170500 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 91 | 20231124 | 170400 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 92 | 20231124 | 170300 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 21455 |
| 93 | 20231124 | 170200 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 94 | 20231124 | 170100 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 95 | 20231124 | 170000 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 96 | 20231124 | 165900 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 97 | 20231124 | 165800 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 98 | 20231124 | 165700 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 99 | 20231124 | 165600 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 100 | 20231124 | 165500 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 101 | 20231124 | 165400 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 102 | 20231124 | 165300 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 103 | 20231124 | 165200 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 104 | 20231124 | 165100 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 105 | 20231124 | 165000 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 106 | 20231124 | 164900 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 107 | 20231124 | 164800 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 108 | 20231124 | 164700 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 109 | 20231124 | 164600 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 110 | 20231124 | 164500 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 111 | 20231124 | 164400 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 112 | 20231124 | 164300 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 113 | 20231124 | 164200 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 114 | 20231124 | 164100 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 115 | 20231124 | 164000 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 116 | 20231124 | 163900 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 117 | 20231124 | 163800 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 118 | 20231124 | 163700 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 119 | 20231124 | 163600 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 120 | 20231124 | 163500 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 121 | 20231124 | 163400 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 122 | 20231124 | 163300 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 21455 |
| 123 | 20231124 | 163200 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 124 | 20231124 | 163100 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 125 | 20231124 | 163000 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 126 | 20231124 | 162900 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 127 | 20231124 | 162800 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 128 | 20231124 | 162700 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 129 | 20231124 | 162600 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 130 | 20231124 | 162500 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 131 | 20231124 | 162400 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 132 | 20231124 | 162300 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 133 | 20231124 | 162200 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 134 | 20231124 | 162100 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 135 | 20231124 | 162000 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 136 | 20231124 | 161900 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 137 | 20231124 | 161800 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 138 | 20231124 | 161700 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 139 | 20231124 | 161600 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 140 | 20231124 | 161500 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 141 | 20231124 | 161400 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 142 | 20231124 | 161300 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 143 | 20231124 | 161200 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 144 | 20231124 | 161100 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 145 | 20231124 | 161000 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 146 | 20231124 | 160900 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 147 | 20231124 | 160800 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 148 | 20231124 | 160700 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 149 | 20231124 | 160600 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 150 | 20231124 | 160500 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 151 | 20231124 | 160400 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 152 | 20231124 | 160300 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 21455 |
| 153 | 20231124 | 160200 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 154 | 20231124 | 160100 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 155 | 20231124 | 160000 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 156 | 20231124 | 155900 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 157 | 20231124 | 155800 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 158 | 20231124 | 155700 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 159 | 20231124 | 155600 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 160 | 20231124 | 155500 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 161 | 20231124 | 155400 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 162 | 20231124 | 155300 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 163 | 20231124 | 155200 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 164 | 20231124 | 155100 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 165 | 20231124 | 155000 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 166 | 20231124 | 154900 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 167 | 20231124 | 154800 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 168 | 20231124 | 154700 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 169 | 20231124 | 154600 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 170 | 20231124 | 154500 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 171 | 20231124 | 154400 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 172 | 20231124 | 154300 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 173 | 20231124 | 154200 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 174 | 20231124 | 154100 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 175 | 20231124 | 154000 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 176 | 20231124 | 153900 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 177 | 20231124 | 153800 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 178 | 20231124 | 153700 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 179 | 20231124 | 153600 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 180 | 20231124 | 153500 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 181 | 20231124 | 153400 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 182 | 20231124 | 153300 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 21455 |
| 183 | 20231124 | 153200 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 184 | 20231124 | 153100 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 0 |
| 185 | 20231124 | 153000 | 3118784235 | 2555 | 2555 | 2555 | 2555 | 21455 |
| 186 | 20231124 | 152900 | 3063966710 | 2560 | 2560 | 2560 | 2560 | 0 |
| 187 | 20231124 | 152800 | 3063966710 | 2560 | 2560 | 2560 | 2560 | 0 |
| 188 | 20231124 | 152700 | 3063966710 | 2560 | 2560 | 2560 | 2560 | 0 |
| 189 | 20231124 | 152600 | 3063966710 | 2560 | 2560 | 2560 | 2560 | 0 |
| 190 | 20231124 | 152500 | 3063966710 | 2560 | 2560 | 2560 | 2560 | 0 |
| 191 | 20231124 | 152400 | 3063966710 | 2560 | 2560 | 2560 | 2560 | 0 |
| 192 | 20231124 | 152300 | 3063966710 | 2560 | 2560 | 2560 | 2560 | 0 |
| 193 | 20231124 | 152200 | 3063966710 | 2560 | 2560 | 2560 | 2560 | 0 |
| 194 | 20231124 | 152100 | 3063966710 | 2560 | 2560 | 2560 | 2560 | 0 |
| 195 | 20231124 | 152000 | 3063966710 | 2560 | 2560 | 2560 | 2560 | 0 |
| 196 | 20231124 | 151900 | 3063966710 | 2560 | 2560 | 2560 | 2550 | 4913 |
| 197 | 20231124 | 151800 | 3051427360 | 2560 | 2550 | 2560 | 2550 | 2080 |
| 198 | 20231124 | 151700 | 3046119515 | 2560 | 2560 | 2560 | 2550 | 16246 |
| 199 | 20231124 | 151600 | 3004681300 | 2560 | 2560 | 2565 | 2555 | 567 |
| 200 | 20231124 | 151500 | 3003230175 | 2560 | 2555 | 2565 | 2555 | 5179 |
| 201 | 20231124 | 151400 | 2989972040 | 2565 | 2565 | 2570 | 2565 | 2036 |
| 202 | 20231124 | 151300 | 2984749695 | 2570 | 2555 | 2570 | 2555 | 2862 |
| 203 | 20231124 | 151200 | 2977409610 | 2560 | 2555 | 2560 | 2555 | 315 |
| 204 | 20231124 | 151100 | 2976604710 | 2555 | 2555 | 2555 | 2555 | 981 |
| 205 | 20231124 | 151000 | 2974098255 | 2555 | 2565 | 2565 | 2555 | 1253 |
| 206 | 20231124 | 150900 | 2970896680 | 2565 | 2565 | 2565 | 2565 | 40 |
| 207 | 20231124 | 150800 | 2970794080 | 2560 | 2560 | 2560 | 2560 | 3379 |
| 208 | 20231124 | 150700 | 2962143840 | 2560 | 2555 | 2560 | 2555 | 310 |
| 209 | 20231124 | 150600 | 2961351740 | 2560 | 2555 | 2560 | 2555 | 861 |
| 210 | 20231124 | 150500 | 2959151880 | 2555 | 2555 | 2555 | 2555 | 2844 |
| 211 | 20231124 | 150400 | 2951885460 | 2550 | 2550 | 2550 | 2550 | 0 |
| 212 | 20231124 | 150300 | 2951885460 | 2550 | 2555 | 2555 | 2550 | 152 |
| 213 | 20231124 | 150200 | 2951497110 | 2550 | 2555 | 2555 | 2550 | 3872 |
| 214 | 20231124 | 150100 | 2941604475 | 2555 | 2555 | 2555 | 2555 | 200 |
| 215 | 20231124 | 150000 | 2941093475 | 2555 | 2555 | 2555 | 2555 | 1031 |
| 216 | 20231124 | 145900 | 2938459270 | 2555 | 2555 | 2560 | 2555 | 60 |
| 217 | 20231124 | 145800 | 2938305965 | 2560 | 2560 | 2560 | 2560 | 0 |
| 218 | 20231124 | 145700 | 2938305965 | 2560 | 2555 | 2560 | 2555 | 440 |
| 219 | 20231124 | 145600 | 2937180595 | 2560 | 2560 | 2560 | 2560 | 392 |
| 220 | 20231124 | 145500 | 2936177075 | 2560 | 2560 | 2560 | 2560 | 0 |
| 221 | 20231124 | 145400 | 2936177075 | 2560 | 2555 | 2560 | 2550 | 335 |
| 222 | 20231124 | 145300 | 2935321140 | 2555 | 2555 | 2560 | 2550 | 764 |
| 223 | 20231124 | 145200 | 2933369710 | 2555 | 2555 | 2555 | 2555 | 1200 |
| 224 | 20231124 | 145100 | 2930303710 | 2545 | 2555 | 2555 | 2545 | 4030 |
| 225 | 20231124 | 145000 | 2920028095 | 2560 | 2555 | 2560 | 2555 | 2049 |
| 226 | 20231124 | 144900 | 2914791125 | 2550 | 2550 | 2550 | 2550 | 77 |
| 227 | 20231124 | 144800 | 2914594775 | 2555 | 2550 | 2555 | 2550 | 616 |
| 228 | 20231124 | 144700 | 2913023945 | 2555 | 2555 | 2555 | 2555 | 30 |
| 229 | 20231124 | 144600 | 2912947295 | 2555 | 2555 | 2555 | 2550 | 942 |
| 230 | 20231124 | 144500 | 2910544925 | 2550 | 2550 | 2550 | 2550 | 413 |
| 231 | 20231124 | 144400 | 2909491775 | 2550 | 2555 | 2555 | 2550 | 838 |
| 232 | 20231124 | 144300 | 2907350795 | 2550 | 2550 | 2555 | 2550 | 6463 |
| 233 | 20231124 | 144200 | 2890839495 | 2550 | 2555 | 2555 | 2545 | 8650 |
| 234 | 20231124 | 144100 | 2868785300 | 2550 | 2555 | 2555 | 2550 | 2496 |
| 235 | 20231124 | 144000 | 2862419510 | 2555 | 2555 | 2555 | 2555 | 1169 |
| 236 | 20231124 | 143900 | 2859432715 | 2555 | 2555 | 2555 | 2555 | 10 |
| 237 | 20231124 | 143800 | 2859407165 | 2550 | 2550 | 2555 | 2550 | 4958 |
| 238 | 20231124 | 143700 | 2846745315 | 2555 | 2555 | 2555 | 2550 | 5462 |
| 239 | 20231124 | 143600 | 2832796220 | 2560 | 2555 | 2560 | 2555 | 2345 |
| 240 | 20231124 | 143500 | 2826800475 | 2550 | 2560 | 2560 | 2550 | 2079 |
| 241 | 20231124 | 143400 | 2821490885 | 2560 | 2555 | 2560 | 2550 | 5836 |
| 242 | 20231124 | 143300 | 2806597650 | 2555 | 2560 | 2560 | 2555 | 954 |
| 243 | 20231124 | 143200 | 2804155430 | 2560 | 2560 | 2560 | 2560 | 956 |
| 244 | 20231124 | 143100 | 2801708070 | 2560 | 2550 | 2560 | 2550 | 968 |
| 245 | 20231124 | 143000 | 2799238660 | 2550 | 2555 | 2555 | 2550 | 1470 |
| 246 | 20231124 | 142900 | 2795488005 | 2555 | 2555 | 2555 | 2555 | 1734 |
| 247 | 20231124 | 142800 | 2791057635 | 2560 | 2555 | 2560 | 2550 | 2310 |
| 248 | 20231124 | 142700 | 2785162020 | 2560 | 2555 | 2560 | 2555 | 830 |
| 249 | 20231124 | 142600 | 2783041365 | 2550 | 2555 | 2560 | 2550 | 11613 |
| 250 | 20231124 | 142500 | 2753392355 | 2555 | 2560 | 2560 | 2555 | 1805 |
| 251 | 20231124 | 142400 | 2748776885 | 2560 | 2560 | 2565 | 2550 | 17271 |
| 252 | 20231124 | 142300 | 2704661805 | 2560 | 2560 | 2560 | 2560 | 378 |
| 253 | 20231124 | 142200 | 2703694125 | 2565 | 2560 | 2565 | 2555 | 6537 |
| 254 | 20231124 | 142100 | 2686971370 | 2560 | 2565 | 2565 | 2560 | 1201 |
| 255 | 20231124 | 142000 | 2683894745 | 2565 | 2565 | 2565 | 2560 | 338 |
| 256 | 20231124 | 141900 | 2683029455 | 2560 | 2565 | 2565 | 2560 | 1444 |
| 257 | 20231124 | 141800 | 2679331815 | 2565 | 2565 | 2565 | 2565 | 363 |
| 258 | 20231124 | 141700 | 2678400720 | 2565 | 2565 | 2570 | 2560 | 1235 |
| 259 | 20231124 | 141600 | 2675238915 | 2560 | 2560 | 2565 | 2560 | 8404 |
| 260 | 20231124 | 141500 | 2653724620 | 2560 | 2560 | 2570 | 2560 | 9140 |
| 261 | 20231124 | 141400 | 2630319880 | 2560 | 2565 | 2570 | 2560 | 4204 |
| 262 | 20231124 | 141300 | 2619555095 | 2565 | 2560 | 2565 | 2560 | 9873 |
| 263 | 20231124 | 141200 | 2594247905 | 2565 | 2565 | 2570 | 2560 | 9634 |
| 264 | 20231124 | 141100 | 2569561530 | 2565 | 2570 | 2575 | 2565 | 4777 |
| 265 | 20231124 | 141000 | 2557299855 | 2570 | 2575 | 2575 | 2570 | 2898 |
| 266 | 20231124 | 140900 | 2549851990 | 2570 | 2570 | 2575 | 2565 | 10126 |
| 267 | 20231124 | 140800 | 2523862545 | 2570 | 2580 | 2585 | 2570 | 18117 |
| 268 | 20231124 | 140700 | 2477247040 | 2585 | 2575 | 2585 | 2575 | 5581 |
| 269 | 20231124 | 140600 | 2462850305 | 2575 | 2575 | 2580 | 2570 | 8622 |
| 270 | 20231124 | 140500 | 2440650900 | 2570 | 2585 | 2590 | 2565 | 31367 |
| 271 | 20231124 | 140400 | 2359873005 | 2590 | 2575 | 2610 | 2575 | 20479 |
| 272 | 20231124 | 140300 | 2306813195 | 2575 | 2590 | 2605 | 2575 | 80450 |
| 273 | 20231124 | 140200 | 2098496395 | 2590 | 2635 | 2645 | 2570 | 164053 |
| 274 | 20231124 | 140100 | 1671623790 | 2630 | 2565 | 2660 | 2565 | 249765 |
| 275 | 20231124 | 140000 | 1014623545 | 2580 | 2580 | 2580 | 2580 | 20 |
| 276 | 20231124 | 135900 | 1014571945 | 2565 | 2580 | 2580 | 2565 | 11 |
| 277 | 20231124 | 135800 | 1014543715 | 2580 | 2565 | 2580 | 2565 | 2 |
| 278 | 20231124 | 135700 | 1014538570 | 2580 | 2580 | 2580 | 2580 | 3 |
| 279 | 20231124 | 135600 | 1014530830 | 2580 | 2570 | 2580 | 2565 | 592 |
| 280 | 20231124 | 135500 | 1013011450 | 2575 | 2575 | 2575 | 2575 | 87 |
| 281 | 20231124 | 135400 | 1012787425 | 2575 | 2575 | 2575 | 2575 | 21 |
| 282 | 20231124 | 135300 | 1012733350 | 2575 | 2580 | 2580 | 2575 | 1131 |
| 283 | 20231124 | 135200 | 1009815570 | 2580 | 2580 | 2580 | 2580 | 943 |
| 284 | 20231124 | 135100 | 1007382630 | 2560 | 2575 | 2580 | 2560 | 23595 |
| 285 | 20231124 | 135000 | 946828650 | 2580 | 2580 | 2580 | 2580 | 50 |
| 286 | 20231124 | 134900 | 946699650 | 2580 | 2580 | 2580 | 2580 | 237 |
| 287 | 20231124 | 134800 | 946088190 | 2580 | 2575 | 2580 | 2575 | 302 |
| 288 | 20231124 | 134700 | 945309035 | 2575 | 2575 | 2575 | 2575 | 227 |
| 289 | 20231124 | 134600 | 944724510 | 2575 | 2580 | 2580 | 2575 | 2170 |
| 290 | 20231124 | 134500 | 939136340 | 2580 | 2580 | 2580 | 2580 | 2243 |
| 291 | 20231124 | 134400 | 933349400 | 2580 | 2585 | 2585 | 2580 | 160 |
| 292 | 20231124 | 134300 | 932936300 | 2585 | 2580 | 2585 | 2575 | 2804 |
| 293 | 20231124 | 134200 | 925711705 | 2585 | 2585 | 2585 | 2585 | 1 |
| 294 | 20231124 | 134100 | 925709120 | 2580 | 2585 | 2585 | 2580 | 640 |
| 295 | 20231124 | 134000 | 924055820 | 2585 | 2580 | 2585 | 2575 | 2625 |
| 296 | 20231124 | 133900 | 917290275 | 2585 | 2585 | 2585 | 2580 | 1368 |
| 297 | 20231124 | 133800 | 913757160 | 2585 | 2585 | 2590 | 2585 | 3318 |
| 298 | 20231124 | 133700 | 905168440 | 2590 | 2590 | 2590 | 2585 | 1120 |
| 299 | 20231124 | 133600 | 902267655 | 2590 | 2590 | 2590 | 2585 | 9131 |
| 300 | 20231124 | 133500 | 878641800 | 2595 | 2590 | 2595 | 2590 | 1317 |
| 301 | 20231124 | 133400 | 875230745 | 2585 | 2585 | 2590 | 2585 | 5330 |
| 302 | 20231124 | 133300 | 861439700 | 2580 | 2580 | 2580 | 2580 | 3808 |
| 303 | 20231124 | 133200 | 851615060 | 2580 | 2575 | 2580 | 2575 | 2800 |
| 304 | 20231124 | 133100 | 844391560 | 2575 | 2575 | 2575 | 2575 | 3099 |
| 305 | 20231124 | 133000 | 836411635 | 2575 | 2570 | 2575 | 2570 | 504 |
| 306 | 20231124 | 132900 | 835115780 | 2570 | 2570 | 2570 | 2570 | 104 |
| 307 | 20231124 | 132800 | 834848500 | 2570 | 2570 | 2570 | 2570 | 60 |
| 308 | 20231124 | 132700 | 834694300 | 2570 | 2570 | 2570 | 2570 | 0 |
| 309 | 20231124 | 132600 | 834694300 | 2570 | 2570 | 2570 | 2570 | 1092 |
| 310 | 20231124 | 132500 | 831887860 | 2575 | 2575 | 2575 | 2575 | 1199 |
| 311 | 20231124 | 132400 | 828800435 | 2575 | 2575 | 2575 | 2575 | 575 |
| 312 | 20231124 | 132300 | 827319810 | 2575 | 2575 | 2575 | 2575 | 2336 |
| 313 | 20231124 | 132200 | 821304610 | 2575 | 2575 | 2575 | 2575 | 197 |
| 314 | 20231124 | 132100 | 820797335 | 2580 | 2580 | 2580 | 2580 | 556 |
| 315 | 20231124 | 132000 | 819362855 | 2580 | 2580 | 2580 | 2580 | 0 |
| 316 | 20231124 | 131900 | 819362855 | 2580 | 2580 | 2580 | 2575 | 860 |
| 317 | 20231124 | 131800 | 817144245 | 2575 | 2580 | 2580 | 2575 | 206 |
| 318 | 20231124 | 131700 | 816612780 | 2580 | 2575 | 2580 | 2575 | 21 |
| 319 | 20231124 | 131600 | 816558700 | 2575 | 2575 | 2575 | 2575 | 157 |
| 320 | 20231124 | 131500 | 816154425 | 2575 | 2575 | 2575 | 2575 | 166 |
| 321 | 20231124 | 131400 | 815726975 | 2580 | 2575 | 2580 | 2575 | 205 |
| 322 | 20231124 | 131300 | 815198100 | 2575 | 2575 | 2575 | 2575 | 360 |
| 323 | 20231124 | 131200 | 814271100 | 2570 | 2575 | 2580 | 2570 | 304 |
| 324 | 20231124 | 131100 | 813489780 | 2575 | 2575 | 2575 | 2570 | 1873 |
| 325 | 20231124 | 131000 | 808667455 | 2570 | 2570 | 2570 | 2570 | 2648 |
| 326 | 20231124 | 130900 | 801862095 | 2570 | 2570 | 2570 | 2570 | 0 |
| 327 | 20231124 | 130800 | 801862095 | 2570 | 2570 | 2570 | 2570 | 0 |
| 328 | 20231124 | 130700 | 801862095 | 2570 | 2570 | 2570 | 2570 | 12910 |
| 329 | 20231124 | 130600 | 768683395 | 2565 | 2565 | 2565 | 2565 | 0 |
| 330 | 20231124 | 130500 | 768683395 | 2565 | 2565 | 2565 | 2565 | 24 |
| 331 | 20231124 | 130400 | 768621835 | 2565 | 2570 | 2570 | 2565 | 154 |
| 332 | 20231124 | 130300 | 768226800 | 2570 | 2570 | 2570 | 2570 | 176 |
| 333 | 20231124 | 130200 | 767774480 | 2565 | 2565 | 2565 | 2565 | 3016 |
| 334 | 20231124 | 130100 | 760038440 | 2570 | 2570 | 2570 | 2570 | 600 |
| 335 | 20231124 | 130000 | 758496440 | 2570 | 2570 | 2570 | 2570 | 150 |
| 336 | 20231124 | 125900 | 758110940 | 2570 | 2570 | 2570 | 2570 | 0 |
| 337 | 20231124 | 125800 | 758110940 | 2570 | 2570 | 2570 | 2570 | 0 |
| 338 | 20231124 | 125700 | 758110940 | 2570 | 2570 | 2570 | 2570 | 916 |
| 339 | 20231124 | 125600 | 755756820 | 2570 | 2565 | 2570 | 2565 | 170 |
| 340 | 20231124 | 125500 | 755320720 | 2570 | 2565 | 2570 | 2565 | 1043 |
| 341 | 20231124 | 125400 | 752645410 | 2570 | 2565 | 2570 | 2565 | 947 |
| 342 | 20231124 | 125300 | 750216100 | 2565 | 2565 | 2565 | 2565 | 149 |
| 343 | 20231124 | 125200 | 749833915 | 2565 | 2565 | 2565 | 2565 | 1 |
| 344 | 20231124 | 125100 | 749831350 | 2565 | 2565 | 2565 | 2565 | 0 |
| 345 | 20231124 | 125000 | 749831350 | 2565 | 2565 | 2565 | 2565 | 190 |
| 346 | 20231124 | 124900 | 749344000 | 2570 | 2570 | 2570 | 2570 | 9 |
| 347 | 20231124 | 124800 | 749320870 | 2570 | 2565 | 2570 | 2565 | 2078 |
| 348 | 20231124 | 124700 | 743987065 | 2560 | 2560 | 2565 | 2560 | 929 |
| 349 | 20231124 | 124600 | 741608820 | 2560 | 2560 | 2560 | 2560 | 1523 |
| 350 | 20231124 | 124500 | 737709940 | 2560 | 2560 | 2570 | 2560 | 2639 |
| 351 | 20231124 | 124400 | 730954090 | 2570 | 2570 | 2570 | 2570 | 8 |
| 352 | 20231124 | 124300 | 730933530 | 2570 | 2570 | 2570 | 2570 | 2 |
| 353 | 20231124 | 124200 | 730928390 | 2570 | 2560 | 2570 | 2560 | 5 |
| 354 | 20231124 | 124100 | 730915580 | 2560 | 2560 | 2565 | 2560 | 242 |
| 355 | 20231124 | 124000 | 730294870 | 2560 | 2560 | 2560 | 2560 | 45 |
| 356 | 20231124 | 123900 | 730179670 | 2560 | 2560 | 2560 | 2560 | 58 |
| 357 | 20231124 | 123800 | 730031190 | 2560 | 2565 | 2565 | 2560 | 48 |
| 358 | 20231124 | 123700 | 729908305 | 2565 | 2565 | 2565 | 2565 | 0 |
| 359 | 20231124 | 123600 | 729908305 | 2565 | 2565 | 2570 | 2560 | 2064 |
| 360 | 20231124 | 123500 | 724616640 | 2570 | 2565 | 2570 | 2565 | 3951 |
| 361 | 20231124 | 123400 | 714482315 | 2565 | 2570 | 2570 | 2565 | 4744 |
| 362 | 20231124 | 123300 | 702313950 | 2565 | 2565 | 2565 | 2560 | 89 |
| 363 | 20231124 | 123200 | 702085705 | 2565 | 2565 | 2565 | 2565 | 403 |
| 364 | 20231124 | 123100 | 701052010 | 2555 | 2560 | 2560 | 2555 | 4005 |
| 365 | 20231124 | 123000 | 690804135 | 2565 | 2560 | 2565 | 2560 | 1005 |
| 366 | 20231124 | 122900 | 688231310 | 2560 | 2560 | 2560 | 2560 | 0 |
| 367 | 20231124 | 122800 | 688231310 | 2560 | 2570 | 2570 | 2560 | 5794 |
| 368 | 20231124 | 122700 | 673398660 | 2560 | 2560 | 2560 | 2560 | 40 |
| 369 | 20231124 | 122600 | 673296260 | 2560 | 2565 | 2565 | 2560 | 320 |
| 370 | 20231124 | 122500 | 672476605 | 2570 | 2570 | 2570 | 2570 | 100 |
| 371 | 20231124 | 122400 | 672219605 | 2565 | 2565 | 2565 | 2565 | 200 |
| 372 | 20231124 | 122300 | 671706605 | 2565 | 2565 | 2570 | 2565 | 331 |
| 373 | 20231124 | 122200 | 670857570 | 2570 | 2565 | 2570 | 2565 | 1013 |
| 374 | 20231124 | 122100 | 668259190 | 2570 | 2570 | 2570 | 2570 | 0 |
| 375 | 20231124 | 122000 | 668259190 | 2570 | 2570 | 2570 | 2570 | 5 |
| 376 | 20231124 | 121900 | 668246340 | 2570 | 2570 | 2570 | 2570 | 0 |
| 377 | 20231124 | 121800 | 668246340 | 2570 | 2570 | 2570 | 2570 | 0 |
| 378 | 20231124 | 121700 | 668246340 | 2570 | 2575 | 2575 | 2570 | 1540 |
| 379 | 20231124 | 121600 | 664288440 | 2570 | 2570 | 2570 | 2570 | 100 |
| 380 | 20231124 | 121500 | 664031440 | 2575 | 2575 | 2575 | 2575 | 0 |
| 381 | 20231124 | 121400 | 664031440 | 2575 | 2575 | 2575 | 2575 | 14 |
| 382 | 20231124 | 121300 | 663995390 | 2575 | 2575 | 2575 | 2575 | 0 |
| 383 | 20231124 | 121200 | 663995390 | 2575 | 2570 | 2575 | 2570 | 2 |
| 384 | 20231124 | 121100 | 663990245 | 2575 | 2575 | 2575 | 2575 | 300 |
| 385 | 20231124 | 121000 | 663217745 | 2575 | 2575 | 2575 | 2575 | 0 |
| 386 | 20231124 | 120900 | 663217745 | 2575 | 2570 | 2575 | 2570 | 1084 |
| 387 | 20231124 | 120800 | 660431780 | 2570 | 2570 | 2570 | 2570 | 0 |
| 388 | 20231124 | 120700 | 660431780 | 2570 | 2570 | 2570 | 2570 | 672 |
| 389 | 20231124 | 120600 | 658704740 | 2570 | 2570 | 2570 | 2570 | 0 |
| 390 | 20231124 | 120500 | 658704740 | 2570 | 2565 | 2570 | 2565 | 914 |
| 391 | 20231124 | 120400 | 656360325 | 2570 | 2575 | 2575 | 2570 | 27 |
| 392 | 20231124 | 120300 | 656290885 | 2570 | 2570 | 2570 | 2570 | 402 |
| 393 | 20231124 | 120200 | 655257745 | 2570 | 2570 | 2570 | 2570 | 61 |
| 394 | 20231124 | 120100 | 655100975 | 2570 | 2570 | 2570 | 2570 | 6 |
| 395 | 20231124 | 120000 | 655085555 | 2570 | 2570 | 2570 | 2570 | 1832 |
| 396 | 20231124 | 115900 | 650377315 | 2565 | 2565 | 2565 | 2565 | 0 |
| 397 | 20231124 | 115800 | 650377315 | 2565 | 2565 | 2565 | 2565 | 200 |
| 398 | 20231124 | 115700 | 649864315 | 2565 | 2565 | 2565 | 2565 | 30 |
| 399 | 20231124 | 115600 | 649787365 | 2570 | 2570 | 2570 | 2570 | 0 |
| 400 | 20231124 | 115500 | 649787365 | 2570 | 2570 | 2570 | 2570 | 3 |
| 401 | 20231124 | 115400 | 649779655 | 2570 | 2570 | 2570 | 2570 | 200 |
| 402 | 20231124 | 115300 | 649265655 | 2570 | 2570 | 2570 | 2570 | 1 |
| 403 | 20231124 | 115200 | 649263085 | 2570 | 2570 | 2570 | 2570 | 50 |
| 404 | 20231124 | 115100 | 649134585 | 2565 | 2565 | 2565 | 2565 | 125 |
| 405 | 20231124 | 115000 | 648813960 | 2565 | 2565 | 2565 | 2565 | 0 |
| 406 | 20231124 | 114900 | 648813960 | 2565 | 2565 | 2565 | 2565 | 0 |
| 407 | 20231124 | 114800 | 648813960 | 2565 | 2570 | 2570 | 2565 | 2010 |
| 408 | 20231124 | 114700 | 643658260 | 2570 | 2570 | 2570 | 2570 | 0 |
| 409 | 20231124 | 114600 | 643658260 | 2570 | 2570 | 2570 | 2570 | 1 |
| 410 | 20231124 | 114500 | 643655690 | 2565 | 2565 | 2565 | 2565 | 2300 |
| 411 | 20231124 | 114400 | 637756190 | 2565 | 2565 | 2565 | 2565 | 2 |
| 412 | 20231124 | 114300 | 637751060 | 2565 | 2565 | 2565 | 2565 | 1556 |
| 413 | 20231124 | 114200 | 633759920 | 2570 | 2570 | 2570 | 2570 | 0 |
| 414 | 20231124 | 114100 | 633759920 | 2570 | 2570 | 2570 | 2570 | 9 |
| 415 | 20231124 | 114000 | 633736790 | 2570 | 2570 | 2570 | 2570 | 5 |
| 416 | 20231124 | 113900 | 633723940 | 2570 | 2565 | 2570 | 2565 | 201 |
| 417 | 20231124 | 113800 | 633208370 | 2565 | 2570 | 2570 | 2565 | 101 |
| 418 | 20231124 | 113700 | 632949300 | 2570 | 2570 | 2570 | 2570 | 16 |
| 419 | 20231124 | 113600 | 632908180 | 2565 | 2565 | 2565 | 2565 | 629 |
| 420 | 20231124 | 113500 | 631294795 | 2565 | 2565 | 2565 | 2565 | 10 |
| 421 | 20231124 | 113400 | 631269145 | 2570 | 2570 | 2570 | 2570 | 40 |
| 422 | 20231124 | 113300 | 631166345 | 2565 | 2565 | 2565 | 2565 | 1 |
| 423 | 20231124 | 113200 | 631163780 | 2570 | 2570 | 2570 | 2570 | 622 |
| 424 | 20231124 | 113100 | 629565240 | 2570 | 2570 | 2570 | 2570 | 755 |
| 425 | 20231124 | 113000 | 627624890 | 2570 | 2570 | 2570 | 2570 | 1 |
| 426 | 20231124 | 112900 | 627622320 | 2570 | 2570 | 2570 | 2570 | 352 |
| 427 | 20231124 | 112800 | 626717680 | 2560 | 2565 | 2570 | 2560 | 395 |
| 428 | 20231124 | 112700 | 625705735 | 2560 | 2560 | 2560 | 2560 | 6215 |
| 429 | 20231124 | 112600 | 609795335 | 2560 | 2560 | 2565 | 2560 | 916 |
| 430 | 20231124 | 112500 | 607447875 | 2560 | 2560 | 2570 | 2560 | 485 |
| 431 | 20231124 | 112400 | 606206265 | 2560 | 2565 | 2565 | 2560 | 1300 |
| 432 | 20231124 | 112300 | 602876055 | 2570 | 2565 | 2570 | 2565 | 560 |
| 433 | 20231124 | 112200 | 601439650 | 2570 | 2570 | 2570 | 2570 | 0 |
| 434 | 20231124 | 112100 | 601439650 | 2570 | 2570 | 2570 | 2570 | 1115 |
| 435 | 20231124 | 112000 | 598574100 | 2570 | 2570 | 2570 | 2570 | 102 |
| 436 | 20231124 | 111900 | 598311960 | 2570 | 2570 | 2570 | 2570 | 0 |
| 437 | 20231124 | 111800 | 598311960 | 2570 | 2560 | 2570 | 2560 | 126 |
| 438 | 20231124 | 111700 | 597988170 | 2560 | 2560 | 2560 | 2560 | 615 |
| 439 | 20231124 | 111600 | 596413770 | 2570 | 2570 | 2570 | 2570 | 38 |
| 440 | 20231124 | 111500 | 596316110 | 2570 | 2570 | 2570 | 2570 | 0 |
| 441 | 20231124 | 111400 | 596316110 | 2570 | 2560 | 2570 | 2560 | 790 |
| 442 | 20231124 | 111300 | 594293690 | 2560 | 2565 | 2565 | 2560 | 2994 |
| 443 | 20231124 | 111200 | 586619400 | 2565 | 2565 | 2565 | 2565 | 595 |
| 444 | 20231124 | 111100 | 585093225 | 2565 | 2565 | 2565 | 2565 | 0 |
| 445 | 20231124 | 111000 | 585093225 | 2565 | 2565 | 2570 | 2565 | 159 |
| 446 | 20231124 | 110900 | 584685385 | 2565 | 2565 | 2565 | 2565 | 2199 |
| 447 | 20231124 | 110800 | 579044950 | 2570 | 2565 | 2570 | 2565 | 1108 |
| 448 | 20231124 | 110700 | 576202410 | 2565 | 2565 | 2570 | 2565 | 225 |
| 449 | 20231124 | 110600 | 575625020 | 2570 | 2570 | 2570 | 2570 | 0 |
| 450 | 20231124 | 110500 | 575625020 | 2570 | 2570 | 2570 | 2570 | 0 |
| 451 | 20231124 | 110400 | 575625020 | 2570 | 2570 | 2570 | 2570 | 0 |
| 452 | 20231124 | 110300 | 575625020 | 2570 | 2570 | 2570 | 2570 | 1735 |
| 453 | 20231124 | 110200 | 571166070 | 2575 | 2575 | 2575 | 2575 | 0 |
| 454 | 20231124 | 110100 | 571166070 | 2575 | 2575 | 2575 | 2575 | 0 |
| 455 | 20231124 | 110000 | 571166070 | 2575 | 2575 | 2575 | 2575 | 1733 |
| 456 | 20231124 | 105900 | 566703595 | 2575 | 2575 | 2575 | 2575 | 1510 |
| 457 | 20231124 | 105800 | 562815345 | 2575 | 2575 | 2580 | 2575 | 128 |
| 458 | 20231124 | 105700 | 562485165 | 2575 | 2575 | 2580 | 2575 | 79 |
| 459 | 20231124 | 105600 | 562281685 | 2580 | 2575 | 2580 | 2575 | 4 |
| 460 | 20231124 | 105500 | 562271380 | 2575 | 2575 | 2575 | 2575 | 3 |
| 461 | 20231124 | 105400 | 562263655 | 2575 | 2575 | 2575 | 2575 | 750 |
| 462 | 20231124 | 105300 | 560332405 | 2570 | 2570 | 2570 | 2570 | 0 |
| 463 | 20231124 | 105200 | 560332405 | 2570 | 2570 | 2570 | 2570 | 2897 |
| 464 | 20231124 | 105100 | 552887115 | 2580 | 2580 | 2580 | 2580 | 911 |
| 465 | 20231124 | 105000 | 550536735 | 2580 | 2585 | 2585 | 2570 | 1016 |
| 466 | 20231124 | 104900 | 547919625 | 2585 | 2580 | 2585 | 2580 | 327 |
| 467 | 20231124 | 104800 | 547075380 | 2580 | 2580 | 2580 | 2575 | 3311 |
| 468 | 20231124 | 104700 | 538533010 | 2575 | 2570 | 2575 | 2570 | 14947 |
| 469 | 20231124 | 104600 | 500107615 | 2575 | 2575 | 2575 | 2575 | 143 |
| 470 | 20231124 | 104500 | 499739390 | 2575 | 2575 | 2575 | 2575 | 60 |
| 471 | 20231124 | 104400 | 499584890 | 2570 | 2570 | 2570 | 2570 | 262 |
| 472 | 20231124 | 104300 | 498911550 | 2570 | 2575 | 2575 | 2570 | 2013 |
| 473 | 20231124 | 104200 | 493738080 | 2570 | 2575 | 2575 | 2570 | 1718 |
| 474 | 20231124 | 104100 | 489315330 | 2575 | 2575 | 2575 | 2575 | 2043 |
| 475 | 20231124 | 104000 | 484054605 | 2575 | 2575 | 2575 | 2570 | 1937 |
| 476 | 20231124 | 103900 | 479074080 | 2575 | 2575 | 2575 | 2575 | 423 |
| 477 | 20231124 | 103800 | 477984855 | 2575 | 2570 | 2575 | 2570 | 6081 |
| 478 | 20231124 | 103700 | 462352175 | 2570 | 2565 | 2570 | 2565 | 1815 |
| 479 | 20231124 | 103600 | 457691050 | 2565 | 2560 | 2565 | 2555 | 619 |
| 480 | 20231124 | 103500 | 456103435 | 2560 | 2555 | 2560 | 2555 | 2828 |
| 481 | 20231124 | 103400 | 448864755 | 2555 | 2555 | 2555 | 2555 | 378 |
| 482 | 20231124 | 103300 | 447898965 | 2555 | 2545 | 2555 | 2545 | 118 |
| 483 | 20231124 | 103200 | 447598025 | 2545 | 2545 | 2545 | 2545 | 5245 |
| 484 | 20231124 | 103100 | 434249500 | 2545 | 2545 | 2560 | 2545 | 1686 |
| 485 | 20231124 | 103000 | 429958585 | 2540 | 2570 | 2570 | 2540 | 7581 |
| 486 | 20231124 | 102900 | 410641935 | 2570 | 2560 | 2570 | 2560 | 17 |
| 487 | 20231124 | 102800 | 410598315 | 2560 | 2560 | 2560 | 2560 | 1 |
| 488 | 20231124 | 102700 | 410595755 | 2565 | 2565 | 2565 | 2565 | 929 |
| 489 | 20231124 | 102600 | 408212870 | 2565 | 2565 | 2565 | 2560 | 134 |
| 490 | 20231124 | 102500 | 407869220 | 2565 | 2565 | 2565 | 2565 | 9 |
| 491 | 20231124 | 102400 | 407846135 | 2565 | 2565 | 2570 | 2565 | 1314 |
| 492 | 20231124 | 102300 | 404475690 | 2565 | 2565 | 2565 | 2565 | 2749 |
| 493 | 20231124 | 102200 | 397424505 | 2560 | 2560 | 2565 | 2560 | 1804 |
| 494 | 20231124 | 102100 | 392802845 | 2560 | 2555 | 2560 | 2555 | 855 |
| 495 | 20231124 | 102000 | 390615440 | 2545 | 2545 | 2560 | 2545 | 536 |
| 496 | 20231124 | 101900 | 389246975 | 2540 | 2555 | 2555 | 2540 | 4000 |
| 497 | 20231124 | 101800 | 379074555 | 2555 | 2560 | 2560 | 2540 | 22690 |
| 498 | 20231124 | 101700 | 321277970 | 2560 | 2560 | 2560 | 2560 | 72 |
| 499 | 20231124 | 101600 | 321093650 | 2560 | 2560 | 2560 | 2560 | 50 |
| 500 | 20231124 | 101500 | 320965650 | 2565 | 2565 | 2565 | 2565 | 50 |
| 501 | 20231124 | 101400 | 320837400 | 2565 | 2565 | 2565 | 2565 | 0 |
| 502 | 20231124 | 101300 | 320837400 | 2565 | 2570 | 2570 | 2565 | 50 |
| 503 | 20231124 | 101200 | 320709100 | 2570 | 2555 | 2570 | 2555 | 312 |
| 504 | 20231124 | 101100 | 319910755 | 2555 | 2565 | 2570 | 2555 | 375 |
| 505 | 20231124 | 101000 | 318951195 | 2565 | 2565 | 2565 | 2565 | 200 |
| 506 | 20231124 | 100900 | 318438195 | 2570 | 2560 | 2570 | 2555 | 9836 |
| 507 | 20231124 | 100800 | 293302635 | 2560 | 2560 | 2570 | 2560 | 778 |
| 508 | 20231124 | 100700 | 291310945 | 2570 | 2570 | 2570 | 2570 | 0 |
| 509 | 20231124 | 100600 | 291310945 | 2570 | 2570 | 2570 | 2570 | 1 |
| 510 | 20231124 | 100500 | 291308375 | 2560 | 2560 | 2560 | 2560 | 4 |
| 511 | 20231124 | 100400 | 291298135 | 2570 | 2560 | 2570 | 2555 | 1067 |
| 512 | 20231124 | 100300 | 288560895 | 2570 | 2570 | 2570 | 2570 | 11 |
| 513 | 20231124 | 100200 | 288532625 | 2560 | 2565 | 2570 | 2560 | 11094 |
| 514 | 20231124 | 100100 | 260116905 | 2565 | 2575 | 2575 | 2565 | 1879 |
| 515 | 20231124 | 100000 | 255289040 | 2570 | 2575 | 2575 | 2570 | 7 |
| 516 | 20231124 | 095900 | 255271030 | 2575 | 2575 | 2575 | 2575 | 16 |
| 517 | 20231124 | 095800 | 255229830 | 2575 | 2575 | 2575 | 2575 | 17 |
| 518 | 20231124 | 095700 | 255186055 | 2575 | 2575 | 2575 | 2575 | 77 |
| 519 | 20231124 | 095600 | 254987780 | 2575 | 2570 | 2575 | 2570 | 63 |
| 520 | 20231124 | 095500 | 254825565 | 2575 | 2575 | 2575 | 2575 | 116 |
| 521 | 20231124 | 095400 | 254526865 | 2570 | 2570 | 2570 | 2570 | 204 |
| 522 | 20231124 | 095300 | 254002585 | 2570 | 2565 | 2570 | 2565 | 1858 |
| 523 | 20231124 | 095200 | 249235765 | 2565 | 2565 | 2575 | 2565 | 812 |
| 524 | 20231124 | 095100 | 247152865 | 2560 | 2570 | 2570 | 2560 | 4604 |
| 525 | 20231124 | 095000 | 235344525 | 2570 | 2570 | 2570 | 2570 | 300 |
| 526 | 20231124 | 094900 | 234573525 | 2575 | 2575 | 2575 | 2575 | 0 |
| 527 | 20231124 | 094800 | 234573525 | 2575 | 2570 | 2575 | 2570 | 409 |
| 528 | 20231124 | 094700 | 233520850 | 2570 | 2570 | 2575 | 2570 | 854 |
| 529 | 20231124 | 094600 | 231324305 | 2575 | 2575 | 2575 | 2575 | 0 |
| 530 | 20231124 | 094500 | 231324305 | 2575 | 2575 | 2575 | 2575 | 370 |
| 531 | 20231124 | 094400 | 230371555 | 2575 | 2575 | 2580 | 2575 | 1647 |
| 532 | 20231124 | 094300 | 226130480 | 2575 | 2575 | 2575 | 2570 | 1320 |
| 533 | 20231124 | 094200 | 222735980 | 2575 | 2575 | 2580 | 2575 | 5707 |
| 534 | 20231124 | 094100 | 208039290 | 2570 | 2570 | 2570 | 2570 | 646 |
| 535 | 20231124 | 094000 | 206379070 | 2570 | 2570 | 2570 | 2570 | 400 |
| 536 | 20231124 | 093900 | 205351070 | 2570 | 2565 | 2570 | 2565 | 303 |
| 537 | 20231124 | 093800 | 204573860 | 2570 | 2565 | 2570 | 2565 | 362 |
| 538 | 20231124 | 093700 | 203643625 | 2570 | 2565 | 2570 | 2565 | 202 |
| 539 | 20231124 | 093600 | 203125485 | 2570 | 2570 | 2570 | 2565 | 1860 |
| 540 | 20231124 | 093500 | 198353020 | 2570 | 2565 | 2575 | 2565 | 528 |
| 541 | 20231124 | 093400 | 196996125 | 2575 | 2580 | 2580 | 2560 | 1249 |
| 542 | 20231124 | 093300 | 193787580 | 2580 | 2580 | 2585 | 2580 | 396 |
| 543 | 20231124 | 093200 | 192765610 | 2585 | 2555 | 2585 | 2555 | 14564 |
| 544 | 20231124 | 093100 | 155353995 | 2560 | 2560 | 2560 | 2560 | 1 |
| 545 | 20231124 | 093000 | 155351435 | 2565 | 2550 | 2565 | 2550 | 1013 |
| 546 | 20231124 | 092900 | 152768240 | 2565 | 2555 | 2565 | 2545 | 2784 |
| 547 | 20231124 | 092800 | 145644795 | 2550 | 2555 | 2555 | 2550 | 5224 |
| 548 | 20231124 | 092700 | 132315615 | 2555 | 2560 | 2560 | 2555 | 2005 |
| 549 | 20231124 | 092600 | 127191815 | 2555 | 2565 | 2565 | 2555 | 2448 |
| 550 | 20231124 | 092500 | 120926140 | 2565 | 2565 | 2565 | 2565 | 2 |
| 551 | 20231124 | 092400 | 120921010 | 2565 | 2560 | 2565 | 2560 | 391 |
| 552 | 20231124 | 092300 | 119920045 | 2565 | 2560 | 2565 | 2555 | 834 |
| 553 | 20231124 | 092200 | 117783940 | 2555 | 2560 | 2560 | 2555 | 417 |
| 554 | 20231124 | 092100 | 116718375 | 2555 | 2555 | 2555 | 2555 | 651 |
| 555 | 20231124 | 092000 | 115055070 | 2555 | 2555 | 2555 | 2550 | 2094 |
| 556 | 20231124 | 091900 | 109705050 | 2555 | 2555 | 2560 | 2555 | 1315 |
| 557 | 20231124 | 091800 | 106345115 | 2555 | 2560 | 2560 | 2555 | 955 |
| 558 | 20231124 | 091700 | 103903355 | 2560 | 2565 | 2565 | 2560 | 20 |
| 559 | 20231124 | 091600 | 103852060 | 2565 | 2555 | 2565 | 2555 | 944 |
| 560 | 20231124 | 091500 | 101436485 | 2555 | 2555 | 2560 | 2555 | 589 |
| 561 | 20231124 | 091400 | 99931475 | 2555 | 2555 | 2555 | 2555 | 170 |
| 562 | 20231124 | 091300 | 99497125 | 2555 | 2555 | 2555 | 2555 | 1 |
| 563 | 20231124 | 091200 | 99494570 | 2555 | 2560 | 2560 | 2555 | 969 |
| 564 | 20231124 | 091100 | 97014930 | 2560 | 2560 | 2560 | 2560 | 3277 |
| 565 | 20231124 | 091000 | 88625810 | 2560 | 2565 | 2565 | 2560 | 1026 |
| 566 | 20231124 | 090900 | 85999245 | 2560 | 2565 | 2570 | 2560 | 8740 |
| 567 | 20231124 | 090800 | 63623630 | 2570 | 2560 | 2570 | 2560 | 69 |
| 568 | 20231124 | 090700 | 63446690 | 2560 | 2565 | 2570 | 2560 | 2660 |
| 569 | 20231124 | 090600 | 56629915 | 2565 | 2565 | 2565 | 2560 | 649 |
| 570 | 20231124 | 090500 | 54968030 | 2565 | 2570 | 2570 | 2565 | 93 |
| 571 | 20231124 | 090400 | 54729460 | 2570 | 2560 | 2570 | 2560 | 1762 |
| 572 | 20231124 | 090300 | 50218590 | 2560 | 2560 | 2565 | 2560 | 2066 |
| 573 | 20231124 | 090200 | 44928910 | 2560 | 2560 | 2565 | 2555 | 2501 |
| 574 | 20231124 | 090100 | 38525630 | 2565 | 2565 | 2570 | 2560 | 8226 |
| 575 | 20231124 | 090000 | 17448150 | 2580 | 2570 | 2585 | 2570 | 6777 |