29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 183900 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 31654 |
| 3 | 20231123 | 183800 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 4 | 20231123 | 183700 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 5 | 20231123 | 183600 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 6 | 20231123 | 183500 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 7 | 20231123 | 183400 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 8 | 20231123 | 183300 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 9 | 20231123 | 183200 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 10 | 20231123 | 183100 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 11 | 20231123 | 183000 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 12 | 20231123 | 182900 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 13 | 20231123 | 182800 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 14 | 20231123 | 182700 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 15 | 20231123 | 182600 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 16 | 20231123 | 182500 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 17 | 20231123 | 182400 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 18 | 20231123 | 182300 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 19 | 20231123 | 182200 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 20 | 20231123 | 182100 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 21 | 20231123 | 182000 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 22 | 20231123 | 181900 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 23 | 20231123 | 181800 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 24 | 20231123 | 181700 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 25 | 20231123 | 181600 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 26 | 20231123 | 181500 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 27 | 20231123 | 181400 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 28 | 20231123 | 181300 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 29 | 20231123 | 181200 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 30 | 20231123 | 181100 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 31 | 20231123 | 181000 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 32 | 20231123 | 180900 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 31654 |
| 33 | 20231123 | 180800 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 34 | 20231123 | 180700 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 35 | 20231123 | 180600 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 36 | 20231123 | 180500 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 37 | 20231123 | 180400 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 38 | 20231123 | 180300 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 39 | 20231123 | 180200 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 40 | 20231123 | 180100 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 41 | 20231123 | 180000 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 42 | 20231123 | 175900 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 43 | 20231123 | 175800 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 44 | 20231123 | 175700 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 45 | 20231123 | 175600 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 46 | 20231123 | 175500 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 47 | 20231123 | 175400 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 48 | 20231123 | 175300 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 49 | 20231123 | 175200 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 50 | 20231123 | 175100 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 51 | 20231123 | 175000 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 52 | 20231123 | 174900 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 53 | 20231123 | 174800 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 54 | 20231123 | 174700 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 55 | 20231123 | 174600 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 56 | 20231123 | 174500 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 57 | 20231123 | 174400 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 58 | 20231123 | 174300 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 59 | 20231123 | 174200 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 60 | 20231123 | 174100 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 61 | 20231123 | 174000 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 62 | 20231123 | 173900 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 31654 |
| 63 | 20231123 | 173800 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 64 | 20231123 | 173700 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 65 | 20231123 | 173600 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 66 | 20231123 | 173500 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 67 | 20231123 | 173400 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 68 | 20231123 | 173300 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 69 | 20231123 | 173200 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 70 | 20231123 | 173100 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 71 | 20231123 | 173000 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 72 | 20231123 | 172900 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 73 | 20231123 | 172800 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 74 | 20231123 | 172700 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 75 | 20231123 | 172600 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 76 | 20231123 | 172500 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 77 | 20231123 | 172400 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 78 | 20231123 | 172300 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 79 | 20231123 | 172200 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 80 | 20231123 | 172100 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 81 | 20231123 | 172000 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 82 | 20231123 | 171900 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 83 | 20231123 | 171800 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 84 | 20231123 | 171700 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 85 | 20231123 | 171600 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 86 | 20231123 | 171500 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 87 | 20231123 | 171400 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 88 | 20231123 | 171300 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 89 | 20231123 | 171200 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 90 | 20231123 | 171100 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 91 | 20231123 | 171000 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 92 | 20231123 | 170900 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 31654 |
| 93 | 20231123 | 170800 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 94 | 20231123 | 170700 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 95 | 20231123 | 170600 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 96 | 20231123 | 170500 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 97 | 20231123 | 170400 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 98 | 20231123 | 170300 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 99 | 20231123 | 170200 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 100 | 20231123 | 170100 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 101 | 20231123 | 170000 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 102 | 20231123 | 165900 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 103 | 20231123 | 165800 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 104 | 20231123 | 165700 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 105 | 20231123 | 165600 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 106 | 20231123 | 165500 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 107 | 20231123 | 165400 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 108 | 20231123 | 165300 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 109 | 20231123 | 165200 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 110 | 20231123 | 165100 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 111 | 20231123 | 165000 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 112 | 20231123 | 164900 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 113 | 20231123 | 164800 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 114 | 20231123 | 164700 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 115 | 20231123 | 164600 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 116 | 20231123 | 164500 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 117 | 20231123 | 164400 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 118 | 20231123 | 164300 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 119 | 20231123 | 164200 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 120 | 20231123 | 164100 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 121 | 20231123 | 164000 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 122 | 20231123 | 163900 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 31654 |
| 123 | 20231123 | 163800 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 124 | 20231123 | 163700 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 125 | 20231123 | 163600 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 126 | 20231123 | 163500 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 127 | 20231123 | 163400 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 128 | 20231123 | 163300 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 129 | 20231123 | 163200 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 130 | 20231123 | 163100 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 131 | 20231123 | 163000 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 132 | 20231123 | 162900 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 133 | 20231123 | 162800 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 134 | 20231123 | 162700 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 135 | 20231123 | 162600 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 136 | 20231123 | 162500 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 137 | 20231123 | 162400 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 138 | 20231123 | 162300 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 139 | 20231123 | 162200 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 140 | 20231123 | 162100 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 141 | 20231123 | 162000 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 142 | 20231123 | 161900 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 143 | 20231123 | 161800 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 144 | 20231123 | 161700 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 145 | 20231123 | 161600 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 146 | 20231123 | 161500 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 147 | 20231123 | 161400 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 148 | 20231123 | 161300 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 149 | 20231123 | 161200 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 150 | 20231123 | 161100 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 151 | 20231123 | 161000 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 152 | 20231123 | 160900 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 31654 |
| 153 | 20231123 | 160800 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 154 | 20231123 | 160700 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 155 | 20231123 | 160600 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 156 | 20231123 | 160500 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 157 | 20231123 | 160400 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 158 | 20231123 | 160300 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 159 | 20231123 | 160200 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 160 | 20231123 | 160100 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 161 | 20231123 | 160000 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 162 | 20231123 | 155900 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 163 | 20231123 | 155800 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 164 | 20231123 | 155700 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 165 | 20231123 | 155600 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 166 | 20231123 | 155500 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 167 | 20231123 | 155400 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 168 | 20231123 | 155300 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 169 | 20231123 | 155200 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 170 | 20231123 | 155100 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 171 | 20231123 | 155000 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 172 | 20231123 | 154900 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 173 | 20231123 | 154800 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 174 | 20231123 | 154700 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 175 | 20231123 | 154600 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 176 | 20231123 | 154500 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 177 | 20231123 | 154400 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 178 | 20231123 | 154300 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 179 | 20231123 | 154200 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 180 | 20231123 | 154100 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 181 | 20231123 | 154000 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 182 | 20231123 | 153900 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 31654 |
| 183 | 20231123 | 153800 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 184 | 20231123 | 153700 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 185 | 20231123 | 153600 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 186 | 20231123 | 153500 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 187 | 20231123 | 153400 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 188 | 20231123 | 153300 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 189 | 20231123 | 153200 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 190 | 20231123 | 153100 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 191 | 20231123 | 153000 | 2647075110 | 2805 | 2805 | 2805 | 2805 | 31654 |
| 192 | 20231123 | 152900 | 2558285640 | 2805 | 2805 | 2805 | 2805 | 0 |
| 193 | 20231123 | 152800 | 2558285640 | 2805 | 2805 | 2805 | 2805 | 0 |
| 194 | 20231123 | 152700 | 2558285640 | 2805 | 2805 | 2805 | 2805 | 0 |
| 195 | 20231123 | 152600 | 2558285640 | 2805 | 2805 | 2805 | 2805 | 0 |
| 196 | 20231123 | 152500 | 2558285640 | 2805 | 2805 | 2805 | 2805 | 0 |
| 197 | 20231123 | 152400 | 2558285640 | 2805 | 2805 | 2805 | 2805 | 0 |
| 198 | 20231123 | 152300 | 2558285640 | 2805 | 2805 | 2805 | 2805 | 0 |
| 199 | 20231123 | 152200 | 2558285640 | 2805 | 2805 | 2805 | 2805 | 0 |
| 200 | 20231123 | 152100 | 2558285640 | 2805 | 2805 | 2805 | 2805 | 0 |
| 201 | 20231123 | 152000 | 2558285640 | 2805 | 2805 | 2805 | 2805 | 0 |
| 202 | 20231123 | 151900 | 2558285640 | 2805 | 2805 | 2810 | 2805 | 343 |
| 203 | 20231123 | 151800 | 2557323340 | 2805 | 2805 | 2815 | 2805 | 3188 |
| 204 | 20231123 | 151700 | 2548366575 | 2810 | 2805 | 2810 | 2805 | 2712 |
| 205 | 20231123 | 151600 | 2540745950 | 2805 | 2805 | 2805 | 2805 | 726 |
| 206 | 20231123 | 151500 | 2538709520 | 2805 | 2800 | 2805 | 2800 | 3894 |
| 207 | 20231123 | 151400 | 2527786855 | 2800 | 2800 | 2805 | 2800 | 960 |
| 208 | 20231123 | 151300 | 2525096565 | 2800 | 2795 | 2800 | 2795 | 99 |
| 209 | 20231123 | 151200 | 2524819370 | 2800 | 2800 | 2805 | 2795 | 1113 |
| 210 | 20231123 | 151100 | 2521702805 | 2800 | 2800 | 2800 | 2800 | 31 |
| 211 | 20231123 | 151000 | 2521616005 | 2800 | 2800 | 2805 | 2800 | 1296 |
| 212 | 20231123 | 150900 | 2517986705 | 2805 | 2800 | 2805 | 2800 | 2501 |
| 213 | 20231123 | 150800 | 2510972405 | 2805 | 2805 | 2805 | 2795 | 220 |
| 214 | 20231123 | 150700 | 2510357290 | 2795 | 2805 | 2805 | 2795 | 7863 |
| 215 | 20231123 | 150600 | 2488356015 | 2805 | 2800 | 2805 | 2800 | 709 |
| 216 | 20231123 | 150500 | 2486368815 | 2800 | 2805 | 2810 | 2800 | 1766 |
| 217 | 20231123 | 150400 | 2481415165 | 2805 | 2805 | 2805 | 2805 | 85 |
| 218 | 20231123 | 150300 | 2481176740 | 2805 | 2805 | 2805 | 2805 | 3211 |
| 219 | 20231123 | 150200 | 2472169885 | 2805 | 2805 | 2805 | 2805 | 211 |
| 220 | 20231123 | 150100 | 2471578030 | 2805 | 2810 | 2810 | 2805 | 3141 |
| 221 | 20231123 | 150000 | 2462751825 | 2805 | 2805 | 2805 | 2805 | 1749 |
| 222 | 20231123 | 145900 | 2457845880 | 2810 | 2805 | 2810 | 2805 | 850 |
| 223 | 20231123 | 145800 | 2455457880 | 2805 | 2805 | 2810 | 2805 | 1322 |
| 224 | 20231123 | 145700 | 2451748740 | 2810 | 2810 | 2810 | 2810 | 1067 |
| 225 | 20231123 | 145600 | 2448750470 | 2810 | 2810 | 2810 | 2810 | 1279 |
| 226 | 20231123 | 145500 | 2445156480 | 2810 | 2815 | 2815 | 2810 | 1661 |
| 227 | 20231123 | 145400 | 2440488520 | 2815 | 2815 | 2815 | 2810 | 8128 |
| 228 | 20231123 | 145300 | 2417617590 | 2810 | 2815 | 2815 | 2810 | 306 |
| 229 | 20231123 | 145200 | 2416756980 | 2815 | 2810 | 2815 | 2810 | 3971 |
| 230 | 20231123 | 145100 | 2405588245 | 2805 | 2805 | 2810 | 2805 | 1533 |
| 231 | 20231123 | 145000 | 2401284340 | 2805 | 2810 | 2810 | 2805 | 541 |
| 232 | 20231123 | 144900 | 2399766810 | 2805 | 2810 | 2810 | 2805 | 666 |
| 233 | 20231123 | 144800 | 2397896230 | 2810 | 2810 | 2810 | 2805 | 150 |
| 234 | 20231123 | 144700 | 2397474930 | 2805 | 2810 | 2810 | 2805 | 1193 |
| 235 | 20231123 | 144600 | 2394123280 | 2810 | 2810 | 2815 | 2810 | 543 |
| 236 | 20231123 | 144500 | 2392597435 | 2810 | 2810 | 2810 | 2805 | 849 |
| 237 | 20231123 | 144400 | 2390213585 | 2810 | 2815 | 2815 | 2810 | 3726 |
| 238 | 20231123 | 144300 | 2379730025 | 2815 | 2805 | 2815 | 2805 | 2135 |
| 239 | 20231123 | 144200 | 2373731170 | 2810 | 2810 | 2810 | 2810 | 389 |
| 240 | 20231123 | 144100 | 2372638080 | 2810 | 2820 | 2820 | 2810 | 11533 |
| 241 | 20231123 | 144000 | 2340142040 | 2815 | 2805 | 2820 | 2805 | 41488 |
| 242 | 20231123 | 143900 | 2223439650 | 2805 | 2800 | 2805 | 2795 | 14297 |
| 243 | 20231123 | 143800 | 2183356715 | 2800 | 2800 | 2800 | 2795 | 3617 |
| 244 | 20231123 | 143700 | 2173229720 | 2795 | 2795 | 2800 | 2795 | 2131 |
| 245 | 20231123 | 143600 | 2167263945 | 2790 | 2785 | 2795 | 2785 | 5033 |
| 246 | 20231123 | 143500 | 2153206930 | 2790 | 2795 | 2795 | 2790 | 1325 |
| 247 | 20231123 | 143400 | 2149509685 | 2790 | 2795 | 2795 | 2790 | 1380 |
| 248 | 20231123 | 143300 | 2145658985 | 2790 | 2795 | 2795 | 2790 | 270 |
| 249 | 20231123 | 143200 | 2144905065 | 2795 | 2795 | 2795 | 2790 | 426 |
| 250 | 20231123 | 143100 | 2143715075 | 2800 | 2800 | 2800 | 2790 | 4141 |
| 251 | 20231123 | 143000 | 2132130350 | 2800 | 2800 | 2800 | 2790 | 3087 |
| 252 | 20231123 | 142900 | 2123498710 | 2795 | 2800 | 2800 | 2795 | 638 |
| 253 | 20231123 | 142800 | 2121715490 | 2800 | 2795 | 2805 | 2795 | 5813 |
| 254 | 20231123 | 142700 | 2105439585 | 2800 | 2800 | 2800 | 2795 | 887 |
| 255 | 20231123 | 142600 | 2102957010 | 2800 | 2800 | 2800 | 2795 | 2133 |
| 256 | 20231123 | 142500 | 2096986035 | 2800 | 2805 | 2805 | 2800 | 3737 |
| 257 | 20231123 | 142400 | 2086521195 | 2800 | 2805 | 2810 | 2800 | 1360 |
| 258 | 20231123 | 142300 | 2082707080 | 2805 | 2805 | 2805 | 2800 | 3288 |
| 259 | 20231123 | 142200 | 2073489990 | 2805 | 2800 | 2805 | 2800 | 10915 |
| 260 | 20231123 | 142100 | 2042905190 | 2800 | 2795 | 2800 | 2795 | 4521 |
| 261 | 20231123 | 142000 | 2030266275 | 2795 | 2790 | 2795 | 2790 | 621 |
| 262 | 20231123 | 141900 | 2028531320 | 2795 | 2795 | 2795 | 2795 | 1284 |
| 263 | 20231123 | 141800 | 2024942540 | 2795 | 2790 | 2795 | 2790 | 1917 |
| 264 | 20231123 | 141700 | 2019585205 | 2795 | 2795 | 2795 | 2790 | 143 |
| 265 | 20231123 | 141600 | 2019186220 | 2790 | 2790 | 2795 | 2790 | 142 |
| 266 | 20231123 | 141500 | 2018790015 | 2790 | 2790 | 2790 | 2790 | 2455 |
| 267 | 20231123 | 141400 | 2011940565 | 2795 | 2800 | 2800 | 2795 | 375 |
| 268 | 20231123 | 141300 | 2010892435 | 2795 | 2795 | 2800 | 2795 | 237 |
| 269 | 20231123 | 141200 | 2010230015 | 2800 | 2795 | 2800 | 2795 | 379 |
| 270 | 20231123 | 141100 | 2009170700 | 2800 | 2805 | 2805 | 2800 | 379 |
| 271 | 20231123 | 141000 | 2008108990 | 2800 | 2805 | 2805 | 2800 | 6516 |
| 272 | 20231123 | 140900 | 1989859085 | 2805 | 2800 | 2805 | 2800 | 3440 |
| 273 | 20231123 | 140800 | 1980214830 | 2800 | 2795 | 2800 | 2785 | 1933 |
| 274 | 20231123 | 140700 | 1974811260 | 2795 | 2800 | 2800 | 2795 | 1834 |
| 275 | 20231123 | 140600 | 1969677780 | 2795 | 2805 | 2805 | 2795 | 3803 |
| 276 | 20231123 | 140500 | 1959023580 | 2805 | 2805 | 2810 | 2800 | 4616 |
| 277 | 20231123 | 140400 | 1946075315 | 2800 | 2800 | 2805 | 2800 | 7394 |
| 278 | 20231123 | 140300 | 1925347070 | 2800 | 2810 | 2815 | 2800 | 7122 |
| 279 | 20231123 | 140200 | 1905360235 | 2810 | 2805 | 2810 | 2800 | 13927 |
| 280 | 20231123 | 140100 | 1866298530 | 2805 | 2800 | 2805 | 2800 | 8029 |
| 281 | 20231123 | 140000 | 1843785765 | 2800 | 2800 | 2805 | 2790 | 12317 |
| 282 | 20231123 | 135900 | 1809293035 | 2800 | 2790 | 2800 | 2785 | 13792 |
| 283 | 20231123 | 135800 | 1770765120 | 2785 | 2790 | 2790 | 2785 | 2168 |
| 284 | 20231123 | 135700 | 1764727090 | 2790 | 2785 | 2790 | 2785 | 1556 |
| 285 | 20231123 | 135600 | 1760386530 | 2795 | 2790 | 2795 | 2785 | 5500 |
| 286 | 20231123 | 135500 | 1745050530 | 2790 | 2780 | 2790 | 2780 | 10068 |
| 287 | 20231123 | 135400 | 1716998880 | 2785 | 2785 | 2785 | 2780 | 22 |
| 288 | 20231123 | 135300 | 1716937710 | 2780 | 2780 | 2780 | 2780 | 135 |
| 289 | 20231123 | 135200 | 1716562410 | 2785 | 2780 | 2785 | 2780 | 137 |
| 290 | 20231123 | 135100 | 1716181545 | 2785 | 2780 | 2785 | 2780 | 1102 |
| 291 | 20231123 | 135000 | 1713117975 | 2785 | 2785 | 2785 | 2780 | 540 |
| 292 | 20231123 | 134900 | 1711616750 | 2785 | 2780 | 2785 | 2780 | 136 |
| 293 | 20231123 | 134800 | 1711238665 | 2785 | 2785 | 2785 | 2780 | 29 |
| 294 | 20231123 | 134700 | 1711157980 | 2780 | 2785 | 2785 | 2780 | 149 |
| 295 | 20231123 | 134600 | 1710743750 | 2785 | 2785 | 2785 | 2780 | 1138 |
| 296 | 20231123 | 134500 | 1707575095 | 2780 | 2780 | 2780 | 2780 | 2038 |
| 297 | 20231123 | 134400 | 1701909455 | 2780 | 2775 | 2780 | 2775 | 2983 |
| 298 | 20231123 | 134300 | 1693617450 | 2780 | 2775 | 2780 | 2775 | 1150 |
| 299 | 20231123 | 134200 | 1690421195 | 2780 | 2780 | 2780 | 2780 | 1 |
| 300 | 20231123 | 134100 | 1690418415 | 2775 | 2775 | 2780 | 2775 | 1160 |
| 301 | 20231123 | 134000 | 1687199405 | 2775 | 2775 | 2775 | 2775 | 161 |
| 302 | 20231123 | 133900 | 1686752630 | 2775 | 2775 | 2775 | 2775 | 452 |
| 303 | 20231123 | 133800 | 1685498330 | 2775 | 2775 | 2775 | 2775 | 1136 |
| 304 | 20231123 | 133700 | 1682345930 | 2780 | 2775 | 2780 | 2775 | 236 |
| 305 | 20231123 | 133600 | 1681691025 | 2780 | 2775 | 2780 | 2775 | 12 |
| 306 | 20231123 | 133500 | 1681657720 | 2775 | 2775 | 2775 | 2775 | 2266 |
| 307 | 20231123 | 133400 | 1675369570 | 2780 | 2775 | 2780 | 2775 | 1349 |
| 308 | 20231123 | 133300 | 1671626085 | 2775 | 2780 | 2780 | 2775 | 1817 |
| 309 | 20231123 | 133200 | 1666575505 | 2775 | 2775 | 2775 | 2775 | 135 |
| 310 | 20231123 | 133100 | 1666200880 | 2775 | 2775 | 2775 | 2775 | 500 |
| 311 | 20231123 | 133000 | 1664813380 | 2775 | 2780 | 2780 | 2775 | 207 |
| 312 | 20231123 | 132900 | 1664238595 | 2775 | 2775 | 2775 | 2775 | 404 |
| 313 | 20231123 | 132800 | 1663117495 | 2775 | 2780 | 2780 | 2775 | 677 |
| 314 | 20231123 | 132700 | 1661238805 | 2775 | 2775 | 2780 | 2775 | 1222 |
| 315 | 20231123 | 132600 | 1657847745 | 2775 | 2775 | 2775 | 2775 | 1521 |
| 316 | 20231123 | 132500 | 1653626970 | 2775 | 2775 | 2775 | 2775 | 1255 |
| 317 | 20231123 | 132400 | 1650144345 | 2775 | 2780 | 2780 | 2775 | 137 |
| 318 | 20231123 | 132300 | 1649764165 | 2780 | 2775 | 2780 | 2775 | 140 |
| 319 | 20231123 | 132200 | 1649375655 | 2780 | 2780 | 2780 | 2780 | 2 |
| 320 | 20231123 | 132100 | 1649370095 | 2775 | 2780 | 2780 | 2775 | 136 |
| 321 | 20231123 | 132000 | 1648992690 | 2775 | 2775 | 2775 | 2775 | 2266 |
| 322 | 20231123 | 131900 | 1642704540 | 2780 | 2775 | 2780 | 2770 | 992 |
| 323 | 20231123 | 131800 | 1639955390 | 2775 | 2775 | 2775 | 2775 | 1235 |
| 324 | 20231123 | 131700 | 1636528265 | 2780 | 2775 | 2780 | 2775 | 136 |
| 325 | 20231123 | 131600 | 1636150860 | 2780 | 2780 | 2780 | 2780 | 1 |
| 326 | 20231123 | 131500 | 1636148080 | 2775 | 2775 | 2780 | 2775 | 2101 |
| 327 | 20231123 | 131400 | 1630317795 | 2780 | 2775 | 2780 | 2775 | 237 |
| 328 | 20231123 | 131300 | 1629660110 | 2780 | 2780 | 2780 | 2775 | 323 |
| 329 | 20231123 | 131200 | 1628763775 | 2780 | 2780 | 2780 | 2775 | 148 |
| 330 | 20231123 | 131100 | 1628353060 | 2780 | 2785 | 2785 | 2780 | 2032 |
| 331 | 20231123 | 131000 | 1622704085 | 2780 | 2785 | 2785 | 2780 | 1717 |
| 332 | 20231123 | 130900 | 1617930790 | 2785 | 2790 | 2790 | 2780 | 140 |
| 333 | 20231123 | 130800 | 1617541565 | 2785 | 2790 | 2790 | 2785 | 776 |
| 334 | 20231123 | 130700 | 1615376575 | 2790 | 2790 | 2790 | 2785 | 3469 |
| 335 | 20231123 | 130600 | 1605715375 | 2790 | 2785 | 2790 | 2785 | 315 |
| 336 | 20231123 | 130500 | 1604838030 | 2790 | 2790 | 2790 | 2785 | 339 |
| 337 | 20231123 | 130400 | 1603893855 | 2790 | 2790 | 2790 | 2785 | 3268 |
| 338 | 20231123 | 130300 | 1594792460 | 2790 | 2785 | 2790 | 2785 | 421 |
| 339 | 20231123 | 130200 | 1593618545 | 2790 | 2790 | 2790 | 2785 | 609 |
| 340 | 20231123 | 130100 | 1591922465 | 2790 | 2790 | 2790 | 2785 | 154 |
| 341 | 20231123 | 130000 | 1591493485 | 2790 | 2795 | 2795 | 2785 | 1047 |
| 342 | 20231123 | 125900 | 1588573025 | 2790 | 2790 | 2795 | 2785 | 4475 |
| 343 | 20231123 | 125800 | 1576090265 | 2790 | 2785 | 2790 | 2780 | 20488 |
| 344 | 20231123 | 125700 | 1518984940 | 2785 | 2785 | 2785 | 2775 | 840 |
| 345 | 20231123 | 125600 | 1516650400 | 2780 | 2775 | 2785 | 2775 | 19195 |
| 346 | 20231123 | 125500 | 1463329195 | 2775 | 2770 | 2775 | 2770 | 637 |
| 347 | 20231123 | 125400 | 1461564695 | 2775 | 2770 | 2775 | 2770 | 136 |
| 348 | 20231123 | 125300 | 1461187970 | 2775 | 2775 | 2775 | 2775 | 2 |
| 349 | 20231123 | 125200 | 1461182420 | 2775 | 2775 | 2775 | 2770 | 138 |
| 350 | 20231123 | 125100 | 1460800150 | 2775 | 2775 | 2775 | 2775 | 3 |
| 351 | 20231123 | 125000 | 1460791825 | 2770 | 2775 | 2775 | 2770 | 237 |
| 352 | 20231123 | 124900 | 1460135325 | 2780 | 2770 | 2780 | 2770 | 873 |
| 353 | 20231123 | 124800 | 1457714910 | 2780 | 2775 | 2780 | 2775 | 702 |
| 354 | 20231123 | 124700 | 1455766850 | 2780 | 2780 | 2780 | 2770 | 811 |
| 355 | 20231123 | 124600 | 1453516200 | 2780 | 2780 | 2780 | 2770 | 287 |
| 356 | 20231123 | 124500 | 1452720570 | 2775 | 2780 | 2780 | 2775 | 395 |
| 357 | 20231123 | 124400 | 1451624430 | 2770 | 2775 | 2780 | 2770 | 2722 |
| 358 | 20231123 | 124300 | 1444071325 | 2775 | 2770 | 2775 | 2770 | 137 |
| 359 | 20231123 | 124200 | 1443691830 | 2775 | 2770 | 2775 | 2770 | 1606 |
| 360 | 20231123 | 124100 | 1439243205 | 2770 | 2770 | 2770 | 2770 | 2173 |
| 361 | 20231123 | 124000 | 1433223995 | 2775 | 2775 | 2775 | 2770 | 873 |
| 362 | 20231123 | 123900 | 1430802095 | 2775 | 2770 | 2780 | 2770 | 2608 |
| 363 | 20231123 | 123800 | 1423563980 | 2775 | 2775 | 2775 | 2770 | 1681 |
| 364 | 20231123 | 123700 | 1418899885 | 2780 | 2775 | 2780 | 2770 | 78993 |
| 365 | 20231123 | 123600 | 1199705330 | 2775 | 2775 | 2775 | 2770 | 2056 |
| 366 | 20231123 | 123500 | 1194010185 | 2775 | 2770 | 2775 | 2770 | 143 |
| 367 | 20231123 | 123400 | 1193614060 | 2775 | 2770 | 2775 | 2770 | 1590 |
| 368 | 20231123 | 123300 | 1189209740 | 2775 | 2770 | 2775 | 2770 | 3504 |
| 369 | 20231123 | 123200 | 1179503640 | 2775 | 2775 | 2775 | 2770 | 149 |
| 370 | 20231123 | 123100 | 1179090840 | 2775 | 2780 | 2780 | 2775 | 602 |
| 371 | 20231123 | 123000 | 1177420285 | 2770 | 2775 | 2780 | 2770 | 16564 |
| 372 | 20231123 | 122900 | 1131456235 | 2775 | 2770 | 2775 | 2770 | 224 |
| 373 | 20231123 | 122800 | 1130835750 | 2775 | 2775 | 2775 | 2770 | 702 |
| 374 | 20231123 | 122700 | 1128891200 | 2770 | 2770 | 2770 | 2770 | 764 |
| 375 | 20231123 | 122600 | 1126774920 | 2775 | 2765 | 2775 | 2765 | 4863 |
| 376 | 20231123 | 122500 | 1113305080 | 2765 | 2765 | 2765 | 2765 | 730 |
| 377 | 20231123 | 122400 | 1111286630 | 2760 | 2770 | 2770 | 2760 | 3792 |
| 378 | 20231123 | 122300 | 1100784610 | 2770 | 2760 | 2770 | 2760 | 140 |
| 379 | 20231123 | 122200 | 1100398160 | 2770 | 2770 | 2770 | 2770 | 0 |
| 380 | 20231123 | 122100 | 1100398160 | 2770 | 2765 | 2770 | 2760 | 495 |
| 381 | 20231123 | 122000 | 1099030150 | 2765 | 2760 | 2770 | 2760 | 140 |
| 382 | 20231123 | 121900 | 1098643725 | 2770 | 2770 | 2770 | 2770 | 330 |
| 383 | 20231123 | 121800 | 1097729625 | 2770 | 2765 | 2770 | 2760 | 248 |
| 384 | 20231123 | 121700 | 1097044565 | 2770 | 2765 | 2770 | 2765 | 3567 |
| 385 | 20231123 | 121600 | 1087181805 | 2770 | 2765 | 2770 | 2765 | 3 |
| 386 | 20231123 | 121500 | 1087173500 | 2770 | 2765 | 2770 | 2765 | 1944 |
| 387 | 20231123 | 121400 | 1081798115 | 2770 | 2765 | 2770 | 2765 | 187 |
| 388 | 20231123 | 121300 | 1081280800 | 2765 | 2765 | 2770 | 2765 | 503 |
| 389 | 20231123 | 121200 | 1079890000 | 2770 | 2775 | 2775 | 2765 | 291 |
| 390 | 20231123 | 121100 | 1079084555 | 2775 | 2770 | 2775 | 2770 | 438 |
| 391 | 20231123 | 121000 | 1077871285 | 2775 | 2770 | 2775 | 2770 | 5827 |
| 392 | 20231123 | 120900 | 1061730490 | 2770 | 2770 | 2770 | 2765 | 239 |
| 393 | 20231123 | 120800 | 1061069135 | 2770 | 2770 | 2770 | 2765 | 1624 |
| 394 | 20231123 | 120700 | 1056578755 | 2765 | 2770 | 2770 | 2765 | 136 |
| 395 | 20231123 | 120600 | 1056202710 | 2770 | 2765 | 2770 | 2765 | 240 |
| 396 | 20231123 | 120500 | 1055539100 | 2770 | 2770 | 2770 | 2765 | 2717 |
| 397 | 20231123 | 120400 | 1048026555 | 2770 | 2770 | 2770 | 2765 | 436 |
| 398 | 20231123 | 120300 | 1046820510 | 2770 | 2770 | 2770 | 2765 | 6185 |
| 399 | 20231123 | 120200 | 1029688735 | 2770 | 2765 | 2770 | 2765 | 948 |
| 400 | 20231123 | 120100 | 1027067510 | 2765 | 2765 | 2765 | 2760 | 1840 |
| 401 | 20231123 | 120000 | 1021981590 | 2765 | 2765 | 2765 | 2760 | 421 |
| 402 | 20231123 | 115900 | 1020818200 | 2765 | 2765 | 2770 | 2765 | 1083 |
| 403 | 20231123 | 115800 | 1017823690 | 2770 | 2765 | 2770 | 2765 | 1073 |
| 404 | 20231123 | 115700 | 1014854985 | 2765 | 2765 | 2770 | 2765 | 2189 |
| 405 | 20231123 | 115600 | 1008802390 | 2770 | 2770 | 2770 | 2765 | 499 |
| 406 | 20231123 | 115500 | 1007422635 | 2765 | 2765 | 2770 | 2765 | 387 |
| 407 | 20231123 | 115400 | 1006352575 | 2770 | 2760 | 2770 | 2760 | 197 |
| 408 | 20231123 | 115300 | 1005808540 | 2770 | 2765 | 2770 | 2765 | 539 |
| 409 | 20231123 | 115200 | 1004318200 | 2765 | 2770 | 2770 | 2760 | 138 |
| 410 | 20231123 | 115100 | 1003937305 | 2765 | 2760 | 2765 | 2760 | 1227 |
| 411 | 20231123 | 115000 | 1000545515 | 2765 | 2765 | 2765 | 2760 | 96 |
| 412 | 20231123 | 114900 | 1000280335 | 2760 | 2760 | 2760 | 2760 | 145 |
| 413 | 20231123 | 114800 | 999880135 | 2760 | 2765 | 2765 | 2760 | 122 |
| 414 | 20231123 | 114700 | 999543060 | 2760 | 2770 | 2770 | 2760 | 513 |
| 415 | 20231123 | 114600 | 998125285 | 2765 | 2770 | 2770 | 2765 | 2189 |
| 416 | 20231123 | 114500 | 992072685 | 2770 | 2765 | 2770 | 2765 | 1074 |
| 417 | 20231123 | 114400 | 989103060 | 2765 | 2765 | 2770 | 2765 | 1837 |
| 418 | 20231123 | 114300 | 984023745 | 2765 | 2770 | 2770 | 2765 | 306 |
| 419 | 20231123 | 114200 | 983177575 | 2770 | 2770 | 2770 | 2770 | 3009 |
| 420 | 20231123 | 114100 | 974842645 | 2770 | 2765 | 2770 | 2765 | 11550 |
| 421 | 20231123 | 114000 | 942858795 | 2765 | 2760 | 2770 | 2760 | 139 |
| 422 | 20231123 | 113900 | 942475120 | 2770 | 2770 | 2770 | 2765 | 57 |
| 423 | 20231123 | 113800 | 942317485 | 2770 | 2770 | 2770 | 2760 | 615 |
| 424 | 20231123 | 113700 | 940615295 | 2775 | 2765 | 2775 | 2765 | 13114 |
| 425 | 20231123 | 113600 | 904292560 | 2770 | 2765 | 2770 | 2765 | 10454 |
| 426 | 20231123 | 113500 | 875369195 | 2760 | 2765 | 2765 | 2760 | 3363 |
| 427 | 20231123 | 113400 | 866071460 | 2765 | 2755 | 2765 | 2755 | 3892 |
| 428 | 20231123 | 113300 | 855330810 | 2760 | 2760 | 2760 | 2760 | 595 |
| 429 | 20231123 | 113200 | 853688610 | 2760 | 2755 | 2760 | 2750 | 7146 |
| 430 | 20231123 | 113100 | 833976840 | 2760 | 2755 | 2760 | 2755 | 949 |
| 431 | 20231123 | 113000 | 831358275 | 2760 | 2760 | 2760 | 2755 | 114 |
| 432 | 20231123 | 112900 | 831044190 | 2760 | 2760 | 2760 | 2755 | 1294 |
| 433 | 20231123 | 112800 | 827473430 | 2765 | 2765 | 2765 | 2760 | 128 |
| 434 | 20231123 | 112700 | 827120135 | 2760 | 2765 | 2765 | 2760 | 895 |
| 435 | 20231123 | 112600 | 824649925 | 2765 | 2760 | 2765 | 2755 | 2290 |
| 436 | 20231123 | 112500 | 818330180 | 2760 | 2765 | 2765 | 2760 | 58 |
| 437 | 20231123 | 112400 | 818170090 | 2760 | 2765 | 2765 | 2760 | 1243 |
| 438 | 20231123 | 112300 | 814739390 | 2760 | 2760 | 2760 | 2755 | 2396 |
| 439 | 20231123 | 112200 | 808127105 | 2765 | 2760 | 2765 | 2755 | 7552 |
| 440 | 20231123 | 112100 | 787298335 | 2755 | 2760 | 2760 | 2755 | 295 |
| 441 | 20231123 | 112000 | 786485155 | 2760 | 2755 | 2760 | 2755 | 212 |
| 442 | 20231123 | 111900 | 785900840 | 2760 | 2760 | 2760 | 2755 | 368 |
| 443 | 20231123 | 111800 | 784885470 | 2755 | 2760 | 2760 | 2755 | 309 |
| 444 | 20231123 | 111700 | 784034125 | 2760 | 2755 | 2760 | 2755 | 199 |
| 445 | 20231123 | 111600 | 783485815 | 2760 | 2755 | 2760 | 2755 | 54 |
| 446 | 20231123 | 111500 | 783337030 | 2760 | 2760 | 2760 | 2755 | 138 |
| 447 | 20231123 | 111400 | 782956830 | 2760 | 2755 | 2760 | 2755 | 199 |
| 448 | 20231123 | 111300 | 782408525 | 2760 | 2760 | 2760 | 2755 | 403 |
| 449 | 20231123 | 111200 | 781297745 | 2755 | 2760 | 2760 | 2755 | 390 |
| 450 | 20231123 | 111100 | 780222775 | 2760 | 2755 | 2760 | 2755 | 6537 |
| 451 | 20231123 | 111000 | 762181335 | 2760 | 2760 | 2760 | 2755 | 255 |
| 452 | 20231123 | 110900 | 761477790 | 2760 | 2760 | 2760 | 2760 | 56 |
| 453 | 20231123 | 110800 | 761323230 | 2760 | 2760 | 2760 | 2755 | 166 |
| 454 | 20231123 | 110700 | 760865890 | 2755 | 2760 | 2760 | 2755 | 449 |
| 455 | 20231123 | 110600 | 759628885 | 2755 | 2755 | 2760 | 2755 | 57 |
| 456 | 20231123 | 110500 | 759471845 | 2760 | 2760 | 2760 | 2755 | 53 |
| 457 | 20231123 | 110400 | 759325820 | 2760 | 2760 | 2760 | 2760 | 2 |
| 458 | 20231123 | 110300 | 759320300 | 2760 | 2760 | 2760 | 2755 | 88 |
| 459 | 20231123 | 110200 | 759077675 | 2760 | 2760 | 2760 | 2755 | 522 |
| 460 | 20231123 | 110100 | 757639555 | 2760 | 2760 | 2760 | 2760 | 54 |
| 461 | 20231123 | 110000 | 757490515 | 2765 | 2760 | 2765 | 2760 | 502 |
| 462 | 20231123 | 105900 | 756104985 | 2765 | 2765 | 2765 | 2760 | 561 |
| 463 | 20231123 | 105800 | 754554075 | 2765 | 2765 | 2765 | 2765 | 1 |
| 464 | 20231123 | 105700 | 754551310 | 2765 | 2765 | 2765 | 2760 | 110 |
| 465 | 20231123 | 105600 | 754247415 | 2760 | 2760 | 2765 | 2760 | 1752 |
| 466 | 20231123 | 105500 | 749408390 | 2765 | 2765 | 2765 | 2765 | 51 |
| 467 | 20231123 | 105400 | 749267375 | 2765 | 2765 | 2765 | 2755 | 67 |
| 468 | 20231123 | 105300 | 749082480 | 2765 | 2760 | 2765 | 2760 | 10614 |
| 469 | 20231123 | 105200 | 719787735 | 2760 | 2760 | 2760 | 2755 | 3602 |
| 470 | 20231123 | 105100 | 709857605 | 2760 | 2755 | 2760 | 2755 | 638 |
| 471 | 20231123 | 105000 | 708097355 | 2760 | 2760 | 2760 | 2755 | 1152 |
| 472 | 20231123 | 104900 | 704923580 | 2755 | 2755 | 2760 | 2755 | 1863 |
| 473 | 20231123 | 104800 | 699791000 | 2760 | 2755 | 2760 | 2755 | 691 |
| 474 | 20231123 | 104700 | 697886520 | 2755 | 2755 | 2760 | 2755 | 116 |
| 475 | 20231123 | 104600 | 697566650 | 2755 | 2755 | 2755 | 2755 | 4 |
| 476 | 20231123 | 104500 | 697555630 | 2755 | 2755 | 2760 | 2755 | 978 |
| 477 | 20231123 | 104400 | 694861235 | 2755 | 2755 | 2760 | 2755 | 501 |
| 478 | 20231123 | 104300 | 693480975 | 2755 | 2750 | 2755 | 2750 | 63 |
| 479 | 20231123 | 104200 | 693307665 | 2750 | 2750 | 2750 | 2750 | 125 |
| 480 | 20231123 | 104100 | 692963915 | 2750 | 2750 | 2755 | 2750 | 656 |
| 481 | 20231123 | 104000 | 691159890 | 2760 | 2755 | 2760 | 2750 | 664 |
| 482 | 20231123 | 103900 | 689331360 | 2755 | 2755 | 2755 | 2755 | 403 |
| 483 | 20231123 | 103800 | 688221095 | 2755 | 2755 | 2755 | 2755 | 1263 |
| 484 | 20231123 | 103700 | 684741530 | 2755 | 2755 | 2755 | 2755 | 985 |
| 485 | 20231123 | 103600 | 682027855 | 2755 | 2755 | 2755 | 2755 | 52 |
| 486 | 20231123 | 103500 | 681884595 | 2750 | 2755 | 2755 | 2750 | 688 |
| 487 | 20231123 | 103400 | 679989450 | 2755 | 2760 | 2760 | 2755 | 3890 |
| 488 | 20231123 | 103300 | 669272485 | 2760 | 2760 | 2760 | 2760 | 96 |
| 489 | 20231123 | 103200 | 669007525 | 2760 | 2760 | 2760 | 2755 | 437 |
| 490 | 20231123 | 103100 | 667801675 | 2760 | 2760 | 2760 | 2760 | 1 |
| 491 | 20231123 | 103000 | 667798915 | 2755 | 2755 | 2760 | 2755 | 1629 |
| 492 | 20231123 | 102900 | 663310665 | 2760 | 2755 | 2760 | 2755 | 537 |
| 493 | 20231123 | 102800 | 661831100 | 2755 | 2760 | 2760 | 2755 | 1953 |
| 494 | 20231123 | 102700 | 656441075 | 2755 | 2755 | 2760 | 2755 | 2081 |
| 495 | 20231123 | 102600 | 650707915 | 2755 | 2760 | 2760 | 2755 | 216 |
| 496 | 20231123 | 102500 | 650111925 | 2760 | 2750 | 2760 | 2750 | 1541 |
| 497 | 20231123 | 102400 | 645866425 | 2755 | 2755 | 2760 | 2755 | 5796 |
| 498 | 20231123 | 102300 | 629893440 | 2755 | 2755 | 2755 | 2755 | 101 |
| 499 | 20231123 | 102200 | 629615185 | 2755 | 2750 | 2755 | 2750 | 5563 |
| 500 | 20231123 | 102100 | 614289795 | 2755 | 2755 | 2755 | 2750 | 54 |
| 501 | 20231123 | 102000 | 614141280 | 2755 | 2750 | 2755 | 2750 | 1053 |
| 502 | 20231123 | 101900 | 611245525 | 2750 | 2750 | 2750 | 2745 | 225 |
| 503 | 20231123 | 101800 | 610627030 | 2750 | 2745 | 2750 | 2745 | 100 |
| 504 | 20231123 | 101700 | 610352290 | 2750 | 2750 | 2750 | 2750 | 38 |
| 505 | 20231123 | 101600 | 610247790 | 2750 | 2745 | 2750 | 2740 | 6699 |
| 506 | 20231123 | 101500 | 591849270 | 2745 | 2745 | 2745 | 2745 | 8424 |
| 507 | 20231123 | 101400 | 568725390 | 2745 | 2745 | 2745 | 2740 | 54 |
| 508 | 20231123 | 101300 | 568577415 | 2745 | 2745 | 2745 | 2745 | 0 |
| 509 | 20231123 | 101200 | 568577415 | 2745 | 2745 | 2745 | 2740 | 93 |
| 510 | 20231123 | 101100 | 568322385 | 2745 | 2745 | 2745 | 2745 | 2 |
| 511 | 20231123 | 101000 | 568316895 | 2745 | 2745 | 2745 | 2740 | 555 |
| 512 | 20231123 | 100900 | 566796180 | 2745 | 2745 | 2745 | 2740 | 11 |
| 513 | 20231123 | 100800 | 566766020 | 2740 | 2745 | 2745 | 2740 | 444 |
| 514 | 20231123 | 100700 | 565547495 | 2740 | 2740 | 2745 | 2740 | 818 |
| 515 | 20231123 | 100600 | 563306170 | 2745 | 2740 | 2745 | 2740 | 860 |
| 516 | 20231123 | 100500 | 560949740 | 2745 | 2740 | 2745 | 2740 | 353 |
| 517 | 20231123 | 100400 | 559982505 | 2740 | 2740 | 2740 | 2735 | 3229 |
| 518 | 20231123 | 100300 | 551135350 | 2745 | 2745 | 2745 | 2740 | 60 |
| 519 | 20231123 | 100200 | 550970910 | 2745 | 2740 | 2745 | 2740 | 1001 |
| 520 | 20231123 | 100100 | 548228165 | 2745 | 2745 | 2745 | 2740 | 2621 |
| 521 | 20231123 | 100000 | 541041100 | 2745 | 2740 | 2745 | 2740 | 8705 |
| 522 | 20231123 | 095900 | 517189395 | 2745 | 2745 | 2745 | 2740 | 155 |
| 523 | 20231123 | 095800 | 516764175 | 2745 | 2745 | 2745 | 2740 | 164 |
| 524 | 20231123 | 095700 | 516314250 | 2745 | 2745 | 2745 | 2745 | 227 |
| 525 | 20231123 | 095600 | 515691135 | 2745 | 2745 | 2745 | 2745 | 153 |
| 526 | 20231123 | 095500 | 515271150 | 2750 | 2745 | 2750 | 2745 | 996 |
| 527 | 20231123 | 095400 | 512537120 | 2745 | 2745 | 2745 | 2735 | 1789 |
| 528 | 20231123 | 095300 | 507635715 | 2745 | 2745 | 2745 | 2740 | 3 |
| 529 | 20231123 | 095200 | 507627485 | 2740 | 2745 | 2745 | 2740 | 1186 |
| 530 | 20231123 | 095100 | 504377835 | 2745 | 2740 | 2745 | 2740 | 4847 |
| 531 | 20231123 | 095000 | 491097050 | 2740 | 2745 | 2745 | 2740 | 52 |
| 532 | 20231123 | 094900 | 490954565 | 2740 | 2740 | 2740 | 2740 | 2 |
| 533 | 20231123 | 094800 | 490949085 | 2740 | 2745 | 2745 | 2740 | 53 |
| 534 | 20231123 | 094700 | 490803860 | 2740 | 2740 | 2745 | 2740 | 54 |
| 535 | 20231123 | 094600 | 490655890 | 2745 | 2740 | 2745 | 2740 | 12 |
| 536 | 20231123 | 094500 | 490623000 | 2745 | 2740 | 2745 | 2740 | 2852 |
| 537 | 20231123 | 094400 | 482808370 | 2750 | 2745 | 2750 | 2745 | 642 |
| 538 | 20231123 | 094300 | 481046070 | 2745 | 2740 | 2745 | 2740 | 1957 |
| 539 | 20231123 | 094200 | 475683875 | 2745 | 2745 | 2745 | 2740 | 402 |
| 540 | 20231123 | 094100 | 474582385 | 2745 | 2740 | 2745 | 2740 | 3094 |
| 541 | 20231123 | 094000 | 466104810 | 2740 | 2745 | 2745 | 2740 | 3303 |
| 542 | 20231123 | 093900 | 457054570 | 2740 | 2750 | 2750 | 2740 | 2132 |
| 543 | 20231123 | 093800 | 451210635 | 2750 | 2750 | 2750 | 2745 | 65 |
| 544 | 20231123 | 093700 | 451032140 | 2745 | 2745 | 2750 | 2745 | 1438 |
| 545 | 20231123 | 093600 | 447084825 | 2740 | 2745 | 2745 | 2740 | 5354 |
| 546 | 20231123 | 093500 | 432414855 | 2745 | 2745 | 2750 | 2735 | 11356 |
| 547 | 20231123 | 093400 | 401320290 | 2745 | 2745 | 2745 | 2740 | 88 |
| 548 | 20231123 | 093300 | 401079145 | 2745 | 2740 | 2745 | 2740 | 18 |
| 549 | 20231123 | 093200 | 401029740 | 2740 | 2745 | 2750 | 2740 | 209 |
| 550 | 20231123 | 093100 | 400456010 | 2740 | 2740 | 2745 | 2740 | 4561 |
| 551 | 20231123 | 093000 | 387947355 | 2740 | 2745 | 2745 | 2740 | 563 |
| 552 | 20231123 | 092900 | 386404700 | 2745 | 2740 | 2745 | 2740 | 255 |
| 553 | 20231123 | 092800 | 385705985 | 2745 | 2745 | 2745 | 2745 | 404 |
| 554 | 20231123 | 092700 | 384597005 | 2745 | 2750 | 2750 | 2745 | 104 |
| 555 | 20231123 | 092600 | 384311505 | 2750 | 2750 | 2750 | 2745 | 1207 |
| 556 | 20231123 | 092500 | 380994755 | 2750 | 2745 | 2750 | 2740 | 69 |
| 557 | 20231123 | 092400 | 380805600 | 2745 | 2745 | 2745 | 2745 | 251 |
| 558 | 20231123 | 092300 | 380116605 | 2745 | 2745 | 2745 | 2740 | 68 |
| 559 | 20231123 | 092200 | 379930200 | 2745 | 2745 | 2745 | 2745 | 2 |
| 560 | 20231123 | 092100 | 379924710 | 2735 | 2745 | 2745 | 2735 | 4782 |
| 561 | 20231123 | 092000 | 366815305 | 2740 | 2740 | 2745 | 2735 | 7137 |
| 562 | 20231123 | 091900 | 347278730 | 2740 | 2745 | 2750 | 2740 | 22724 |
| 563 | 20231123 | 091800 | 284981580 | 2750 | 2745 | 2750 | 2745 | 1592 |
| 564 | 20231123 | 091700 | 280611460 | 2750 | 2750 | 2750 | 2745 | 1518 |
| 565 | 20231123 | 091600 | 276437040 | 2745 | 2750 | 2750 | 2745 | 4328 |
| 566 | 20231123 | 091500 | 264555800 | 2745 | 2750 | 2750 | 2745 | 12878 |
| 567 | 20231123 | 091400 | 229191550 | 2750 | 2750 | 2750 | 2745 | 54 |
| 568 | 20231123 | 091300 | 229043310 | 2750 | 2750 | 2750 | 2745 | 4612 |
| 569 | 20231123 | 091200 | 216383360 | 2745 | 2750 | 2750 | 2745 | 7052 |
| 570 | 20231123 | 091100 | 197018570 | 2755 | 2750 | 2755 | 2750 | 457 |
| 571 | 20231123 | 091000 | 195761810 | 2750 | 2755 | 2755 | 2750 | 2346 |
| 572 | 20231123 | 090900 | 189310175 | 2750 | 2745 | 2750 | 2745 | 703 |
| 573 | 20231123 | 090800 | 187377395 | 2750 | 2750 | 2750 | 2750 | 4101 |
| 574 | 20231123 | 090700 | 176099645 | 2750 | 2750 | 2755 | 2750 | 873 |
| 575 | 20231123 | 090600 | 173698845 | 2760 | 2760 | 2760 | 2760 | 3336 |
| 576 | 20231123 | 090500 | 164491485 | 2760 | 2745 | 2760 | 2745 | 3769 |
| 577 | 20231123 | 090400 | 154106210 | 2750 | 2750 | 2750 | 2750 | 200 |
| 578 | 20231123 | 090300 | 153556210 | 2750 | 2755 | 2755 | 2750 | 1393 |
| 579 | 20231123 | 090200 | 149725450 | 2755 | 2760 | 2760 | 2750 | 12197 |
| 580 | 20231123 | 090100 | 116150935 | 2760 | 2760 | 2780 | 2760 | 24763 |
| 581 | 20231123 | 090000 | 47594450 | 2755 | 2755 | 2755 | 2745 | 17282 |