30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 185900 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 14758 |
| 3 | 20231123 | 185800 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 4 | 20231123 | 185700 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 5 | 20231123 | 185600 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 6 | 20231123 | 185500 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 7 | 20231123 | 185400 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 8 | 20231123 | 185300 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 9 | 20231123 | 185200 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 10 | 20231123 | 185100 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 11 | 20231123 | 185000 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 12 | 20231123 | 184900 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 13 | 20231123 | 184800 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 14 | 20231123 | 184700 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 15 | 20231123 | 184600 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 16 | 20231123 | 184500 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 17 | 20231123 | 184400 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 18 | 20231123 | 184300 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 19 | 20231123 | 184200 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 20 | 20231123 | 184100 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 21 | 20231123 | 184000 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 22 | 20231123 | 183900 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 23 | 20231123 | 183800 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 24 | 20231123 | 183700 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 25 | 20231123 | 183600 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 26 | 20231123 | 183500 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 27 | 20231123 | 183400 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 28 | 20231123 | 183300 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 29 | 20231123 | 183200 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 30 | 20231123 | 183100 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 31 | 20231123 | 183000 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 32 | 20231123 | 182900 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 14758 |
| 33 | 20231123 | 182800 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 34 | 20231123 | 182700 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 35 | 20231123 | 182600 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 36 | 20231123 | 182500 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 37 | 20231123 | 182400 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 38 | 20231123 | 182300 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 39 | 20231123 | 182200 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 40 | 20231123 | 182100 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 41 | 20231123 | 182000 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 42 | 20231123 | 181900 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 43 | 20231123 | 181800 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 44 | 20231123 | 181700 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 45 | 20231123 | 181600 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 46 | 20231123 | 181500 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 47 | 20231123 | 181400 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 48 | 20231123 | 181300 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 49 | 20231123 | 181200 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 50 | 20231123 | 181100 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 51 | 20231123 | 181000 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 52 | 20231123 | 180900 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 53 | 20231123 | 180800 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 54 | 20231123 | 180700 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 55 | 20231123 | 180600 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 56 | 20231123 | 180500 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 57 | 20231123 | 180400 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 58 | 20231123 | 180300 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 59 | 20231123 | 180200 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 60 | 20231123 | 180100 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 61 | 20231123 | 180000 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 62 | 20231123 | 175900 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 14758 |
| 63 | 20231123 | 175800 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 64 | 20231123 | 175700 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 65 | 20231123 | 175600 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 66 | 20231123 | 175500 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 67 | 20231123 | 175400 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 68 | 20231123 | 175300 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 69 | 20231123 | 175200 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 70 | 20231123 | 175100 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 71 | 20231123 | 175000 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 72 | 20231123 | 174900 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 73 | 20231123 | 174800 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 74 | 20231123 | 174700 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 75 | 20231123 | 174600 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 76 | 20231123 | 174500 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 77 | 20231123 | 174400 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 78 | 20231123 | 174300 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 79 | 20231123 | 174200 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 80 | 20231123 | 174100 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 81 | 20231123 | 174000 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 82 | 20231123 | 173900 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 83 | 20231123 | 173800 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 84 | 20231123 | 173700 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 85 | 20231123 | 173600 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 86 | 20231123 | 173500 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 87 | 20231123 | 173400 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 88 | 20231123 | 173300 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 89 | 20231123 | 173200 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 90 | 20231123 | 173100 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 91 | 20231123 | 173000 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 92 | 20231123 | 172900 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 14758 |
| 93 | 20231123 | 172800 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 94 | 20231123 | 172700 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 95 | 20231123 | 172600 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 96 | 20231123 | 172500 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 97 | 20231123 | 172400 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 98 | 20231123 | 172300 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 99 | 20231123 | 172200 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 100 | 20231123 | 172100 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 101 | 20231123 | 172000 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 102 | 20231123 | 171900 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 103 | 20231123 | 171800 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 104 | 20231123 | 171700 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 105 | 20231123 | 171600 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 106 | 20231123 | 171500 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 107 | 20231123 | 171400 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 108 | 20231123 | 171300 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 109 | 20231123 | 171200 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 110 | 20231123 | 171100 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 111 | 20231123 | 171000 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 112 | 20231123 | 170900 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 113 | 20231123 | 170800 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 114 | 20231123 | 170700 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 115 | 20231123 | 170600 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 116 | 20231123 | 170500 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 117 | 20231123 | 170400 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 118 | 20231123 | 170300 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 119 | 20231123 | 170200 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 120 | 20231123 | 170100 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 121 | 20231123 | 170000 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 122 | 20231123 | 165900 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 14758 |
| 123 | 20231123 | 165800 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 124 | 20231123 | 165700 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 125 | 20231123 | 165600 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 126 | 20231123 | 165500 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 127 | 20231123 | 165400 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 128 | 20231123 | 165300 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 129 | 20231123 | 165200 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 130 | 20231123 | 165100 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 131 | 20231123 | 165000 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 132 | 20231123 | 164900 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 133 | 20231123 | 164800 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 134 | 20231123 | 164700 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 135 | 20231123 | 164600 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 136 | 20231123 | 164500 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 137 | 20231123 | 164400 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 138 | 20231123 | 164300 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 139 | 20231123 | 164200 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 140 | 20231123 | 164100 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 141 | 20231123 | 164000 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 142 | 20231123 | 163900 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 143 | 20231123 | 163800 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 144 | 20231123 | 163700 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 145 | 20231123 | 163600 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 146 | 20231123 | 163500 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 147 | 20231123 | 163400 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 148 | 20231123 | 163300 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 149 | 20231123 | 163200 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 150 | 20231123 | 163100 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 151 | 20231123 | 163000 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 152 | 20231123 | 162900 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 14758 |
| 153 | 20231123 | 162800 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 154 | 20231123 | 162700 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 155 | 20231123 | 162600 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 156 | 20231123 | 162500 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 157 | 20231123 | 162400 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 158 | 20231123 | 162300 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 159 | 20231123 | 162200 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 160 | 20231123 | 162100 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 161 | 20231123 | 162000 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 162 | 20231123 | 161900 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 163 | 20231123 | 161800 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 164 | 20231123 | 161700 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 165 | 20231123 | 161600 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 166 | 20231123 | 161500 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 167 | 20231123 | 161400 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 168 | 20231123 | 161300 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 169 | 20231123 | 161200 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 170 | 20231123 | 161100 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 171 | 20231123 | 161000 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 172 | 20231123 | 160900 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 173 | 20231123 | 160800 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 174 | 20231123 | 160700 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 175 | 20231123 | 160600 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 176 | 20231123 | 160500 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 177 | 20231123 | 160400 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 178 | 20231123 | 160300 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 179 | 20231123 | 160200 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 180 | 20231123 | 160100 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 181 | 20231123 | 160000 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 182 | 20231123 | 155900 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 14758 |
| 183 | 20231123 | 155800 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 184 | 20231123 | 155700 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 185 | 20231123 | 155600 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 186 | 20231123 | 155500 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 187 | 20231123 | 155400 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 188 | 20231123 | 155300 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 189 | 20231123 | 155200 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 190 | 20231123 | 155100 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 191 | 20231123 | 155000 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 192 | 20231123 | 154900 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 193 | 20231123 | 154800 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 194 | 20231123 | 154700 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 195 | 20231123 | 154600 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 196 | 20231123 | 154500 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 197 | 20231123 | 154400 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 198 | 20231123 | 154300 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 199 | 20231123 | 154200 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 200 | 20231123 | 154100 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 201 | 20231123 | 154000 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 202 | 20231123 | 153900 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 203 | 20231123 | 153800 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 204 | 20231123 | 153700 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 205 | 20231123 | 153600 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 206 | 20231123 | 153500 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 207 | 20231123 | 153400 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 208 | 20231123 | 153300 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 209 | 20231123 | 153200 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 210 | 20231123 | 153100 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 0 |
| 211 | 20231123 | 153000 | 1555721575 | 2155 | 2155 | 2155 | 2155 | 14758 |
| 212 | 20231123 | 152900 | 1523918085 | 2165 | 2165 | 2165 | 2165 | 0 |
| 213 | 20231123 | 152800 | 1523918085 | 2165 | 2165 | 2165 | 2165 | 0 |
| 214 | 20231123 | 152700 | 1523918085 | 2165 | 2165 | 2165 | 2165 | 0 |
| 215 | 20231123 | 152600 | 1523918085 | 2165 | 2165 | 2165 | 2165 | 0 |
| 216 | 20231123 | 152500 | 1523918085 | 2165 | 2165 | 2165 | 2165 | 0 |
| 217 | 20231123 | 152400 | 1523918085 | 2165 | 2165 | 2165 | 2165 | 0 |
| 218 | 20231123 | 152300 | 1523918085 | 2165 | 2165 | 2165 | 2165 | 0 |
| 219 | 20231123 | 152200 | 1523918085 | 2165 | 2165 | 2165 | 2165 | 0 |
| 220 | 20231123 | 152100 | 1523918085 | 2165 | 2165 | 2165 | 2165 | 0 |
| 221 | 20231123 | 152000 | 1523918085 | 2165 | 2165 | 2165 | 2165 | 0 |
| 222 | 20231123 | 151900 | 1523918085 | 2165 | 2165 | 2165 | 2155 | 609 |
| 223 | 20231123 | 151800 | 1522605600 | 2155 | 2160 | 2160 | 2155 | 3168 |
| 224 | 20231123 | 151700 | 1515763220 | 2160 | 2160 | 2160 | 2160 | 811 |
| 225 | 20231123 | 151600 | 1514011460 | 2160 | 2160 | 2160 | 2160 | 500 |
| 226 | 20231123 | 151500 | 1512931460 | 2165 | 2160 | 2165 | 2160 | 1300 |
| 227 | 20231123 | 151400 | 1510123455 | 2160 | 2155 | 2160 | 2155 | 1001 |
| 228 | 20231123 | 151300 | 1507966295 | 2165 | 2165 | 2165 | 2165 | 230 |
| 229 | 20231123 | 151200 | 1507468345 | 2165 | 2160 | 2165 | 2160 | 1162 |
| 230 | 20231123 | 151100 | 1504958320 | 2160 | 2165 | 2165 | 2160 | 521 |
| 231 | 20231123 | 151000 | 1503831855 | 2165 | 2165 | 2165 | 2165 | 289 |
| 232 | 20231123 | 150900 | 1503206170 | 2165 | 2165 | 2165 | 2165 | 1097 |
| 233 | 20231123 | 150800 | 1500831165 | 2165 | 2160 | 2165 | 2160 | 971 |
| 234 | 20231123 | 150700 | 1498733515 | 2160 | 2165 | 2165 | 2160 | 425 |
| 235 | 20231123 | 150600 | 1497814890 | 2165 | 2165 | 2165 | 2165 | 1 |
| 236 | 20231123 | 150500 | 1497812725 | 2160 | 2160 | 2160 | 2160 | 483 |
| 237 | 20231123 | 150400 | 1496769445 | 2160 | 2160 | 2160 | 2160 | 1237 |
| 238 | 20231123 | 150300 | 1494097525 | 2165 | 2165 | 2165 | 2165 | 2 |
| 239 | 20231123 | 150200 | 1494093195 | 2160 | 2160 | 2160 | 2160 | 957 |
| 240 | 20231123 | 150100 | 1492026075 | 2160 | 2160 | 2160 | 2160 | 6550 |
| 241 | 20231123 | 150000 | 1477878075 | 2160 | 2155 | 2160 | 2155 | 501 |
| 242 | 20231123 | 145900 | 1476795920 | 2155 | 2160 | 2160 | 2155 | 462 |
| 243 | 20231123 | 145800 | 1475798015 | 2160 | 2160 | 2160 | 2160 | 300 |
| 244 | 20231123 | 145700 | 1475150015 | 2160 | 2160 | 2160 | 2155 | 470 |
| 245 | 20231123 | 145600 | 1474136755 | 2160 | 2160 | 2160 | 2155 | 1259 |
| 246 | 20231123 | 145500 | 1471418030 | 2160 | 2155 | 2160 | 2155 | 650 |
| 247 | 20231123 | 145400 | 1470014930 | 2160 | 2155 | 2160 | 2155 | 792 |
| 248 | 20231123 | 145300 | 1468308150 | 2160 | 2155 | 2160 | 2155 | 140 |
| 249 | 20231123 | 145200 | 1468006350 | 2155 | 2160 | 2160 | 2155 | 466 |
| 250 | 20231123 | 145100 | 1466999795 | 2155 | 2160 | 2160 | 2155 | 100 |
| 251 | 20231123 | 145000 | 1466784290 | 2160 | 2160 | 2160 | 2160 | 20 |
| 252 | 20231123 | 144900 | 1466741090 | 2160 | 2160 | 2160 | 2160 | 503 |
| 253 | 20231123 | 144800 | 1465654610 | 2160 | 2155 | 2160 | 2155 | 295 |
| 254 | 20231123 | 144700 | 1465018835 | 2160 | 2160 | 2160 | 2160 | 0 |
| 255 | 20231123 | 144600 | 1465018835 | 2160 | 2155 | 2160 | 2155 | 503 |
| 256 | 20231123 | 144500 | 1463934615 | 2160 | 2160 | 2160 | 2160 | 9 |
| 257 | 20231123 | 144400 | 1463915175 | 2160 | 2160 | 2160 | 2160 | 70 |
| 258 | 20231123 | 144300 | 1463763975 | 2160 | 2160 | 2160 | 2160 | 100 |
| 259 | 20231123 | 144200 | 1463547975 | 2160 | 2160 | 2160 | 2160 | 4 |
| 260 | 20231123 | 144100 | 1463539335 | 2160 | 2160 | 2160 | 2155 | 1003 |
| 261 | 20231123 | 144000 | 1461377855 | 2160 | 2160 | 2160 | 2155 | 1039 |
| 262 | 20231123 | 143900 | 1459138800 | 2160 | 2155 | 2160 | 2155 | 1903 |
| 263 | 20231123 | 143800 | 1455037820 | 2155 | 2165 | 2165 | 2155 | 8150 |
| 264 | 20231123 | 143700 | 1437434510 | 2165 | 2165 | 2165 | 2160 | 909 |
| 265 | 20231123 | 143600 | 1435470510 | 2160 | 2165 | 2165 | 2160 | 330 |
| 266 | 20231123 | 143500 | 1434757690 | 2165 | 2165 | 2165 | 2160 | 562 |
| 267 | 20231123 | 143400 | 1433543410 | 2165 | 2165 | 2165 | 2160 | 673 |
| 268 | 20231123 | 143300 | 1432087470 | 2165 | 2160 | 2165 | 2160 | 553 |
| 269 | 20231123 | 143200 | 1430892975 | 2165 | 2165 | 2165 | 2160 | 255 |
| 270 | 20231123 | 143100 | 1430342165 | 2165 | 2165 | 2165 | 2160 | 1520 |
| 271 | 20231123 | 143000 | 1427055920 | 2165 | 2165 | 2165 | 2160 | 880 |
| 272 | 20231123 | 142900 | 1425154855 | 2160 | 2160 | 2160 | 2160 | 0 |
| 273 | 20231123 | 142800 | 1425154855 | 2160 | 2160 | 2160 | 2160 | 500 |
| 274 | 20231123 | 142700 | 1424074855 | 2160 | 2165 | 2165 | 2160 | 1433 |
| 275 | 20231123 | 142600 | 1420972415 | 2165 | 2165 | 2170 | 2165 | 8 |
| 276 | 20231123 | 142500 | 1420955080 | 2165 | 2165 | 2165 | 2165 | 0 |
| 277 | 20231123 | 142400 | 1420955080 | 2165 | 2165 | 2175 | 2165 | 3 |
| 278 | 20231123 | 142300 | 1420948575 | 2165 | 2170 | 2175 | 2165 | 3032 |
| 279 | 20231123 | 142200 | 1414375680 | 2170 | 2170 | 2170 | 2170 | 0 |
| 280 | 20231123 | 142100 | 1414375680 | 2170 | 2170 | 2170 | 2170 | 1 |
| 281 | 20231123 | 142000 | 1414373510 | 2170 | 2170 | 2170 | 2170 | 2 |
| 282 | 20231123 | 141900 | 1414369170 | 2170 | 2175 | 2175 | 2170 | 12 |
| 283 | 20231123 | 141800 | 1414343075 | 2175 | 2170 | 2175 | 2170 | 5 |
| 284 | 20231123 | 141700 | 1414332205 | 2170 | 2170 | 2170 | 2170 | 30 |
| 285 | 20231123 | 141600 | 1414267105 | 2170 | 2170 | 2170 | 2170 | 0 |
| 286 | 20231123 | 141500 | 1414267105 | 2170 | 2170 | 2170 | 2170 | 11 |
| 287 | 20231123 | 141400 | 1414243235 | 2170 | 2170 | 2170 | 2170 | 1 |
| 288 | 20231123 | 141300 | 1414241065 | 2170 | 2170 | 2170 | 2170 | 30 |
| 289 | 20231123 | 141200 | 1414175965 | 2170 | 2175 | 2175 | 2170 | 101 |
| 290 | 20231123 | 141100 | 1413956295 | 2175 | 2175 | 2175 | 2175 | 3 |
| 291 | 20231123 | 141000 | 1413949770 | 2170 | 2180 | 2180 | 2170 | 83 |
| 292 | 20231123 | 140900 | 1413769180 | 2180 | 2180 | 2180 | 2180 | 81 |
| 293 | 20231123 | 140800 | 1413592600 | 2180 | 2180 | 2180 | 2180 | 2 |
| 294 | 20231123 | 140700 | 1413588240 | 2170 | 2175 | 2180 | 2170 | 23 |
| 295 | 20231123 | 140600 | 1413538115 | 2170 | 2180 | 2180 | 2170 | 5 |
| 296 | 20231123 | 140500 | 1413527255 | 2180 | 2180 | 2180 | 2180 | 1 |
| 297 | 20231123 | 140400 | 1413525075 | 2180 | 2180 | 2180 | 2180 | 2 |
| 298 | 20231123 | 140300 | 1413520715 | 2175 | 2175 | 2175 | 2175 | 3217 |
| 299 | 20231123 | 140200 | 1406523740 | 2180 | 2180 | 2180 | 2180 | 2 |
| 300 | 20231123 | 140100 | 1406519380 | 2180 | 2180 | 2180 | 2180 | 1 |
| 301 | 20231123 | 140000 | 1406517200 | 2180 | 2180 | 2180 | 2180 | 161 |
| 302 | 20231123 | 135900 | 1406166220 | 2180 | 2185 | 2185 | 2180 | 31 |
| 303 | 20231123 | 135800 | 1406098630 | 2175 | 2175 | 2175 | 2175 | 160 |
| 304 | 20231123 | 135700 | 1405750630 | 2175 | 2180 | 2180 | 2170 | 418 |
| 305 | 20231123 | 135600 | 1404841300 | 2180 | 2180 | 2180 | 2180 | 1777 |
| 306 | 20231123 | 135500 | 1400967440 | 2180 | 2180 | 2180 | 2180 | 3 |
| 307 | 20231123 | 135400 | 1400960900 | 2180 | 2180 | 2180 | 2180 | 7 |
| 308 | 20231123 | 135300 | 1400945640 | 2165 | 2180 | 2180 | 2165 | 6074 |
| 309 | 20231123 | 135200 | 1387779615 | 2170 | 2180 | 2180 | 2170 | 1175 |
| 310 | 20231123 | 135100 | 1385226615 | 2180 | 2180 | 2180 | 2170 | 1184 |
| 311 | 20231123 | 135000 | 1382654450 | 2175 | 2175 | 2175 | 2175 | 4016 |
| 312 | 20231123 | 134900 | 1373919650 | 2175 | 2180 | 2180 | 2175 | 46 |
| 313 | 20231123 | 134800 | 1373819585 | 2175 | 2180 | 2180 | 2175 | 3408 |
| 314 | 20231123 | 134700 | 1366390875 | 2180 | 2180 | 2180 | 2180 | 251 |
| 315 | 20231123 | 134600 | 1365843695 | 2180 | 2180 | 2180 | 2180 | 2100 |
| 316 | 20231123 | 134500 | 1361265695 | 2185 | 2185 | 2185 | 2185 | 0 |
| 317 | 20231123 | 134400 | 1361265695 | 2185 | 2185 | 2185 | 2185 | 6 |
| 318 | 20231123 | 134300 | 1361252585 | 2185 | 2185 | 2185 | 2185 | 0 |
| 319 | 20231123 | 134200 | 1361252585 | 2185 | 2185 | 2185 | 2185 | 654 |
| 320 | 20231123 | 134100 | 1359823595 | 2185 | 2185 | 2185 | 2185 | 91 |
| 321 | 20231123 | 134000 | 1359624760 | 2185 | 2185 | 2185 | 2185 | 558 |
| 322 | 20231123 | 133900 | 1358405530 | 2185 | 2190 | 2190 | 2185 | 625 |
| 323 | 20231123 | 133800 | 1357037735 | 2190 | 2190 | 2190 | 2190 | 1070 |
| 324 | 20231123 | 133700 | 1354694435 | 2190 | 2185 | 2190 | 2185 | 531 |
| 325 | 20231123 | 133600 | 1353532825 | 2185 | 2190 | 2190 | 2185 | 1323 |
| 326 | 20231123 | 133500 | 1350641380 | 2190 | 2185 | 2190 | 2185 | 2247 |
| 327 | 20231123 | 133400 | 1345731210 | 2185 | 2185 | 2185 | 2180 | 639 |
| 328 | 20231123 | 133300 | 1344335245 | 2185 | 2180 | 2185 | 2175 | 4123 |
| 329 | 20231123 | 133200 | 1335362215 | 2180 | 2180 | 2180 | 2175 | 1334 |
| 330 | 20231123 | 133100 | 1332457780 | 2180 | 2175 | 2180 | 2175 | 2758 |
| 331 | 20231123 | 133000 | 1326453195 | 2175 | 2175 | 2175 | 2170 | 599 |
| 332 | 20231123 | 132900 | 1325150570 | 2175 | 2175 | 2175 | 2175 | 596 |
| 333 | 20231123 | 132800 | 1323854270 | 2175 | 2175 | 2175 | 2175 | 750 |
| 334 | 20231123 | 132700 | 1322223020 | 2175 | 2175 | 2175 | 2170 | 588 |
| 335 | 20231123 | 132600 | 1320944220 | 2175 | 2175 | 2175 | 2175 | 546 |
| 336 | 20231123 | 132500 | 1319756670 | 2175 | 2175 | 2175 | 2170 | 1479 |
| 337 | 20231123 | 132400 | 1316544175 | 2175 | 2175 | 2175 | 2175 | 739 |
| 338 | 20231123 | 132300 | 1314936850 | 2175 | 2175 | 2175 | 2170 | 1571 |
| 339 | 20231123 | 132200 | 1311525245 | 2175 | 2175 | 2175 | 2175 | 671 |
| 340 | 20231123 | 132100 | 1310065820 | 2175 | 2175 | 2175 | 2170 | 461 |
| 341 | 20231123 | 132000 | 1309063150 | 2175 | 2175 | 2175 | 2170 | 725 |
| 342 | 20231123 | 131900 | 1307486640 | 2175 | 2175 | 2175 | 2175 | 1363 |
| 343 | 20231123 | 131800 | 1304522115 | 2175 | 2175 | 2175 | 2170 | 867 |
| 344 | 20231123 | 131700 | 1302637690 | 2175 | 2175 | 2175 | 2175 | 622 |
| 345 | 20231123 | 131600 | 1301284840 | 2175 | 2175 | 2175 | 2175 | 613 |
| 346 | 20231123 | 131500 | 1299951565 | 2175 | 2170 | 2175 | 2170 | 1938 |
| 347 | 20231123 | 131400 | 1295743460 | 2170 | 2170 | 2170 | 2170 | 1075 |
| 348 | 20231123 | 131300 | 1293410710 | 2170 | 2170 | 2170 | 2165 | 1565 |
| 349 | 20231123 | 131200 | 1290019660 | 2170 | 2170 | 2170 | 2170 | 517 |
| 350 | 20231123 | 131100 | 1288897770 | 2170 | 2170 | 2170 | 2170 | 0 |
| 351 | 20231123 | 131000 | 1288897770 | 2170 | 2165 | 2170 | 2165 | 55 |
| 352 | 20231123 | 130900 | 1288778570 | 2165 | 2165 | 2165 | 2165 | 0 |
| 353 | 20231123 | 130800 | 1288778570 | 2165 | 2165 | 2165 | 2165 | 13 |
| 354 | 20231123 | 130700 | 1288750425 | 2165 | 2165 | 2165 | 2165 | 62 |
| 355 | 20231123 | 130600 | 1288616195 | 2165 | 2165 | 2165 | 2165 | 838 |
| 356 | 20231123 | 130500 | 1286801925 | 2165 | 2165 | 2165 | 2165 | 94 |
| 357 | 20231123 | 130400 | 1286598415 | 2165 | 2165 | 2165 | 2165 | 401 |
| 358 | 20231123 | 130300 | 1285730250 | 2165 | 2165 | 2165 | 2165 | 849 |
| 359 | 20231123 | 130200 | 1283892165 | 2165 | 2165 | 2165 | 2165 | 1 |
| 360 | 20231123 | 130100 | 1283890000 | 2160 | 2160 | 2160 | 2160 | 817 |
| 361 | 20231123 | 130000 | 1282125280 | 2165 | 2165 | 2165 | 2165 | 0 |
| 362 | 20231123 | 125900 | 1282125280 | 2165 | 2165 | 2165 | 2160 | 1564 |
| 363 | 20231123 | 125800 | 1278739240 | 2165 | 2165 | 2165 | 2165 | 1 |
| 364 | 20231123 | 125700 | 1278737075 | 2165 | 2165 | 2165 | 2165 | 3701 |
| 365 | 20231123 | 125600 | 1270724410 | 2165 | 2170 | 2170 | 2165 | 113 |
| 366 | 20231123 | 125500 | 1270479760 | 2170 | 2165 | 2170 | 2165 | 441 |
| 367 | 20231123 | 125400 | 1269522795 | 2170 | 2165 | 2170 | 2165 | 2 |
| 368 | 20231123 | 125300 | 1269518460 | 2165 | 2170 | 2170 | 2165 | 85 |
| 369 | 20231123 | 125200 | 1269334015 | 2165 | 2165 | 2165 | 2165 | 1663 |
| 370 | 20231123 | 125100 | 1265733620 | 2165 | 2165 | 2165 | 2165 | 85 |
| 371 | 20231123 | 125000 | 1265549595 | 2170 | 2165 | 2170 | 2165 | 1002 |
| 372 | 20231123 | 124900 | 1263380260 | 2165 | 2165 | 2165 | 2165 | 0 |
| 373 | 20231123 | 124800 | 1263380260 | 2165 | 2165 | 2165 | 2165 | 1075 |
| 374 | 20231123 | 124700 | 1261052885 | 2165 | 2165 | 2175 | 2165 | 458 |
| 375 | 20231123 | 124600 | 1260059235 | 2165 | 2165 | 2165 | 2165 | 4321 |
| 376 | 20231123 | 124500 | 1250704270 | 2165 | 2170 | 2170 | 2165 | 6750 |
| 377 | 20231123 | 124400 | 1236058135 | 2180 | 2180 | 2180 | 2180 | 0 |
| 378 | 20231123 | 124300 | 1236058135 | 2180 | 2180 | 2180 | 2180 | 1 |
| 379 | 20231123 | 124200 | 1236055955 | 2170 | 2170 | 2170 | 2170 | 60 |
| 380 | 20231123 | 124100 | 1235925755 | 2175 | 2175 | 2175 | 2175 | 1065 |
| 381 | 20231123 | 124000 | 1233609380 | 2170 | 2170 | 2180 | 2170 | 620 |
| 382 | 20231123 | 123900 | 1232258970 | 2180 | 2180 | 2180 | 2180 | 5 |
| 383 | 20231123 | 123800 | 1232248070 | 2175 | 2170 | 2175 | 2170 | 101 |
| 384 | 20231123 | 123700 | 1232028400 | 2170 | 2170 | 2170 | 2170 | 1 |
| 385 | 20231123 | 123600 | 1232026230 | 2170 | 2170 | 2170 | 2170 | 44 |
| 386 | 20231123 | 123500 | 1231930750 | 2175 | 2175 | 2175 | 2175 | 0 |
| 387 | 20231123 | 123400 | 1231930750 | 2175 | 2175 | 2175 | 2170 | 3 |
| 388 | 20231123 | 123300 | 1231924230 | 2175 | 2175 | 2180 | 2175 | 43 |
| 389 | 20231123 | 123200 | 1231830700 | 2175 | 2175 | 2175 | 2175 | 3545 |
| 390 | 20231123 | 123100 | 1224120325 | 2175 | 2175 | 2175 | 2175 | 201 |
| 391 | 20231123 | 123000 | 1223683150 | 2175 | 2175 | 2175 | 2175 | 10 |
| 392 | 20231123 | 122900 | 1223661400 | 2180 | 2170 | 2180 | 2170 | 51 |
| 393 | 20231123 | 122800 | 1223550720 | 2170 | 2170 | 2170 | 2170 | 264 |
| 394 | 20231123 | 122700 | 1222977840 | 2170 | 2175 | 2180 | 2170 | 1283 |
| 395 | 20231123 | 122600 | 1220193415 | 2175 | 2175 | 2175 | 2175 | 87 |
| 396 | 20231123 | 122500 | 1220004190 | 2175 | 2175 | 2175 | 2175 | 0 |
| 397 | 20231123 | 122400 | 1220004190 | 2175 | 2175 | 2175 | 2170 | 459 |
| 398 | 20231123 | 122300 | 1219005870 | 2175 | 2175 | 2175 | 2175 | 139 |
| 399 | 20231123 | 122200 | 1218703545 | 2175 | 2175 | 2175 | 2175 | 0 |
| 400 | 20231123 | 122100 | 1218703545 | 2175 | 2175 | 2175 | 2175 | 122 |
| 401 | 20231123 | 122000 | 1218438195 | 2175 | 2175 | 2175 | 2175 | 695 |
| 402 | 20231123 | 121900 | 1216926570 | 2175 | 2175 | 2175 | 2175 | 100 |
| 403 | 20231123 | 121800 | 1216709070 | 2180 | 2185 | 2185 | 2180 | 11 |
| 404 | 20231123 | 121700 | 1216685080 | 2185 | 2185 | 2185 | 2185 | 2 |
| 405 | 20231123 | 121600 | 1216680710 | 2175 | 2185 | 2185 | 2175 | 1524 |
| 406 | 20231123 | 121500 | 1213365640 | 2175 | 2175 | 2175 | 2175 | 21 |
| 407 | 20231123 | 121400 | 1213319965 | 2175 | 2185 | 2185 | 2175 | 27 |
| 408 | 20231123 | 121300 | 1213261205 | 2175 | 2185 | 2185 | 2175 | 73 |
| 409 | 20231123 | 121200 | 1213101800 | 2190 | 2175 | 2190 | 2175 | 2815 |
| 410 | 20231123 | 121100 | 1206944855 | 2175 | 2170 | 2175 | 2170 | 4124 |
| 411 | 20231123 | 121000 | 1197995755 | 2170 | 2170 | 2170 | 2165 | 3508 |
| 412 | 20231123 | 120900 | 1190385085 | 2170 | 2170 | 2170 | 2170 | 750 |
| 413 | 20231123 | 120800 | 1188757585 | 2165 | 2165 | 2165 | 2165 | 0 |
| 414 | 20231123 | 120700 | 1188757585 | 2165 | 2170 | 2170 | 2165 | 5646 |
| 415 | 20231123 | 120600 | 1176506170 | 2175 | 2175 | 2175 | 2175 | 0 |
| 416 | 20231123 | 120500 | 1176506170 | 2175 | 2175 | 2175 | 2170 | 903 |
| 417 | 20231123 | 120400 | 1174546645 | 2175 | 2175 | 2175 | 2175 | 788 |
| 418 | 20231123 | 120300 | 1172832745 | 2175 | 2175 | 2175 | 2175 | 0 |
| 419 | 20231123 | 120200 | 1172832745 | 2175 | 2180 | 2180 | 2175 | 121 |
| 420 | 20231123 | 120100 | 1172569465 | 2180 | 2170 | 2180 | 2170 | 56 |
| 421 | 20231123 | 120000 | 1172447740 | 2170 | 2170 | 2175 | 2170 | 2276 |
| 422 | 20231123 | 115900 | 1167508770 | 2170 | 2170 | 2170 | 2170 | 1331 |
| 423 | 20231123 | 115800 | 1164620500 | 2175 | 2175 | 2175 | 2175 | 1 |
| 424 | 20231123 | 115700 | 1164618325 | 2175 | 2175 | 2175 | 2175 | 0 |
| 425 | 20231123 | 115600 | 1164618325 | 2175 | 2175 | 2175 | 2175 | 151 |
| 426 | 20231123 | 115500 | 1164289900 | 2170 | 2170 | 2170 | 2170 | 850 |
| 427 | 20231123 | 115400 | 1162445400 | 2170 | 2175 | 2175 | 2170 | 506 |
| 428 | 20231123 | 115300 | 1161347350 | 2175 | 2175 | 2175 | 2175 | 32 |
| 429 | 20231123 | 115200 | 1161277750 | 2175 | 2175 | 2175 | 2175 | 870 |
| 430 | 20231123 | 115100 | 1159385500 | 2175 | 2180 | 2180 | 2175 | 11 |
| 431 | 20231123 | 115000 | 1159361525 | 2180 | 2180 | 2180 | 2180 | 488 |
| 432 | 20231123 | 114900 | 1158297685 | 2180 | 2175 | 2180 | 2175 | 44 |
| 433 | 20231123 | 114800 | 1158201835 | 2175 | 2180 | 2180 | 2175 | 1844 |
| 434 | 20231123 | 114700 | 1154191130 | 2175 | 2175 | 2175 | 2175 | 1000 |
| 435 | 20231123 | 114600 | 1152016130 | 2175 | 2175 | 2175 | 2175 | 573 |
| 436 | 20231123 | 114500 | 1150769855 | 2180 | 2175 | 2185 | 2175 | 2358 |
| 437 | 20231123 | 114400 | 1145630750 | 2175 | 2175 | 2175 | 2175 | 0 |
| 438 | 20231123 | 114300 | 1145630750 | 2175 | 2175 | 2175 | 2170 | 1003 |
| 439 | 20231123 | 114200 | 1143449465 | 2185 | 2185 | 2185 | 2180 | 663 |
| 440 | 20231123 | 114100 | 1142001310 | 2185 | 2180 | 2185 | 2180 | 271 |
| 441 | 20231123 | 114000 | 1141410470 | 2180 | 2180 | 2180 | 2180 | 21 |
| 442 | 20231123 | 113900 | 1141364690 | 2180 | 2180 | 2180 | 2180 | 1022 |
| 443 | 20231123 | 113800 | 1139136730 | 2180 | 2180 | 2180 | 2180 | 580 |
| 444 | 20231123 | 113700 | 1137872330 | 2180 | 2180 | 2180 | 2175 | 1088 |
| 445 | 20231123 | 113600 | 1135500740 | 2180 | 2180 | 2180 | 2180 | 1 |
| 446 | 20231123 | 113500 | 1135498560 | 2175 | 2180 | 2180 | 2170 | 2328 |
| 447 | 20231123 | 113400 | 1130435435 | 2175 | 2180 | 2180 | 2175 | 7302 |
| 448 | 20231123 | 113300 | 1114523765 | 2180 | 2185 | 2185 | 2180 | 345 |
| 449 | 20231123 | 113200 | 1113771505 | 2180 | 2180 | 2180 | 2180 | 3000 |
| 450 | 20231123 | 113100 | 1107231505 | 2180 | 2190 | 2190 | 2180 | 1790 |
| 451 | 20231123 | 113000 | 1103320170 | 2190 | 2195 | 2195 | 2190 | 2068 |
| 452 | 20231123 | 112900 | 1098790910 | 2195 | 2195 | 2195 | 2190 | 2181 |
| 453 | 20231123 | 112800 | 1094004665 | 2195 | 2200 | 2200 | 2195 | 807 |
| 454 | 20231123 | 112700 | 1092230575 | 2200 | 2200 | 2200 | 2200 | 1802 |
| 455 | 20231123 | 112600 | 1088266175 | 2200 | 2200 | 2200 | 2195 | 817 |
| 456 | 20231123 | 112500 | 1086469025 | 2200 | 2200 | 2200 | 2200 | 797 |
| 457 | 20231123 | 112400 | 1084715625 | 2200 | 2200 | 2200 | 2200 | 1087 |
| 458 | 20231123 | 112300 | 1082324225 | 2200 | 2200 | 2200 | 2195 | 1114 |
| 459 | 20231123 | 112200 | 1079874030 | 2200 | 2200 | 2200 | 2195 | 1013 |
| 460 | 20231123 | 112100 | 1077645625 | 2200 | 2195 | 2200 | 2195 | 1588 |
| 461 | 20231123 | 112000 | 1074153280 | 2195 | 2195 | 2195 | 2195 | 1673 |
| 462 | 20231123 | 111900 | 1070481045 | 2195 | 2195 | 2195 | 2190 | 1253 |
| 463 | 20231123 | 111800 | 1067731295 | 2195 | 2200 | 2200 | 2195 | 1263 |
| 464 | 20231123 | 111700 | 1064956695 | 2200 | 2200 | 2200 | 2195 | 1131 |
| 465 | 20231123 | 111600 | 1062468510 | 2195 | 2200 | 2200 | 2195 | 1177 |
| 466 | 20231123 | 111500 | 1059880590 | 2200 | 2195 | 2200 | 2195 | 3364 |
| 467 | 20231123 | 111400 | 1052490975 | 2195 | 2195 | 2195 | 2195 | 1014 |
| 468 | 20231123 | 111300 | 1050265245 | 2195 | 2195 | 2195 | 2190 | 1268 |
| 469 | 20231123 | 111200 | 1047482505 | 2195 | 2195 | 2195 | 2180 | 3201 |
| 470 | 20231123 | 111100 | 1040487905 | 2195 | 2195 | 2195 | 2190 | 1345 |
| 471 | 20231123 | 111000 | 1037536675 | 2190 | 2195 | 2200 | 2175 | 6759 |
| 472 | 20231123 | 110900 | 1022787975 | 2195 | 2195 | 2200 | 2195 | 1357 |
| 473 | 20231123 | 110800 | 1019808365 | 2195 | 2195 | 2200 | 2190 | 1639 |
| 474 | 20231123 | 110700 | 1016211130 | 2195 | 2200 | 2200 | 2195 | 2755 |
| 475 | 20231123 | 110600 | 1010161770 | 2200 | 2195 | 2200 | 2195 | 3024 |
| 476 | 20231123 | 110500 | 1003519430 | 2195 | 2195 | 2195 | 2190 | 1082 |
| 477 | 20231123 | 110400 | 1001145750 | 2190 | 2195 | 2195 | 2185 | 2040 |
| 478 | 20231123 | 110300 | 996677410 | 2195 | 2195 | 2200 | 2195 | 2574 |
| 479 | 20231123 | 110200 | 991026510 | 2195 | 2195 | 2195 | 2190 | 2308 |
| 480 | 20231123 | 110100 | 985962965 | 2195 | 2195 | 2200 | 2190 | 2312 |
| 481 | 20231123 | 110000 | 980887855 | 2200 | 2205 | 2205 | 2190 | 7053 |
| 482 | 20231123 | 105900 | 965404620 | 2205 | 2205 | 2210 | 2185 | 17552 |
| 483 | 20231123 | 105800 | 926789055 | 2205 | 2205 | 2205 | 2200 | 6460 |
| 484 | 20231123 | 105700 | 912544780 | 2205 | 2200 | 2205 | 2200 | 7306 |
| 485 | 20231123 | 105600 | 896466580 | 2200 | 2200 | 2200 | 2195 | 9435 |
| 486 | 20231123 | 105500 | 875714620 | 2195 | 2190 | 2200 | 2185 | 13308 |
| 487 | 20231123 | 105400 | 846519195 | 2190 | 2185 | 2190 | 2185 | 12002 |
| 488 | 20231123 | 105300 | 820280695 | 2185 | 2185 | 2185 | 2180 | 4170 |
| 489 | 20231123 | 105200 | 811169745 | 2185 | 2185 | 2185 | 2180 | 3483 |
| 490 | 20231123 | 105100 | 803559605 | 2185 | 2180 | 2185 | 2175 | 4454 |
| 491 | 20231123 | 105000 | 793835110 | 2180 | 2185 | 2185 | 2180 | 5718 |
| 492 | 20231123 | 104900 | 781350465 | 2185 | 2185 | 2185 | 2185 | 7503 |
| 493 | 20231123 | 104800 | 764956410 | 2185 | 2185 | 2185 | 2180 | 4406 |
| 494 | 20231123 | 104700 | 755333065 | 2185 | 2185 | 2185 | 2180 | 4780 |
| 495 | 20231123 | 104600 | 744889865 | 2185 | 2180 | 2185 | 2180 | 3536 |
| 496 | 20231123 | 104500 | 737172500 | 2180 | 2180 | 2180 | 2180 | 3637 |
| 497 | 20231123 | 104400 | 729243840 | 2180 | 2180 | 2180 | 2180 | 4755 |
| 498 | 20231123 | 104300 | 718877940 | 2180 | 2180 | 2180 | 2175 | 1627 |
| 499 | 20231123 | 104200 | 715334525 | 2180 | 2175 | 2180 | 2175 | 543 |
| 500 | 20231123 | 104100 | 714153465 | 2180 | 2180 | 2180 | 2175 | 1054 |
| 501 | 20231123 | 104000 | 711856295 | 2180 | 2180 | 2180 | 2180 | 2269 |
| 502 | 20231123 | 103900 | 706909875 | 2175 | 2175 | 2175 | 2175 | 11 |
| 503 | 20231123 | 103800 | 706885950 | 2175 | 2175 | 2175 | 2175 | 1221 |
| 504 | 20231123 | 103700 | 704230275 | 2180 | 2170 | 2180 | 2170 | 1661 |
| 505 | 20231123 | 103600 | 700622145 | 2175 | 2175 | 2175 | 2175 | 1 |
| 506 | 20231123 | 103500 | 700619970 | 2170 | 2170 | 2170 | 2170 | 556 |
| 507 | 20231123 | 103400 | 699413450 | 2170 | 2180 | 2180 | 2170 | 209 |
| 508 | 20231123 | 103300 | 698959900 | 2180 | 2180 | 2180 | 2175 | 4921 |
| 509 | 20231123 | 103200 | 688237120 | 2180 | 2180 | 2180 | 2180 | 365 |
| 510 | 20231123 | 103100 | 687441420 | 2180 | 2180 | 2180 | 2180 | 334 |
| 511 | 20231123 | 103000 | 686713300 | 2180 | 2175 | 2180 | 2165 | 2161 |
| 512 | 20231123 | 102900 | 682031615 | 2180 | 2180 | 2180 | 2180 | 4912 |
| 513 | 20231123 | 102800 | 671323455 | 2180 | 2175 | 2180 | 2165 | 433 |
| 514 | 20231123 | 102700 | 670382400 | 2180 | 2175 | 2180 | 2175 | 1006 |
| 515 | 20231123 | 102600 | 668194325 | 2175 | 2170 | 2175 | 2170 | 3983 |
| 516 | 20231123 | 102500 | 659533595 | 2170 | 2170 | 2170 | 2170 | 5 |
| 517 | 20231123 | 102400 | 659522745 | 2175 | 2175 | 2175 | 2170 | 428 |
| 518 | 20231123 | 102300 | 658592360 | 2175 | 2175 | 2175 | 2175 | 554 |
| 519 | 20231123 | 102200 | 657387410 | 2175 | 2170 | 2175 | 2170 | 3306 |
| 520 | 20231123 | 102100 | 650208290 | 2165 | 2170 | 2170 | 2165 | 232 |
| 521 | 20231123 | 102000 | 649706005 | 2170 | 2165 | 2170 | 2165 | 101 |
| 522 | 20231123 | 101900 | 649486840 | 2165 | 2165 | 2165 | 2165 | 1 |
| 523 | 20231123 | 101800 | 649484675 | 2165 | 2170 | 2170 | 2165 | 1402 |
| 524 | 20231123 | 101700 | 646446160 | 2170 | 2170 | 2170 | 2170 | 121 |
| 525 | 20231123 | 101600 | 646183590 | 2170 | 2170 | 2170 | 2170 | 1059 |
| 526 | 20231123 | 101500 | 643885560 | 2170 | 2170 | 2170 | 2170 | 569 |
| 527 | 20231123 | 101400 | 642650830 | 2165 | 2165 | 2165 | 2165 | 300 |
| 528 | 20231123 | 101300 | 642001330 | 2165 | 2160 | 2165 | 2160 | 10807 |
| 529 | 20231123 | 101200 | 618631540 | 2165 | 2170 | 2170 | 2165 | 2285 |
| 530 | 20231123 | 101100 | 613684510 | 2165 | 2170 | 2170 | 2165 | 5999 |
| 531 | 20231123 | 101000 | 600672060 | 2170 | 2175 | 2175 | 2170 | 2562 |
| 532 | 20231123 | 100900 | 595099960 | 2175 | 2175 | 2175 | 2175 | 501 |
| 533 | 20231123 | 100800 | 594010285 | 2175 | 2175 | 2175 | 2175 | 172 |
| 534 | 20231123 | 100700 | 593636185 | 2170 | 2170 | 2170 | 2170 | 595 |
| 535 | 20231123 | 100600 | 592345035 | 2175 | 2175 | 2175 | 2175 | 1010 |
| 536 | 20231123 | 100500 | 590148285 | 2175 | 2175 | 2175 | 2175 | 0 |
| 537 | 20231123 | 100400 | 590148285 | 2175 | 2175 | 2175 | 2175 | 13 |
| 538 | 20231123 | 100300 | 590120010 | 2175 | 2175 | 2175 | 2175 | 5206 |
| 539 | 20231123 | 100200 | 578796960 | 2175 | 2180 | 2180 | 2175 | 2030 |
| 540 | 20231123 | 100100 | 574381510 | 2175 | 2175 | 2175 | 2175 | 781 |
| 541 | 20231123 | 100000 | 572682835 | 2175 | 2175 | 2175 | 2170 | 738 |
| 542 | 20231123 | 095900 | 571080130 | 2175 | 2175 | 2175 | 2175 | 712 |
| 543 | 20231123 | 095800 | 569531530 | 2175 | 2175 | 2175 | 2175 | 4 |
| 544 | 20231123 | 095700 | 569522830 | 2170 | 2175 | 2175 | 2170 | 6372 |
| 545 | 20231123 | 095600 | 555677550 | 2170 | 2170 | 2175 | 2170 | 906 |
| 546 | 20231123 | 095500 | 553709855 | 2175 | 2175 | 2175 | 2175 | 5605 |
| 547 | 20231123 | 095400 | 541518980 | 2175 | 2175 | 2180 | 2175 | 1332 |
| 548 | 20231123 | 095300 | 538616245 | 2180 | 2180 | 2180 | 2175 | 787 |
| 549 | 20231123 | 095200 | 536903755 | 2180 | 2180 | 2180 | 2180 | 13 |
| 550 | 20231123 | 095100 | 536875415 | 2180 | 2175 | 2185 | 2175 | 9431 |
| 551 | 20231123 | 095000 | 516334730 | 2170 | 2170 | 2170 | 2170 | 4791 |
| 552 | 20231123 | 094900 | 505938260 | 2170 | 2175 | 2175 | 2165 | 1033 |
| 553 | 20231123 | 094800 | 503691500 | 2175 | 2170 | 2175 | 2170 | 330 |
| 554 | 20231123 | 094700 | 502975300 | 2170 | 2170 | 2170 | 2170 | 203 |
| 555 | 20231123 | 094600 | 502534790 | 2170 | 2165 | 2170 | 2165 | 2009 |
| 556 | 20231123 | 094500 | 498175305 | 2175 | 2175 | 2175 | 2175 | 1 |
| 557 | 20231123 | 094400 | 498173130 | 2170 | 2165 | 2175 | 2165 | 9982 |
| 558 | 20231123 | 094300 | 476511870 | 2165 | 2170 | 2170 | 2165 | 1047 |
| 559 | 20231123 | 094200 | 474244955 | 2170 | 2165 | 2170 | 2165 | 561 |
| 560 | 20231123 | 094100 | 473030380 | 2165 | 2165 | 2165 | 2165 | 1245 |
| 561 | 20231123 | 094000 | 470334955 | 2160 | 2170 | 2170 | 2160 | 320 |
| 562 | 20231123 | 093900 | 469642730 | 2160 | 2170 | 2170 | 2160 | 643 |
| 563 | 20231123 | 093800 | 468251285 | 2170 | 2160 | 2170 | 2160 | 1749 |
| 564 | 20231123 | 093700 | 464467695 | 2165 | 2165 | 2165 | 2155 | 6611 |
| 565 | 20231123 | 093600 | 450182150 | 2160 | 2165 | 2165 | 2160 | 1350 |
| 566 | 20231123 | 093500 | 447262445 | 2165 | 2165 | 2165 | 2160 | 3580 |
| 567 | 20231123 | 093400 | 439514345 | 2165 | 2165 | 2165 | 2165 | 20 |
| 568 | 20231123 | 093300 | 439471045 | 2165 | 2165 | 2165 | 2160 | 317 |
| 569 | 20231123 | 093200 | 438784745 | 2160 | 2175 | 2175 | 2160 | 408 |
| 570 | 20231123 | 093100 | 437903115 | 2170 | 2170 | 2170 | 2170 | 608 |
| 571 | 20231123 | 093000 | 436583755 | 2170 | 2165 | 2170 | 2160 | 10041 |
| 572 | 20231123 | 092900 | 414837020 | 2165 | 2170 | 2170 | 2165 | 203 |
| 573 | 20231123 | 092800 | 414397370 | 2170 | 2170 | 2170 | 2170 | 2137 |
| 574 | 20231123 | 092700 | 409760080 | 2170 | 2180 | 2180 | 2170 | 5080 |
| 575 | 20231123 | 092600 | 398736460 | 2180 | 2180 | 2180 | 2180 | 615 |
| 576 | 20231123 | 092500 | 397395760 | 2170 | 2180 | 2180 | 2170 | 875 |
| 577 | 20231123 | 092400 | 395491780 | 2180 | 2180 | 2180 | 2180 | 380 |
| 578 | 20231123 | 092300 | 394663380 | 2180 | 2170 | 2180 | 2170 | 1532 |
| 579 | 20231123 | 092200 | 391323720 | 2170 | 2180 | 2180 | 2170 | 1530 |
| 580 | 20231123 | 092100 | 387996450 | 2185 | 2180 | 2185 | 2180 | 13357 |
| 581 | 20231123 | 092000 | 358877960 | 2175 | 2170 | 2180 | 2170 | 4937 |
| 582 | 20231123 | 091900 | 348141835 | 2170 | 2175 | 2175 | 2170 | 150 |
| 583 | 20231123 | 091800 | 347815835 | 2175 | 2170 | 2175 | 2170 | 90 |
| 584 | 20231123 | 091700 | 347620510 | 2170 | 2170 | 2170 | 2170 | 2006 |
| 585 | 20231123 | 091600 | 343267490 | 2175 | 2170 | 2175 | 2170 | 1143 |
| 586 | 20231123 | 091500 | 340781995 | 2175 | 2175 | 2180 | 2175 | 8709 |
| 587 | 20231123 | 091400 | 321839910 | 2170 | 2165 | 2170 | 2165 | 3536 |
| 588 | 20231123 | 091300 | 314178470 | 2165 | 2165 | 2165 | 2165 | 1398 |
| 589 | 20231123 | 091200 | 311151800 | 2165 | 2170 | 2175 | 2165 | 1541 |
| 590 | 20231123 | 091100 | 307813130 | 2175 | 2175 | 2180 | 2175 | 3015 |
| 591 | 20231123 | 091000 | 301252695 | 2175 | 2175 | 2180 | 2175 | 6298 |
| 592 | 20231123 | 090900 | 287551410 | 2180 | 2170 | 2180 | 2165 | 24513 |
| 593 | 20231123 | 090800 | 234266580 | 2170 | 2155 | 2170 | 2155 | 24991 |
| 594 | 20231123 | 090700 | 180179930 | 2155 | 2155 | 2155 | 2150 | 8324 |
| 595 | 20231123 | 090600 | 162246665 | 2150 | 2135 | 2150 | 2135 | 4422 |
| 596 | 20231123 | 090500 | 152757500 | 2140 | 2135 | 2145 | 2130 | 3434 |
| 597 | 20231123 | 090400 | 145418755 | 2135 | 2140 | 2140 | 2135 | 4427 |
| 598 | 20231123 | 090300 | 135949975 | 2135 | 2130 | 2140 | 2125 | 13171 |
| 599 | 20231123 | 090200 | 107886165 | 2130 | 2145 | 2145 | 2110 | 29788 |
| 600 | 20231123 | 090100 | 44710160 | 2130 | 2145 | 2145 | 2130 | 7900 |
| 601 | 20231123 | 090000 | 27854165 | 2135 | 2145 | 2145 | 2135 | 12995 |