28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 183900 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 1387 |
| 3 | 20231123 | 183800 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 4 | 20231123 | 183700 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 5 | 20231123 | 183600 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 6 | 20231123 | 183500 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 7 | 20231123 | 183400 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 8 | 20231123 | 183300 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 9 | 20231123 | 183200 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 10 | 20231123 | 183100 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 11 | 20231123 | 183000 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 12 | 20231123 | 182900 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 13 | 20231123 | 182800 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 14 | 20231123 | 182700 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 15 | 20231123 | 182600 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 16 | 20231123 | 182500 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 17 | 20231123 | 182400 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 18 | 20231123 | 182300 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 19 | 20231123 | 182200 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 20 | 20231123 | 182100 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 21 | 20231123 | 182000 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 22 | 20231123 | 181900 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 23 | 20231123 | 181800 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 24 | 20231123 | 181700 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 25 | 20231123 | 181600 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 26 | 20231123 | 181500 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 27 | 20231123 | 181400 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 28 | 20231123 | 181300 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 29 | 20231123 | 181200 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 30 | 20231123 | 181100 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 31 | 20231123 | 181000 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 32 | 20231123 | 180900 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 1387 |
| 33 | 20231123 | 180800 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 34 | 20231123 | 180700 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 35 | 20231123 | 180600 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 36 | 20231123 | 180500 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 37 | 20231123 | 180400 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 38 | 20231123 | 180300 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 39 | 20231123 | 180200 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 40 | 20231123 | 180100 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 41 | 20231123 | 180000 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 42 | 20231123 | 175900 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 43 | 20231123 | 175800 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 44 | 20231123 | 175700 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 45 | 20231123 | 175600 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 46 | 20231123 | 175500 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 47 | 20231123 | 175400 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 48 | 20231123 | 175300 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 49 | 20231123 | 175200 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 50 | 20231123 | 175100 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 51 | 20231123 | 175000 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 52 | 20231123 | 174900 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 53 | 20231123 | 174800 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 54 | 20231123 | 174700 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 55 | 20231123 | 174600 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 56 | 20231123 | 174500 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 57 | 20231123 | 174400 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 58 | 20231123 | 174300 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 59 | 20231123 | 174200 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 60 | 20231123 | 174100 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 61 | 20231123 | 174000 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 62 | 20231123 | 173900 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 1387 |
| 63 | 20231123 | 173800 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 64 | 20231123 | 173700 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 65 | 20231123 | 173600 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 66 | 20231123 | 173500 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 67 | 20231123 | 173400 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 68 | 20231123 | 173300 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 69 | 20231123 | 173200 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 70 | 20231123 | 173100 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 71 | 20231123 | 173000 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 72 | 20231123 | 172900 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 73 | 20231123 | 172800 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 74 | 20231123 | 172700 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 75 | 20231123 | 172600 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 76 | 20231123 | 172500 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 77 | 20231123 | 172400 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 78 | 20231123 | 172300 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 79 | 20231123 | 172200 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 80 | 20231123 | 172100 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 81 | 20231123 | 172000 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 82 | 20231123 | 171900 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 83 | 20231123 | 171800 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 84 | 20231123 | 171700 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 85 | 20231123 | 171600 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 86 | 20231123 | 171500 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 87 | 20231123 | 171400 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 88 | 20231123 | 171300 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 89 | 20231123 | 171200 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 90 | 20231123 | 171100 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 91 | 20231123 | 171000 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 92 | 20231123 | 170900 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 1387 |
| 93 | 20231123 | 170800 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 94 | 20231123 | 170700 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 95 | 20231123 | 170600 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 96 | 20231123 | 170500 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 97 | 20231123 | 170400 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 98 | 20231123 | 170300 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 99 | 20231123 | 170200 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 100 | 20231123 | 170100 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 101 | 20231123 | 170000 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 102 | 20231123 | 165900 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 103 | 20231123 | 165800 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 104 | 20231123 | 165700 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 105 | 20231123 | 165600 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 106 | 20231123 | 165500 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 107 | 20231123 | 165400 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 108 | 20231123 | 165300 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 109 | 20231123 | 165200 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 110 | 20231123 | 165100 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 111 | 20231123 | 165000 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 112 | 20231123 | 164900 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 113 | 20231123 | 164800 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 114 | 20231123 | 164700 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 115 | 20231123 | 164600 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 116 | 20231123 | 164500 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 117 | 20231123 | 164400 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 118 | 20231123 | 164300 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 119 | 20231123 | 164200 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 120 | 20231123 | 164100 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 121 | 20231123 | 164000 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 122 | 20231123 | 163900 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 1387 |
| 123 | 20231123 | 163800 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 124 | 20231123 | 163700 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 125 | 20231123 | 163600 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 126 | 20231123 | 163500 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 127 | 20231123 | 163400 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 128 | 20231123 | 163300 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 129 | 20231123 | 163200 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 130 | 20231123 | 163100 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 131 | 20231123 | 163000 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 132 | 20231123 | 162900 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 133 | 20231123 | 162800 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 134 | 20231123 | 162700 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 135 | 20231123 | 162600 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 136 | 20231123 | 162500 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 137 | 20231123 | 162400 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 138 | 20231123 | 162300 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 139 | 20231123 | 162200 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 140 | 20231123 | 162100 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 141 | 20231123 | 162000 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 142 | 20231123 | 161900 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 143 | 20231123 | 161800 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 144 | 20231123 | 161700 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 145 | 20231123 | 161600 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 146 | 20231123 | 161500 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 147 | 20231123 | 161400 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 148 | 20231123 | 161300 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 149 | 20231123 | 161200 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 150 | 20231123 | 161100 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 151 | 20231123 | 161000 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 152 | 20231123 | 160900 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 1387 |
| 153 | 20231123 | 160800 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 154 | 20231123 | 160700 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 155 | 20231123 | 160600 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 156 | 20231123 | 160500 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 157 | 20231123 | 160400 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 158 | 20231123 | 160300 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 159 | 20231123 | 160200 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 160 | 20231123 | 160100 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 161 | 20231123 | 160000 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 162 | 20231123 | 155900 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 163 | 20231123 | 155800 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 164 | 20231123 | 155700 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 165 | 20231123 | 155600 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 166 | 20231123 | 155500 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 167 | 20231123 | 155400 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 168 | 20231123 | 155300 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 169 | 20231123 | 155200 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 170 | 20231123 | 155100 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 171 | 20231123 | 155000 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 172 | 20231123 | 154900 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 173 | 20231123 | 154800 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 174 | 20231123 | 154700 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 175 | 20231123 | 154600 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 176 | 20231123 | 154500 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 177 | 20231123 | 154400 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 178 | 20231123 | 154300 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 179 | 20231123 | 154200 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 180 | 20231123 | 154100 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 181 | 20231123 | 154000 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 182 | 20231123 | 153900 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 1387 |
| 183 | 20231123 | 153800 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 184 | 20231123 | 153700 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 185 | 20231123 | 153600 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 186 | 20231123 | 153500 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 187 | 20231123 | 153400 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 188 | 20231123 | 153300 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 189 | 20231123 | 153200 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 190 | 20231123 | 153100 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 0 |
| 191 | 20231123 | 153000 | 1304547500 | 7850 | 7850 | 7850 | 7850 | 1387 |
| 192 | 20231123 | 152900 | 1293659550 | 7850 | 7850 | 7850 | 7850 | 0 |
| 193 | 20231123 | 152800 | 1293659550 | 7850 | 7850 | 7850 | 7850 | 0 |
| 194 | 20231123 | 152700 | 1293659550 | 7850 | 7850 | 7850 | 7850 | 0 |
| 195 | 20231123 | 152600 | 1293659550 | 7850 | 7850 | 7850 | 7850 | 0 |
| 196 | 20231123 | 152500 | 1293659550 | 7850 | 7850 | 7850 | 7850 | 0 |
| 197 | 20231123 | 152400 | 1293659550 | 7850 | 7850 | 7850 | 7850 | 0 |
| 198 | 20231123 | 152300 | 1293659550 | 7850 | 7850 | 7850 | 7850 | 0 |
| 199 | 20231123 | 152200 | 1293659550 | 7850 | 7850 | 7850 | 7850 | 0 |
| 200 | 20231123 | 152100 | 1293659550 | 7850 | 7850 | 7850 | 7850 | 0 |
| 201 | 20231123 | 152000 | 1293659550 | 7850 | 7850 | 7850 | 7850 | 0 |
| 202 | 20231123 | 151900 | 1293659550 | 7850 | 7850 | 7870 | 7850 | 517 |
| 203 | 20231123 | 151800 | 1289593110 | 7860 | 7860 | 7860 | 7850 | 766 |
| 204 | 20231123 | 151700 | 1283573870 | 7860 | 7860 | 7860 | 7860 | 503 |
| 205 | 20231123 | 151600 | 1279620290 | 7860 | 7860 | 7860 | 7860 | 795 |
| 206 | 20231123 | 151500 | 1273371590 | 7850 | 7840 | 7850 | 7840 | 728 |
| 207 | 20231123 | 151400 | 1267663520 | 7840 | 7830 | 7860 | 7830 | 146 |
| 208 | 20231123 | 151300 | 1266516240 | 7830 | 7820 | 7830 | 7820 | 66 |
| 209 | 20231123 | 151200 | 1265999470 | 7820 | 7830 | 7850 | 7820 | 996 |
| 210 | 20231123 | 151100 | 1258197880 | 7840 | 7840 | 7840 | 7830 | 697 |
| 211 | 20231123 | 151000 | 1252735820 | 7840 | 7840 | 7850 | 7840 | 463 |
| 212 | 20231123 | 150900 | 1249102880 | 7840 | 7840 | 7840 | 7830 | 1050 |
| 213 | 20231123 | 150800 | 1240878300 | 7850 | 7850 | 7860 | 7850 | 507 |
| 214 | 20231123 | 150700 | 1236895340 | 7850 | 7840 | 7850 | 7840 | 267 |
| 215 | 20231123 | 150600 | 1234799900 | 7840 | 7840 | 7850 | 7840 | 59 |
| 216 | 20231123 | 150500 | 1234337320 | 7850 | 7850 | 7850 | 7840 | 414 |
| 217 | 20231123 | 150400 | 1231087440 | 7850 | 7850 | 7870 | 7850 | 1191 |
| 218 | 20231123 | 150300 | 1221733430 | 7850 | 7850 | 7860 | 7850 | 416 |
| 219 | 20231123 | 150200 | 1218463770 | 7850 | 7850 | 7860 | 7850 | 626 |
| 220 | 20231123 | 150100 | 1213546470 | 7850 | 7870 | 7870 | 7850 | 419 |
| 221 | 20231123 | 150000 | 1210251990 | 7850 | 7850 | 7860 | 7850 | 242 |
| 222 | 20231123 | 145900 | 1208350020 | 7860 | 7860 | 7860 | 7850 | 481 |
| 223 | 20231123 | 145800 | 1204569390 | 7860 | 7860 | 7860 | 7860 | 326 |
| 224 | 20231123 | 145700 | 1202007030 | 7870 | 7860 | 7870 | 7860 | 784 |
| 225 | 20231123 | 145600 | 1195839990 | 7860 | 7860 | 7860 | 7850 | 447 |
| 226 | 20231123 | 145500 | 1192326630 | 7850 | 7860 | 7860 | 7850 | 658 |
| 227 | 20231123 | 145400 | 1187157880 | 7850 | 7850 | 7850 | 7850 | 1 |
| 228 | 20231123 | 145300 | 1187150030 | 7860 | 7860 | 7860 | 7850 | 859 |
| 229 | 20231123 | 145200 | 1180400620 | 7870 | 7870 | 7870 | 7860 | 1233 |
| 230 | 20231123 | 145100 | 1170698910 | 7880 | 7870 | 7880 | 7860 | 1175 |
| 231 | 20231123 | 145000 | 1161451940 | 7870 | 7870 | 7880 | 7870 | 2079 |
| 232 | 20231123 | 144900 | 1145083380 | 7870 | 7870 | 7880 | 7860 | 1776 |
| 233 | 20231123 | 144800 | 1131093590 | 7870 | 7870 | 7870 | 7870 | 175 |
| 234 | 20231123 | 144700 | 1129716340 | 7870 | 7870 | 7870 | 7870 | 26 |
| 235 | 20231123 | 144600 | 1129511720 | 7840 | 7860 | 7870 | 7840 | 1229 |
| 236 | 20231123 | 144500 | 1119853290 | 7870 | 7870 | 7870 | 7860 | 1743 |
| 237 | 20231123 | 144400 | 1106145880 | 7870 | 7850 | 7880 | 7850 | 7334 |
| 238 | 20231123 | 144300 | 1048436830 | 7850 | 7850 | 7850 | 7850 | 380 |
| 239 | 20231123 | 144200 | 1045453830 | 7860 | 7860 | 7860 | 7860 | 428 |
| 240 | 20231123 | 144100 | 1042089750 | 7860 | 7850 | 7860 | 7850 | 275 |
| 241 | 20231123 | 144000 | 1039930880 | 7850 | 7850 | 7860 | 7850 | 1209 |
| 242 | 20231123 | 143900 | 1030436020 | 7860 | 7860 | 7860 | 7860 | 484 |
| 243 | 20231123 | 143800 | 1026631780 | 7870 | 7860 | 7870 | 7860 | 411 |
| 244 | 20231123 | 143700 | 1023400200 | 7860 | 7860 | 7860 | 7860 | 297 |
| 245 | 20231123 | 143600 | 1021065780 | 7860 | 7860 | 7860 | 7860 | 423 |
| 246 | 20231123 | 143500 | 1017741000 | 7860 | 7860 | 7860 | 7860 | 471 |
| 247 | 20231123 | 143400 | 1014038940 | 7860 | 7860 | 7860 | 7860 | 387 |
| 248 | 20231123 | 143300 | 1010997120 | 7850 | 7860 | 7860 | 7850 | 1155 |
| 249 | 20231123 | 143200 | 1001920820 | 7850 | 7850 | 7850 | 7850 | 109 |
| 250 | 20231123 | 143100 | 1001065170 | 7850 | 7860 | 7860 | 7850 | 207 |
| 251 | 20231123 | 143000 | 999440120 | 7860 | 7860 | 7860 | 7860 | 336 |
| 252 | 20231123 | 142900 | 996799160 | 7850 | 7840 | 7850 | 7840 | 474 |
| 253 | 20231123 | 142800 | 993080250 | 7840 | 7840 | 7840 | 7840 | 1 |
| 254 | 20231123 | 142700 | 993072410 | 7840 | 7840 | 7850 | 7840 | 1191 |
| 255 | 20231123 | 142600 | 983731290 | 7850 | 7850 | 7850 | 7840 | 1133 |
| 256 | 20231123 | 142500 | 974840830 | 7850 | 7850 | 7850 | 7850 | 0 |
| 257 | 20231123 | 142400 | 974840830 | 7850 | 7850 | 7850 | 7850 | 1028 |
| 258 | 20231123 | 142300 | 966771030 | 7850 | 7850 | 7850 | 7850 | 551 |
| 259 | 20231123 | 142200 | 962445680 | 7840 | 7840 | 7850 | 7840 | 444 |
| 260 | 20231123 | 142100 | 958960910 | 7840 | 7850 | 7850 | 7840 | 396 |
| 261 | 20231123 | 142000 | 955852380 | 7850 | 7850 | 7850 | 7840 | 480 |
| 262 | 20231123 | 141900 | 952085460 | 7840 | 7850 | 7850 | 7840 | 445 |
| 263 | 20231123 | 141800 | 948596260 | 7850 | 7840 | 7850 | 7840 | 572 |
| 264 | 20231123 | 141700 | 944107060 | 7840 | 7850 | 7850 | 7840 | 686 |
| 265 | 20231123 | 141600 | 938724220 | 7850 | 7850 | 7850 | 7850 | 335 |
| 266 | 20231123 | 141500 | 936094470 | 7840 | 7830 | 7850 | 7830 | 413 |
| 267 | 20231123 | 141400 | 932855620 | 7830 | 7840 | 7840 | 7830 | 422 |
| 268 | 20231123 | 141300 | 929548180 | 7840 | 7840 | 7840 | 7840 | 388 |
| 269 | 20231123 | 141200 | 926506260 | 7840 | 7840 | 7840 | 7840 | 298 |
| 270 | 20231123 | 141100 | 924169940 | 7840 | 7840 | 7840 | 7840 | 477 |
| 271 | 20231123 | 141000 | 920430260 | 7830 | 7830 | 7830 | 7830 | 397 |
| 272 | 20231123 | 140900 | 917321750 | 7830 | 7840 | 7840 | 7820 | 363 |
| 273 | 20231123 | 140800 | 914476890 | 7840 | 7840 | 7840 | 7840 | 1 |
| 274 | 20231123 | 140700 | 914469050 | 7820 | 7820 | 7830 | 7820 | 414 |
| 275 | 20231123 | 140600 | 911231550 | 7840 | 7820 | 7840 | 7810 | 666 |
| 276 | 20231123 | 140500 | 906028080 | 7840 | 7820 | 7840 | 7800 | 933 |
| 277 | 20231123 | 140400 | 898736840 | 7840 | 7840 | 7840 | 7830 | 1087 |
| 278 | 20231123 | 140300 | 890222390 | 7840 | 7840 | 7840 | 7840 | 407 |
| 279 | 20231123 | 140200 | 887031510 | 7840 | 7830 | 7840 | 7830 | 22 |
| 280 | 20231123 | 140100 | 886859040 | 7840 | 7830 | 7840 | 7830 | 321 |
| 281 | 20231123 | 140000 | 884342410 | 7840 | 7830 | 7840 | 7830 | 341 |
| 282 | 20231123 | 135900 | 881669470 | 7840 | 7830 | 7840 | 7830 | 318 |
| 283 | 20231123 | 135800 | 879176390 | 7830 | 7830 | 7830 | 7830 | 106 |
| 284 | 20231123 | 135700 | 878346410 | 7830 | 7830 | 7830 | 7830 | 317 |
| 285 | 20231123 | 135600 | 875864300 | 7830 | 7830 | 7830 | 7830 | 129 |
| 286 | 20231123 | 135500 | 874854230 | 7840 | 7830 | 7840 | 7830 | 572 |
| 287 | 20231123 | 135400 | 870372520 | 7820 | 7820 | 7820 | 7820 | 1 |
| 288 | 20231123 | 135300 | 870364700 | 7830 | 7830 | 7830 | 7830 | 362 |
| 289 | 20231123 | 135200 | 867530240 | 7830 | 7830 | 7830 | 7820 | 926 |
| 290 | 20231123 | 135100 | 860284660 | 7830 | 7820 | 7830 | 7820 | 282 |
| 291 | 20231123 | 135000 | 858078600 | 7810 | 7810 | 7810 | 7810 | 12 |
| 292 | 20231123 | 134900 | 857984880 | 7820 | 7820 | 7820 | 7810 | 507 |
| 293 | 20231123 | 134800 | 854023000 | 7830 | 7830 | 7830 | 7820 | 398 |
| 294 | 20231123 | 134700 | 850906670 | 7830 | 7830 | 7840 | 7830 | 321 |
| 295 | 20231123 | 134600 | 848393230 | 7830 | 7830 | 7840 | 7830 | 437 |
| 296 | 20231123 | 134500 | 844968590 | 7830 | 7820 | 7830 | 7820 | 269 |
| 297 | 20231123 | 134400 | 842862470 | 7830 | 7830 | 7830 | 7830 | 200 |
| 298 | 20231123 | 134300 | 841296470 | 7830 | 7830 | 7830 | 7830 | 301 |
| 299 | 20231123 | 134200 | 838939640 | 7830 | 7830 | 7830 | 7830 | 597 |
| 300 | 20231123 | 134100 | 834265130 | 7820 | 7820 | 7820 | 7820 | 516 |
| 301 | 20231123 | 134000 | 830230010 | 7820 | 7810 | 7820 | 7810 | 530 |
| 302 | 20231123 | 133900 | 826085770 | 7820 | 7820 | 7820 | 7820 | 302 |
| 303 | 20231123 | 133800 | 823724130 | 7810 | 7790 | 7810 | 7780 | 4415 |
| 304 | 20231123 | 133700 | 789285030 | 7790 | 7800 | 7800 | 7790 | 490 |
| 305 | 20231123 | 133600 | 785463600 | 7800 | 7790 | 7800 | 7790 | 331 |
| 306 | 20231123 | 133500 | 782881900 | 7790 | 7790 | 7790 | 7790 | 212 |
| 307 | 20231123 | 133400 | 781230420 | 7790 | 7790 | 7790 | 7790 | 299 |
| 308 | 20231123 | 133300 | 778901210 | 7790 | 7790 | 7790 | 7790 | 0 |
| 309 | 20231123 | 133200 | 778901210 | 7790 | 7790 | 7790 | 7790 | 340 |
| 310 | 20231123 | 133100 | 776252610 | 7790 | 7780 | 7790 | 7780 | 381 |
| 311 | 20231123 | 133000 | 773285620 | 7790 | 7780 | 7790 | 7780 | 409 |
| 312 | 20231123 | 132900 | 770100550 | 7770 | 7780 | 7780 | 7770 | 96 |
| 313 | 20231123 | 132800 | 769353910 | 7780 | 7780 | 7780 | 7780 | 6 |
| 314 | 20231123 | 132700 | 769307230 | 7780 | 7780 | 7780 | 7780 | 127 |
| 315 | 20231123 | 132600 | 768319170 | 7790 | 7780 | 7790 | 7780 | 93 |
| 316 | 20231123 | 132500 | 767595600 | 7790 | 7790 | 7790 | 7790 | 277 |
| 317 | 20231123 | 132400 | 765437770 | 7780 | 7780 | 7780 | 7780 | 20 |
| 318 | 20231123 | 132300 | 765282170 | 7780 | 7780 | 7780 | 7780 | 10 |
| 319 | 20231123 | 132200 | 765204370 | 7770 | 7780 | 7780 | 7770 | 335 |
| 320 | 20231123 | 132100 | 762601320 | 7770 | 7780 | 7780 | 7770 | 274 |
| 321 | 20231123 | 132000 | 760469890 | 7780 | 7780 | 7780 | 7780 | 74 |
| 322 | 20231123 | 131900 | 759894170 | 7770 | 7770 | 7780 | 7770 | 285 |
| 323 | 20231123 | 131800 | 757679630 | 7780 | 7770 | 7780 | 7770 | 119 |
| 324 | 20231123 | 131700 | 756754960 | 7770 | 7770 | 7770 | 7770 | 100 |
| 325 | 20231123 | 131600 | 755977960 | 7770 | 7780 | 7780 | 7770 | 60 |
| 326 | 20231123 | 131500 | 755511570 | 7770 | 7780 | 7780 | 7770 | 552 |
| 327 | 20231123 | 131400 | 751217520 | 7780 | 7780 | 7780 | 7780 | 91 |
| 328 | 20231123 | 131300 | 750509540 | 7780 | 7790 | 7790 | 7780 | 19 |
| 329 | 20231123 | 131200 | 750361700 | 7790 | 7790 | 7790 | 7790 | 41 |
| 330 | 20231123 | 131100 | 750042310 | 7780 | 7780 | 7780 | 7780 | 1869 |
| 331 | 20231123 | 131000 | 735501490 | 7780 | 7780 | 7780 | 7780 | 72 |
| 332 | 20231123 | 130900 | 734941330 | 7780 | 7790 | 7790 | 7780 | 395 |
| 333 | 20231123 | 130800 | 731867420 | 7780 | 7790 | 7790 | 7780 | 189 |
| 334 | 20231123 | 130700 | 730395360 | 7790 | 7790 | 7790 | 7790 | 1 |
| 335 | 20231123 | 130600 | 730387570 | 7780 | 7780 | 7780 | 7780 | 1161 |
| 336 | 20231123 | 130500 | 721354990 | 7780 | 7790 | 7790 | 7780 | 483 |
| 337 | 20231123 | 130400 | 717592690 | 7800 | 7800 | 7800 | 7800 | 338 |
| 338 | 20231123 | 130300 | 714956290 | 7790 | 7780 | 7790 | 7780 | 201 |
| 339 | 20231123 | 130200 | 713391060 | 7780 | 7790 | 7790 | 7780 | 150 |
| 340 | 20231123 | 130100 | 712224040 | 7780 | 7780 | 7780 | 7780 | 0 |
| 341 | 20231123 | 130000 | 712224040 | 7780 | 7790 | 7790 | 7780 | 73 |
| 342 | 20231123 | 125900 | 711655660 | 7790 | 7790 | 7790 | 7790 | 81 |
| 343 | 20231123 | 125800 | 711024670 | 7790 | 7790 | 7790 | 7790 | 113 |
| 344 | 20231123 | 125700 | 710144400 | 7790 | 7790 | 7790 | 7790 | 84 |
| 345 | 20231123 | 125600 | 709490040 | 7790 | 7790 | 7790 | 7790 | 1 |
| 346 | 20231123 | 125500 | 709482250 | 7790 | 7790 | 7790 | 7790 | 91 |
| 347 | 20231123 | 125400 | 708773360 | 7790 | 7780 | 7790 | 7780 | 908 |
| 348 | 20231123 | 125300 | 701707410 | 7780 | 7790 | 7790 | 7780 | 189 |
| 349 | 20231123 | 125200 | 700236980 | 7780 | 7790 | 7790 | 7780 | 33 |
| 350 | 20231123 | 125100 | 699980140 | 7790 | 7790 | 7790 | 7790 | 106 |
| 351 | 20231123 | 125000 | 699154400 | 7790 | 7790 | 7790 | 7790 | 121 |
| 352 | 20231123 | 124900 | 698211810 | 7790 | 7790 | 7790 | 7790 | 24 |
| 353 | 20231123 | 124800 | 698024850 | 7790 | 7790 | 7790 | 7790 | 55 |
| 354 | 20231123 | 124700 | 697596400 | 7790 | 7790 | 7790 | 7790 | 299 |
| 355 | 20231123 | 124600 | 695267190 | 7790 | 7790 | 7790 | 7790 | 29 |
| 356 | 20231123 | 124500 | 695041280 | 7790 | 7800 | 7800 | 7790 | 2066 |
| 357 | 20231123 | 124400 | 678946940 | 7790 | 7790 | 7790 | 7790 | 28 |
| 358 | 20231123 | 124300 | 678728820 | 7790 | 7800 | 7800 | 7790 | 84 |
| 359 | 20231123 | 124200 | 678074230 | 7800 | 7790 | 7810 | 7790 | 565 |
| 360 | 20231123 | 124100 | 673667200 | 7790 | 7800 | 7800 | 7790 | 600 |
| 361 | 20231123 | 124000 | 668988170 | 7810 | 7810 | 7810 | 7810 | 5 |
| 362 | 20231123 | 123900 | 668949120 | 7810 | 7800 | 7810 | 7800 | 246 |
| 363 | 20231123 | 123800 | 667028720 | 7800 | 7800 | 7800 | 7800 | 40 |
| 364 | 20231123 | 123700 | 666716720 | 7800 | 7800 | 7800 | 7800 | 0 |
| 365 | 20231123 | 123600 | 666716720 | 7800 | 7810 | 7810 | 7800 | 277 |
| 366 | 20231123 | 123500 | 664554290 | 7810 | 7810 | 7810 | 7810 | 67 |
| 367 | 20231123 | 123400 | 664031020 | 7820 | 7820 | 7820 | 7820 | 1 |
| 368 | 20231123 | 123300 | 664023200 | 7810 | 7810 | 7810 | 7810 | 359 |
| 369 | 20231123 | 123200 | 661219410 | 7810 | 7800 | 7810 | 7800 | 198 |
| 370 | 20231123 | 123100 | 659673630 | 7800 | 7810 | 7810 | 7800 | 128 |
| 371 | 20231123 | 123000 | 658675220 | 7800 | 7800 | 7800 | 7800 | 28 |
| 372 | 20231123 | 122900 | 658456820 | 7810 | 7800 | 7810 | 7800 | 2367 |
| 373 | 20231123 | 122800 | 639993120 | 7800 | 7800 | 7810 | 7800 | 81 |
| 374 | 20231123 | 122700 | 639361260 | 7800 | 7810 | 7810 | 7800 | 289 |
| 375 | 20231123 | 122600 | 637104780 | 7820 | 7810 | 7820 | 7810 | 331 |
| 376 | 20231123 | 122500 | 634519570 | 7810 | 7820 | 7820 | 7810 | 132 |
| 377 | 20231123 | 122400 | 633487530 | 7820 | 7820 | 7820 | 7820 | 0 |
| 378 | 20231123 | 122300 | 633487530 | 7820 | 7810 | 7820 | 7810 | 95 |
| 379 | 20231123 | 122200 | 632744930 | 7810 | 7810 | 7810 | 7810 | 0 |
| 380 | 20231123 | 122100 | 632744930 | 7810 | 7810 | 7810 | 7810 | 306 |
| 381 | 20231123 | 122000 | 630355070 | 7810 | 7810 | 7810 | 7810 | 148 |
| 382 | 20231123 | 121900 | 629199190 | 7810 | 7810 | 7810 | 7810 | 0 |
| 383 | 20231123 | 121800 | 629199190 | 7810 | 7820 | 7820 | 7810 | 112 |
| 384 | 20231123 | 121700 | 628324460 | 7810 | 7820 | 7820 | 7810 | 37 |
| 385 | 20231123 | 121600 | 628035410 | 7820 | 7810 | 7820 | 7810 | 240 |
| 386 | 20231123 | 121500 | 626159230 | 7810 | 7810 | 7810 | 7810 | 18 |
| 387 | 20231123 | 121400 | 626018650 | 7820 | 7820 | 7820 | 7820 | 98 |
| 388 | 20231123 | 121300 | 625252290 | 7820 | 7830 | 7830 | 7820 | 680 |
| 389 | 20231123 | 121200 | 619934640 | 7830 | 7820 | 7830 | 7820 | 116 |
| 390 | 20231123 | 121100 | 619027230 | 7830 | 7830 | 7830 | 7830 | 1 |
| 391 | 20231123 | 121000 | 619019400 | 7830 | 7830 | 7830 | 7830 | 2 |
| 392 | 20231123 | 120900 | 619003740 | 7820 | 7820 | 7820 | 7820 | 22 |
| 393 | 20231123 | 120800 | 618831700 | 7830 | 7820 | 7830 | 7820 | 329 |
| 394 | 20231123 | 120700 | 616258900 | 7820 | 7820 | 7830 | 7820 | 313 |
| 395 | 20231123 | 120600 | 613810380 | 7820 | 7820 | 7820 | 7820 | 0 |
| 396 | 20231123 | 120500 | 613810380 | 7820 | 7820 | 7820 | 7820 | 52 |
| 397 | 20231123 | 120400 | 613403740 | 7820 | 7820 | 7820 | 7820 | 81 |
| 398 | 20231123 | 120300 | 612770320 | 7820 | 7820 | 7820 | 7820 | 2 |
| 399 | 20231123 | 120200 | 612754680 | 7830 | 7830 | 7830 | 7830 | 7 |
| 400 | 20231123 | 120100 | 612699870 | 7820 | 7830 | 7830 | 7820 | 30 |
| 401 | 20231123 | 120000 | 612465240 | 7840 | 7840 | 7840 | 7840 | 1 |
| 402 | 20231123 | 115900 | 612457400 | 7830 | 7820 | 7830 | 7820 | 112 |
| 403 | 20231123 | 115800 | 611580880 | 7820 | 7820 | 7820 | 7820 | 0 |
| 404 | 20231123 | 115700 | 611580880 | 7820 | 7820 | 7820 | 7820 | 0 |
| 405 | 20231123 | 115600 | 611580880 | 7820 | 7820 | 7820 | 7820 | 92 |
| 406 | 20231123 | 115500 | 610861440 | 7830 | 7840 | 7840 | 7830 | 143 |
| 407 | 20231123 | 115400 | 609741640 | 7840 | 7820 | 7840 | 7820 | 116 |
| 408 | 20231123 | 115300 | 608833520 | 7830 | 7820 | 7830 | 7820 | 212 |
| 409 | 20231123 | 115200 | 607174180 | 7820 | 7820 | 7820 | 7820 | 0 |
| 410 | 20231123 | 115100 | 607174180 | 7820 | 7820 | 7820 | 7820 | 23 |
| 411 | 20231123 | 115000 | 606994320 | 7810 | 7830 | 7830 | 7810 | 225 |
| 412 | 20231123 | 114900 | 605234950 | 7820 | 7820 | 7820 | 7820 | 72 |
| 413 | 20231123 | 114800 | 604671910 | 7820 | 7820 | 7820 | 7820 | 135 |
| 414 | 20231123 | 114700 | 603616210 | 7820 | 7820 | 7820 | 7820 | 0 |
| 415 | 20231123 | 114600 | 603616210 | 7820 | 7820 | 7820 | 7820 | 28 |
| 416 | 20231123 | 114500 | 603397250 | 7820 | 7820 | 7820 | 7820 | 62 |
| 417 | 20231123 | 114400 | 602912410 | 7830 | 7830 | 7830 | 7830 | 32 |
| 418 | 20231123 | 114300 | 602661850 | 7830 | 7830 | 7830 | 7820 | 394 |
| 419 | 20231123 | 114200 | 599577030 | 7830 | 7830 | 7830 | 7830 | 5 |
| 420 | 20231123 | 114100 | 599537880 | 7830 | 7810 | 7830 | 7810 | 869 |
| 421 | 20231123 | 114000 | 592741440 | 7810 | 7820 | 7820 | 7810 | 190 |
| 422 | 20231123 | 113900 | 591255940 | 7820 | 7820 | 7820 | 7820 | 22 |
| 423 | 20231123 | 113800 | 591083900 | 7820 | 7820 | 7820 | 7820 | 86 |
| 424 | 20231123 | 113700 | 590411380 | 7810 | 7810 | 7810 | 7800 | 191 |
| 425 | 20231123 | 113600 | 588919840 | 7820 | 7820 | 7820 | 7820 | 87 |
| 426 | 20231123 | 113500 | 588239500 | 7810 | 7800 | 7810 | 7800 | 34 |
| 427 | 20231123 | 113400 | 587974230 | 7810 | 7810 | 7810 | 7810 | 47 |
| 428 | 20231123 | 113300 | 587607160 | 7810 | 7810 | 7810 | 7810 | 201 |
| 429 | 20231123 | 113200 | 586037350 | 7800 | 7800 | 7800 | 7800 | 30 |
| 430 | 20231123 | 113100 | 585803350 | 7800 | 7800 | 7800 | 7800 | 230 |
| 431 | 20231123 | 113000 | 584009350 | 7800 | 7800 | 7800 | 7800 | 40 |
| 432 | 20231123 | 112900 | 583697350 | 7800 | 7810 | 7810 | 7800 | 94 |
| 433 | 20231123 | 112800 | 582964100 | 7810 | 7810 | 7810 | 7810 | 28 |
| 434 | 20231123 | 112700 | 582745420 | 7810 | 7800 | 7810 | 7800 | 40 |
| 435 | 20231123 | 112600 | 582433230 | 7810 | 7800 | 7810 | 7800 | 204 |
| 436 | 20231123 | 112500 | 580842000 | 7810 | 7800 | 7810 | 7800 | 435 |
| 437 | 20231123 | 112400 | 577447690 | 7810 | 7810 | 7810 | 7800 | 691 |
| 438 | 20231123 | 112300 | 572057700 | 7800 | 7800 | 7800 | 7800 | 10 |
| 439 | 20231123 | 112200 | 571979700 | 7800 | 7800 | 7800 | 7800 | 62 |
| 440 | 20231123 | 112100 | 571496100 | 7800 | 7800 | 7800 | 7800 | 18 |
| 441 | 20231123 | 112000 | 571355700 | 7800 | 7800 | 7810 | 7800 | 892 |
| 442 | 20231123 | 111900 | 564397080 | 7810 | 7810 | 7810 | 7800 | 350 |
| 443 | 20231123 | 111800 | 561666390 | 7800 | 7800 | 7810 | 7800 | 96 |
| 444 | 20231123 | 111700 | 560917540 | 7810 | 7810 | 7810 | 7810 | 16 |
| 445 | 20231123 | 111600 | 560792580 | 7800 | 7800 | 7800 | 7800 | 74 |
| 446 | 20231123 | 111500 | 560215380 | 7800 | 7800 | 7810 | 7790 | 1349 |
| 447 | 20231123 | 111400 | 549693200 | 7800 | 7800 | 7800 | 7790 | 564 |
| 448 | 20231123 | 111300 | 545299620 | 7790 | 7790 | 7790 | 7790 | 55 |
| 449 | 20231123 | 111200 | 544871170 | 7790 | 7790 | 7790 | 7790 | 0 |
| 450 | 20231123 | 111100 | 544871170 | 7790 | 7790 | 7790 | 7790 | 30 |
| 451 | 20231123 | 111000 | 544637470 | 7790 | 7790 | 7790 | 7790 | 199 |
| 452 | 20231123 | 110900 | 543087260 | 7800 | 7800 | 7800 | 7800 | 24 |
| 453 | 20231123 | 110800 | 542900060 | 7800 | 7790 | 7800 | 7790 | 50 |
| 454 | 20231123 | 110700 | 542510300 | 7790 | 7790 | 7790 | 7790 | 23 |
| 455 | 20231123 | 110600 | 542331130 | 7790 | 7780 | 7790 | 7780 | 259 |
| 456 | 20231123 | 110500 | 540314130 | 7790 | 7790 | 7790 | 7790 | 4 |
| 457 | 20231123 | 110400 | 540282970 | 7800 | 7800 | 7800 | 7790 | 32 |
| 458 | 20231123 | 110300 | 540033610 | 7800 | 7790 | 7800 | 7780 | 287 |
| 459 | 20231123 | 110200 | 537798300 | 7790 | 7790 | 7790 | 7790 | 134 |
| 460 | 20231123 | 110100 | 536754440 | 7800 | 7800 | 7800 | 7790 | 854 |
| 461 | 20231123 | 110000 | 530100120 | 7800 | 7800 | 7810 | 7800 | 116 |
| 462 | 20231123 | 105900 | 529194920 | 7800 | 7800 | 7800 | 7800 | 43 |
| 463 | 20231123 | 105800 | 528859520 | 7790 | 7810 | 7810 | 7790 | 145 |
| 464 | 20231123 | 105700 | 527729060 | 7800 | 7800 | 7800 | 7800 | 104 |
| 465 | 20231123 | 105600 | 526917860 | 7800 | 7800 | 7800 | 7800 | 171 |
| 466 | 20231123 | 105500 | 525584060 | 7800 | 7790 | 7800 | 7790 | 436 |
| 467 | 20231123 | 105400 | 522183440 | 7790 | 7790 | 7790 | 7790 | 162 |
| 468 | 20231123 | 105300 | 520921460 | 7800 | 7800 | 7800 | 7800 | 17 |
| 469 | 20231123 | 105200 | 520788860 | 7800 | 7800 | 7800 | 7800 | 100 |
| 470 | 20231123 | 105100 | 520008860 | 7800 | 7790 | 7800 | 7790 | 67 |
| 471 | 20231123 | 105000 | 519486870 | 7800 | 7790 | 7800 | 7790 | 1592 |
| 472 | 20231123 | 104900 | 507069280 | 7790 | 7790 | 7790 | 7790 | 71 |
| 473 | 20231123 | 104800 | 506516190 | 7790 | 7790 | 7790 | 7790 | 64 |
| 474 | 20231123 | 104700 | 506017630 | 7790 | 7780 | 7800 | 7780 | 101 |
| 475 | 20231123 | 104600 | 505231110 | 7800 | 7800 | 7800 | 7790 | 300 |
| 476 | 20231123 | 104500 | 502892750 | 7800 | 7800 | 7800 | 7800 | 1 |
| 477 | 20231123 | 104400 | 502884950 | 7790 | 7800 | 7800 | 7790 | 116 |
| 478 | 20231123 | 104300 | 501980340 | 7800 | 7790 | 7800 | 7790 | 63 |
| 479 | 20231123 | 104200 | 501489550 | 7790 | 7790 | 7790 | 7790 | 100 |
| 480 | 20231123 | 104100 | 500710550 | 7790 | 7790 | 7800 | 7790 | 311 |
| 481 | 20231123 | 104000 | 498287840 | 7800 | 7800 | 7800 | 7800 | 0 |
| 482 | 20231123 | 103900 | 498287840 | 7800 | 7790 | 7800 | 7790 | 1070 |
| 483 | 20231123 | 103800 | 489951730 | 7790 | 7790 | 7790 | 7790 | 10 |
| 484 | 20231123 | 103700 | 489873830 | 7800 | 7800 | 7800 | 7800 | 28 |
| 485 | 20231123 | 103600 | 489655430 | 7800 | 7800 | 7800 | 7790 | 198 |
| 486 | 20231123 | 103500 | 488111320 | 7800 | 7800 | 7800 | 7790 | 75 |
| 487 | 20231123 | 103400 | 487526930 | 7790 | 7780 | 7790 | 7780 | 2155 |
| 488 | 20231123 | 103300 | 470742480 | 7780 | 7790 | 7790 | 7780 | 888 |
| 489 | 20231123 | 103200 | 463825520 | 7790 | 7790 | 7790 | 7790 | 1 |
| 490 | 20231123 | 103100 | 463817730 | 7780 | 7790 | 7790 | 7780 | 681 |
| 491 | 20231123 | 103000 | 458513650 | 7790 | 7790 | 7790 | 7790 | 156 |
| 492 | 20231123 | 102900 | 457298410 | 7790 | 7780 | 7790 | 7780 | 153 |
| 493 | 20231123 | 102800 | 456107570 | 7780 | 7780 | 7790 | 7780 | 1669 |
| 494 | 20231123 | 102700 | 443121790 | 7770 | 7780 | 7780 | 7770 | 420 |
| 495 | 20231123 | 102600 | 439854800 | 7780 | 7780 | 7780 | 7780 | 0 |
| 496 | 20231123 | 102500 | 439854800 | 7780 | 7780 | 7780 | 7780 | 45 |
| 497 | 20231123 | 102400 | 439504700 | 7790 | 7790 | 7790 | 7790 | 104 |
| 498 | 20231123 | 102300 | 438694540 | 7780 | 7780 | 7790 | 7780 | 181 |
| 499 | 20231123 | 102200 | 437285360 | 7790 | 7790 | 7790 | 7790 | 57 |
| 500 | 20231123 | 102100 | 436841330 | 7770 | 7780 | 7780 | 7770 | 215 |
| 501 | 20231123 | 102000 | 435170260 | 7780 | 7780 | 7780 | 7780 | 283 |
| 502 | 20231123 | 101900 | 432968520 | 7780 | 7800 | 7800 | 7780 | 688 |
| 503 | 20231123 | 101800 | 427615770 | 7800 | 7790 | 7800 | 7790 | 127 |
| 504 | 20231123 | 101700 | 426625270 | 7790 | 7800 | 7800 | 7790 | 247 |
| 505 | 20231123 | 101600 | 424698800 | 7790 | 7800 | 7800 | 7790 | 363 |
| 506 | 20231123 | 101500 | 421870920 | 7800 | 7800 | 7800 | 7790 | 110 |
| 507 | 20231123 | 101400 | 421013180 | 7800 | 7800 | 7800 | 7800 | 3 |
| 508 | 20231123 | 101300 | 420989780 | 7800 | 7790 | 7800 | 7790 | 263 |
| 509 | 20231123 | 101200 | 418939920 | 7790 | 7780 | 7790 | 7770 | 2619 |
| 510 | 20231123 | 101100 | 398575840 | 7780 | 7800 | 7800 | 7780 | 37 |
| 511 | 20231123 | 101000 | 398287840 | 7800 | 7800 | 7800 | 7800 | 33 |
| 512 | 20231123 | 100900 | 398030440 | 7800 | 7780 | 7800 | 7780 | 317 |
| 513 | 20231123 | 100800 | 395560520 | 7780 | 7800 | 7810 | 7780 | 1559 |
| 514 | 20231123 | 100700 | 383426220 | 7810 | 7810 | 7810 | 7810 | 0 |
| 515 | 20231123 | 100600 | 383426220 | 7810 | 7800 | 7810 | 7800 | 100 |
| 516 | 20231123 | 100500 | 382645420 | 7810 | 7800 | 7810 | 7800 | 154 |
| 517 | 20231123 | 100400 | 381443550 | 7790 | 7800 | 7800 | 7790 | 199 |
| 518 | 20231123 | 100300 | 379892230 | 7800 | 7800 | 7800 | 7800 | 20 |
| 519 | 20231123 | 100200 | 379736230 | 7800 | 7800 | 7810 | 7800 | 291 |
| 520 | 20231123 | 100100 | 377465530 | 7790 | 7790 | 7800 | 7780 | 1332 |
| 521 | 20231123 | 100000 | 367083330 | 7780 | 7780 | 7780 | 7780 | 62 |
| 522 | 20231123 | 095900 | 366600970 | 7780 | 7780 | 7780 | 7780 | 29 |
| 523 | 20231123 | 095800 | 366375350 | 7790 | 7780 | 7790 | 7770 | 229 |
| 524 | 20231123 | 095700 | 364593210 | 7780 | 7770 | 7780 | 7770 | 423 |
| 525 | 20231123 | 095600 | 361306480 | 7770 | 7780 | 7780 | 7760 | 2019 |
| 526 | 20231123 | 095500 | 345631930 | 7770 | 7800 | 7800 | 7770 | 82 |
| 527 | 20231123 | 095400 | 344994730 | 7770 | 7770 | 7800 | 7770 | 7204 |
| 528 | 20231123 | 095300 | 288991550 | 7760 | 7790 | 7790 | 7760 | 2779 |
| 529 | 20231123 | 095200 | 267404490 | 7780 | 7790 | 7790 | 7780 | 315 |
| 530 | 20231123 | 095100 | 264953690 | 7790 | 7790 | 7790 | 7780 | 400 |
| 531 | 20231123 | 095000 | 261837860 | 7790 | 7770 | 7790 | 7760 | 3706 |
| 532 | 20231123 | 094900 | 233025200 | 7770 | 7770 | 7770 | 7760 | 3512 |
| 533 | 20231123 | 094800 | 205737570 | 7780 | 7780 | 7780 | 7770 | 2187 |
| 534 | 20231123 | 094700 | 188728720 | 7780 | 7790 | 7790 | 7780 | 556 |
| 535 | 20231123 | 094600 | 184399760 | 7780 | 7790 | 7790 | 7780 | 594 |
| 536 | 20231123 | 094500 | 179778310 | 7780 | 7790 | 7790 | 7780 | 193 |
| 537 | 20231123 | 094400 | 178276650 | 7790 | 7790 | 7790 | 7790 | 34 |
| 538 | 20231123 | 094300 | 178011790 | 7780 | 7790 | 7790 | 7780 | 858 |
| 539 | 20231123 | 094200 | 171335400 | 7790 | 7790 | 7790 | 7790 | 294 |
| 540 | 20231123 | 094100 | 169045140 | 7790 | 7790 | 7790 | 7790 | 238 |
| 541 | 20231123 | 094000 | 167191120 | 7790 | 7790 | 7790 | 7780 | 771 |
| 542 | 20231123 | 093900 | 161188890 | 7790 | 7790 | 7790 | 7790 | 462 |
| 543 | 20231123 | 093800 | 157589910 | 7790 | 7790 | 7790 | 7780 | 492 |
| 544 | 20231123 | 093700 | 153759970 | 7790 | 7790 | 7790 | 7790 | 812 |
| 545 | 20231123 | 093600 | 147434490 | 7790 | 7800 | 7800 | 7790 | 85 |
| 546 | 20231123 | 093500 | 146772300 | 7800 | 7810 | 7810 | 7790 | 233 |
| 547 | 20231123 | 093400 | 144954770 | 7810 | 7810 | 7820 | 7810 | 54 |
| 548 | 20231123 | 093300 | 144533020 | 7810 | 7820 | 7820 | 7800 | 69 |
| 549 | 20231123 | 093200 | 143994050 | 7820 | 7830 | 7830 | 7790 | 138 |
| 550 | 20231123 | 093100 | 142917820 | 7830 | 7800 | 7830 | 7790 | 234 |
| 551 | 20231123 | 093000 | 141087980 | 7780 | 7800 | 7800 | 7780 | 1196 |
| 552 | 20231123 | 092900 | 131763280 | 7800 | 7820 | 7820 | 7800 | 268 |
| 553 | 20231123 | 092800 | 129670860 | 7810 | 7830 | 7830 | 7810 | 941 |
| 554 | 20231123 | 092700 | 122312820 | 7830 | 7820 | 7830 | 7820 | 219 |
| 555 | 20231123 | 092600 | 120598320 | 7820 | 7820 | 7830 | 7820 | 1249 |
| 556 | 20231123 | 092500 | 110830980 | 7820 | 7820 | 7820 | 7820 | 301 |
| 557 | 20231123 | 092400 | 108477160 | 7820 | 7800 | 7820 | 7800 | 201 |
| 558 | 20231123 | 092300 | 106909340 | 7810 | 7820 | 7820 | 7810 | 385 |
| 559 | 20231123 | 092200 | 103901160 | 7810 | 7810 | 7810 | 7810 | 62 |
| 560 | 20231123 | 092100 | 103416940 | 7810 | 7830 | 7830 | 7800 | 875 |
| 561 | 20231123 | 092000 | 96584600 | 7830 | 7830 | 7830 | 7830 | 128 |
| 562 | 20231123 | 091900 | 95582360 | 7820 | 7830 | 7830 | 7820 | 29 |
| 563 | 20231123 | 091800 | 95355530 | 7800 | 7800 | 7810 | 7790 | 1838 |
| 564 | 20231123 | 091700 | 81018500 | 7800 | 7790 | 7800 | 7780 | 853 |
| 565 | 20231123 | 091600 | 74373120 | 7790 | 7800 | 7800 | 7790 | 131 |
| 566 | 20231123 | 091500 | 73351620 | 7790 | 7800 | 7800 | 7790 | 380 |
| 567 | 20231123 | 091400 | 70387660 | 7800 | 7800 | 7800 | 7800 | 501 |
| 568 | 20231123 | 091300 | 66479860 | 7800 | 7790 | 7800 | 7790 | 213 |
| 569 | 20231123 | 091200 | 64819460 | 7780 | 7790 | 7790 | 7780 | 667 |
| 570 | 20231123 | 091100 | 59628530 | 7780 | 7780 | 7780 | 7780 | 216 |
| 571 | 20231123 | 091000 | 57948050 | 7800 | 7790 | 7800 | 7780 | 730 |
| 572 | 20231123 | 090900 | 52259410 | 7800 | 7800 | 7800 | 7790 | 332 |
| 573 | 20231123 | 090800 | 49672410 | 7800 | 7800 | 7800 | 7790 | 501 |
| 574 | 20231123 | 090700 | 45766800 | 7800 | 7800 | 7800 | 7800 | 291 |
| 575 | 20231123 | 090600 | 43497000 | 7800 | 7840 | 7840 | 7800 | 526 |
| 576 | 20231123 | 090500 | 39393750 | 7800 | 7800 | 7840 | 7800 | 351 |
| 577 | 20231123 | 090400 | 36655480 | 7800 | 7800 | 7800 | 7790 | 672 |
| 578 | 20231123 | 090300 | 31415570 | 7810 | 7810 | 7810 | 7810 | 100 |
| 579 | 20231123 | 090200 | 30634570 | 7820 | 7830 | 7870 | 7820 | 416 |
| 580 | 20231123 | 090100 | 27380190 | 7820 | 7840 | 7850 | 7820 | 919 |
| 581 | 20231123 | 090000 | 20189760 | 7840 | 7860 | 7880 | 7840 | 2570 |