28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 184000 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 15147 |
| 3 | 20231122 | 183900 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20231122 | 183800 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20231122 | 183700 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20231122 | 183600 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20231122 | 183500 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20231122 | 183400 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20231122 | 183300 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20231122 | 183200 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20231122 | 183100 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20231122 | 183000 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20231122 | 182900 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20231122 | 182800 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20231122 | 182700 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20231122 | 182600 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20231122 | 182500 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20231122 | 182400 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20231122 | 182300 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20231122 | 182200 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20231122 | 182100 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20231122 | 182000 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20231122 | 181900 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20231122 | 181800 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20231122 | 181700 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20231122 | 181600 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20231122 | 181500 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20231122 | 181400 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20231122 | 181300 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20231122 | 181200 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20231122 | 181100 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20231122 | 181000 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 15147 |
| 33 | 20231122 | 180900 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20231122 | 180800 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20231122 | 180700 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20231122 | 180600 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20231122 | 180500 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20231122 | 180400 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20231122 | 180300 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20231122 | 180200 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20231122 | 180100 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20231122 | 180000 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20231122 | 175900 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20231122 | 175800 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20231122 | 175700 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20231122 | 175600 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20231122 | 175500 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20231122 | 175400 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20231122 | 175300 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20231122 | 175200 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20231122 | 175100 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20231122 | 175000 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20231122 | 174900 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20231122 | 174800 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20231122 | 174700 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20231122 | 174600 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20231122 | 174500 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20231122 | 174400 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20231122 | 174300 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20231122 | 174200 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20231122 | 174100 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20231122 | 174000 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 15147 |
| 63 | 20231122 | 173900 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20231122 | 173800 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20231122 | 173700 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20231122 | 173600 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20231122 | 173500 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20231122 | 173400 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20231122 | 173300 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20231122 | 173200 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20231122 | 173100 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20231122 | 173000 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20231122 | 172900 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20231122 | 172800 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20231122 | 172700 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20231122 | 172600 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20231122 | 172500 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20231122 | 172400 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20231122 | 172300 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20231122 | 172200 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20231122 | 172100 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20231122 | 172000 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20231122 | 171900 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20231122 | 171800 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20231122 | 171700 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20231122 | 171600 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20231122 | 171500 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20231122 | 171400 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20231122 | 171300 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20231122 | 171200 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20231122 | 171100 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20231122 | 171000 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 15147 |
| 93 | 20231122 | 170900 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20231122 | 170800 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20231122 | 170700 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20231122 | 170600 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20231122 | 170500 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20231122 | 170400 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20231122 | 170300 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20231122 | 170200 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20231122 | 170100 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20231122 | 170000 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20231122 | 165900 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20231122 | 165800 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20231122 | 165700 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20231122 | 165600 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20231122 | 165500 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20231122 | 165400 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20231122 | 165300 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20231122 | 165200 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20231122 | 165100 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20231122 | 165000 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20231122 | 164900 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20231122 | 164800 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20231122 | 164700 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20231122 | 164600 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20231122 | 164500 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20231122 | 164400 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20231122 | 164300 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20231122 | 164200 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20231122 | 164100 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20231122 | 164000 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 15147 |
| 123 | 20231122 | 163900 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20231122 | 163800 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20231122 | 163700 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20231122 | 163600 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20231122 | 163500 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20231122 | 163400 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20231122 | 163300 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20231122 | 163200 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20231122 | 163100 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20231122 | 163000 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20231122 | 162900 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20231122 | 162800 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20231122 | 162700 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20231122 | 162600 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20231122 | 162500 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20231122 | 162400 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20231122 | 162300 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20231122 | 162200 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20231122 | 162100 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20231122 | 162000 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20231122 | 161900 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20231122 | 161800 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20231122 | 161700 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20231122 | 161600 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20231122 | 161500 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20231122 | 161400 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20231122 | 161300 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20231122 | 161200 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20231122 | 161100 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20231122 | 161000 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 15147 |
| 153 | 20231122 | 160900 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20231122 | 160800 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20231122 | 160700 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20231122 | 160600 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20231122 | 160500 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20231122 | 160400 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20231122 | 160300 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20231122 | 160200 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20231122 | 160100 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20231122 | 160000 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20231122 | 155900 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20231122 | 155800 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20231122 | 155700 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20231122 | 155600 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20231122 | 155500 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20231122 | 155400 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20231122 | 155300 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20231122 | 155200 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20231122 | 155100 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20231122 | 155000 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20231122 | 154900 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20231122 | 154800 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20231122 | 154700 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20231122 | 154600 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20231122 | 154500 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20231122 | 154400 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20231122 | 154300 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20231122 | 154200 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20231122 | 154100 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20231122 | 154000 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 15147 |
| 183 | 20231122 | 153900 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20231122 | 153800 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20231122 | 153700 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20231122 | 153600 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20231122 | 153500 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20231122 | 153400 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20231122 | 153300 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20231122 | 153200 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 191 | 20231122 | 153100 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 192 | 20231122 | 153000 | 1483059850 | 2200 | 2200 | 2200 | 2200 | 15147 |
| 193 | 20231122 | 152900 | 1449736450 | 2195 | 2195 | 2195 | 2195 | 0 |
| 194 | 20231122 | 152800 | 1449736450 | 2195 | 2195 | 2195 | 2195 | 0 |
| 195 | 20231122 | 152700 | 1449736450 | 2195 | 2195 | 2195 | 2195 | 0 |
| 196 | 20231122 | 152600 | 1449736450 | 2195 | 2195 | 2195 | 2195 | 0 |
| 197 | 20231122 | 152500 | 1449736450 | 2195 | 2195 | 2195 | 2195 | 0 |
| 198 | 20231122 | 152400 | 1449736450 | 2195 | 2195 | 2195 | 2195 | 0 |
| 199 | 20231122 | 152300 | 1449736450 | 2195 | 2195 | 2195 | 2195 | 0 |
| 200 | 20231122 | 152200 | 1449736450 | 2195 | 2195 | 2195 | 2195 | 0 |
| 201 | 20231122 | 152100 | 1449736450 | 2195 | 2195 | 2195 | 2195 | 0 |
| 202 | 20231122 | 152000 | 1449736450 | 2195 | 2195 | 2195 | 2195 | 0 |
| 203 | 20231122 | 151900 | 1449736450 | 2195 | 2185 | 2195 | 2175 | 7215 |
| 204 | 20231122 | 151800 | 1433994720 | 2190 | 2190 | 2190 | 2180 | 2994 |
| 205 | 20231122 | 151700 | 1427451850 | 2190 | 2185 | 2190 | 2180 | 4134 |
| 206 | 20231122 | 151600 | 1418435780 | 2185 | 2185 | 2185 | 2175 | 1257 |
| 207 | 20231122 | 151500 | 1415697150 | 2175 | 2190 | 2190 | 2175 | 11950 |
| 208 | 20231122 | 151400 | 1389644710 | 2185 | 2185 | 2185 | 2185 | 1000 |
| 209 | 20231122 | 151300 | 1387459710 | 2190 | 2190 | 2190 | 2180 | 1944 |
| 210 | 20231122 | 151200 | 1383214580 | 2190 | 2190 | 2190 | 2190 | 595 |
| 211 | 20231122 | 151100 | 1381911530 | 2200 | 2185 | 2200 | 2180 | 12408 |
| 212 | 20231122 | 151000 | 1354824150 | 2190 | 2190 | 2190 | 2185 | 1584 |
| 213 | 20231122 | 150900 | 1351362300 | 2190 | 2190 | 2190 | 2190 | 232 |
| 214 | 20231122 | 150800 | 1350854220 | 2190 | 2185 | 2190 | 2185 | 654 |
| 215 | 20231122 | 150700 | 1349425205 | 2185 | 2195 | 2195 | 2185 | 11757 |
| 216 | 20231122 | 150600 | 1323726380 | 2195 | 2190 | 2195 | 2190 | 8076 |
| 217 | 20231122 | 150500 | 1306039845 | 2195 | 2190 | 2195 | 2190 | 1731 |
| 218 | 20231122 | 150400 | 1302248950 | 2195 | 2200 | 2200 | 2190 | 1230 |
| 219 | 20231122 | 150300 | 1299553430 | 2200 | 2195 | 2200 | 2195 | 3 |
| 220 | 20231122 | 150200 | 1299546835 | 2200 | 2195 | 2200 | 2195 | 791 |
| 221 | 20231122 | 150100 | 1297810580 | 2200 | 2195 | 2200 | 2195 | 880 |
| 222 | 20231122 | 150000 | 1295878160 | 2200 | 2200 | 2200 | 2200 | 0 |
| 223 | 20231122 | 145900 | 1295878160 | 2200 | 2195 | 2200 | 2195 | 28 |
| 224 | 20231122 | 145800 | 1295816690 | 2200 | 2195 | 2200 | 2195 | 25 |
| 225 | 20231122 | 145700 | 1295761805 | 2195 | 2200 | 2200 | 2190 | 500 |
| 226 | 20231122 | 145600 | 1294664270 | 2195 | 2205 | 2205 | 2195 | 8026 |
| 227 | 20231122 | 145500 | 1277045495 | 2205 | 2205 | 2205 | 2205 | 0 |
| 228 | 20231122 | 145400 | 1277045495 | 2205 | 2205 | 2205 | 2205 | 1 |
| 229 | 20231122 | 145300 | 1277043290 | 2205 | 2205 | 2205 | 2200 | 74 |
| 230 | 20231122 | 145200 | 1276880270 | 2205 | 2210 | 2210 | 2195 | 10298 |
| 231 | 20231122 | 145100 | 1254274600 | 2210 | 2210 | 2210 | 2200 | 6099 |
| 232 | 20231122 | 145000 | 1240855700 | 2210 | 2205 | 2210 | 2200 | 1426 |
| 233 | 20231122 | 144900 | 1237716340 | 2210 | 2210 | 2210 | 2200 | 12344 |
| 234 | 20231122 | 144800 | 1210549365 | 2210 | 2210 | 2210 | 2210 | 1 |
| 235 | 20231122 | 144700 | 1210547155 | 2205 | 2210 | 2210 | 2205 | 2011 |
| 236 | 20231122 | 144600 | 1206112895 | 2205 | 2205 | 2205 | 2205 | 500 |
| 237 | 20231122 | 144500 | 1205010395 | 2210 | 2205 | 2210 | 2205 | 602 |
| 238 | 20231122 | 144400 | 1203682975 | 2210 | 2210 | 2210 | 2210 | 0 |
| 239 | 20231122 | 144300 | 1203682975 | 2210 | 2210 | 2210 | 2210 | 10 |
| 240 | 20231122 | 144200 | 1203660875 | 2210 | 2210 | 2210 | 2210 | 0 |
| 241 | 20231122 | 144100 | 1203660875 | 2210 | 2210 | 2210 | 2210 | 0 |
| 242 | 20231122 | 144000 | 1203660875 | 2210 | 2200 | 2210 | 2200 | 1023 |
| 243 | 20231122 | 143900 | 1201410265 | 2200 | 2205 | 2205 | 2200 | 1785 |
| 244 | 20231122 | 143800 | 1197482765 | 2205 | 2210 | 2215 | 2205 | 7257 |
| 245 | 20231122 | 143700 | 1181480050 | 2215 | 2215 | 2215 | 2215 | 51 |
| 246 | 20231122 | 143600 | 1181367085 | 2215 | 2215 | 2215 | 2205 | 34 |
| 247 | 20231122 | 143500 | 1181291860 | 2215 | 2210 | 2215 | 2210 | 948 |
| 248 | 20231122 | 143400 | 1179196775 | 2215 | 2210 | 2215 | 2210 | 590 |
| 249 | 20231122 | 143300 | 1177892425 | 2215 | 2215 | 2215 | 2215 | 0 |
| 250 | 20231122 | 143200 | 1177892425 | 2215 | 2210 | 2215 | 2210 | 595 |
| 251 | 20231122 | 143100 | 1176577460 | 2215 | 2210 | 2215 | 2210 | 752 |
| 252 | 20231122 | 143000 | 1174915535 | 2215 | 2215 | 2215 | 2215 | 1 |
| 253 | 20231122 | 142900 | 1174913320 | 2215 | 2215 | 2215 | 2215 | 288 |
| 254 | 20231122 | 142800 | 1174275400 | 2215 | 2210 | 2215 | 2210 | 201 |
| 255 | 20231122 | 142700 | 1173831185 | 2210 | 2210 | 2210 | 2210 | 4130 |
| 256 | 20231122 | 142600 | 1164703885 | 2210 | 2210 | 2210 | 2210 | 3698 |
| 257 | 20231122 | 142500 | 1156531305 | 2210 | 2215 | 2215 | 2210 | 327 |
| 258 | 20231122 | 142400 | 1155808540 | 2215 | 2215 | 2215 | 2215 | 0 |
| 259 | 20231122 | 142300 | 1155808540 | 2215 | 2215 | 2215 | 2215 | 0 |
| 260 | 20231122 | 142200 | 1155808540 | 2215 | 2215 | 2215 | 2215 | 0 |
| 261 | 20231122 | 142100 | 1155808540 | 2215 | 2215 | 2215 | 2215 | 2 |
| 262 | 20231122 | 142000 | 1155804110 | 2215 | 2215 | 2215 | 2215 | 306 |
| 263 | 20231122 | 141900 | 1155126320 | 2215 | 2215 | 2215 | 2215 | 0 |
| 264 | 20231122 | 141800 | 1155126320 | 2215 | 2215 | 2215 | 2215 | 0 |
| 265 | 20231122 | 141700 | 1155126320 | 2215 | 2210 | 2215 | 2210 | 1312 |
| 266 | 20231122 | 141600 | 1152223490 | 2215 | 2215 | 2215 | 2210 | 311 |
| 267 | 20231122 | 141500 | 1151536125 | 2215 | 2210 | 2215 | 2210 | 1001 |
| 268 | 20231122 | 141400 | 1149323910 | 2215 | 2210 | 2215 | 2210 | 510 |
| 269 | 20231122 | 141300 | 1148196760 | 2215 | 2215 | 2215 | 2215 | 24 |
| 270 | 20231122 | 141200 | 1148143600 | 2215 | 2215 | 2215 | 2215 | 70 |
| 271 | 20231122 | 141100 | 1147988550 | 2215 | 2210 | 2215 | 2210 | 209 |
| 272 | 20231122 | 141000 | 1147526610 | 2210 | 2210 | 2210 | 2210 | 0 |
| 273 | 20231122 | 140900 | 1147526610 | 2210 | 2205 | 2210 | 2205 | 2008 |
| 274 | 20231122 | 140800 | 1143098930 | 2205 | 2210 | 2210 | 2205 | 105 |
| 275 | 20231122 | 140700 | 1142867305 | 2205 | 2210 | 2210 | 2205 | 530 |
| 276 | 20231122 | 140600 | 1141696155 | 2210 | 2210 | 2210 | 2210 | 113 |
| 277 | 20231122 | 140500 | 1141446425 | 2200 | 2210 | 2210 | 2200 | 3050 |
| 278 | 20231122 | 140400 | 1134721425 | 2210 | 2205 | 2210 | 2205 | 305 |
| 279 | 20231122 | 140300 | 1134048875 | 2210 | 2205 | 2210 | 2205 | 206 |
| 280 | 20231122 | 140200 | 1133594615 | 2205 | 2205 | 2205 | 2205 | 65 |
| 281 | 20231122 | 140100 | 1133451290 | 2205 | 2205 | 2205 | 2205 | 57 |
| 282 | 20231122 | 140000 | 1133325605 | 2210 | 2205 | 2210 | 2200 | 3872 |
| 283 | 20231122 | 135900 | 1124804395 | 2210 | 2210 | 2210 | 2210 | 4 |
| 284 | 20231122 | 135800 | 1124795555 | 2210 | 2210 | 2210 | 2210 | 31 |
| 285 | 20231122 | 135700 | 1124727045 | 2210 | 2210 | 2210 | 2205 | 12505 |
| 286 | 20231122 | 135600 | 1097146970 | 2210 | 2220 | 2220 | 2210 | 836 |
| 287 | 20231122 | 135500 | 1095298870 | 2220 | 2220 | 2220 | 2210 | 1054 |
| 288 | 20231122 | 135400 | 1092969080 | 2220 | 2210 | 2220 | 2210 | 15 |
| 289 | 20231122 | 135300 | 1092935920 | 2210 | 2215 | 2215 | 2210 | 1281 |
| 290 | 20231122 | 135200 | 1090104860 | 2220 | 2210 | 2220 | 2210 | 1001 |
| 291 | 20231122 | 135100 | 1087892640 | 2210 | 2210 | 2210 | 2210 | 50 |
| 292 | 20231122 | 135000 | 1087782140 | 2210 | 2220 | 2220 | 2210 | 102 |
| 293 | 20231122 | 134900 | 1087555720 | 2210 | 2215 | 2215 | 2210 | 1469 |
| 294 | 20231122 | 134800 | 1084309020 | 2215 | 2215 | 2215 | 2210 | 514 |
| 295 | 20231122 | 134700 | 1083172835 | 2210 | 2215 | 2215 | 2210 | 1815 |
| 296 | 20231122 | 134600 | 1079161135 | 2205 | 2215 | 2215 | 2205 | 839 |
| 297 | 20231122 | 134500 | 1077308715 | 2220 | 2215 | 2220 | 2215 | 1137 |
| 298 | 20231122 | 134400 | 1074790255 | 2215 | 2215 | 2220 | 2215 | 404 |
| 299 | 20231122 | 134300 | 1073893385 | 2220 | 2220 | 2220 | 2220 | 121 |
| 300 | 20231122 | 134200 | 1073624765 | 2220 | 2215 | 2220 | 2215 | 524 |
| 301 | 20231122 | 134100 | 1072463985 | 2220 | 2225 | 2225 | 2220 | 2178 |
| 302 | 20231122 | 134000 | 1067628595 | 2225 | 2225 | 2230 | 2225 | 6442 |
| 303 | 20231122 | 133900 | 1053294145 | 2225 | 2220 | 2225 | 2220 | 2110 |
| 304 | 20231122 | 133800 | 1048605850 | 2225 | 2220 | 2225 | 2220 | 838 |
| 305 | 20231122 | 133700 | 1046745485 | 2225 | 2225 | 2225 | 2225 | 101 |
| 306 | 20231122 | 133600 | 1046520760 | 2220 | 2220 | 2225 | 2220 | 1131 |
| 307 | 20231122 | 133500 | 1044009440 | 2220 | 2220 | 2220 | 2215 | 1692 |
| 308 | 20231122 | 133400 | 1040253405 | 2215 | 2210 | 2215 | 2210 | 2569 |
| 309 | 20231122 | 133300 | 1034568290 | 2210 | 2210 | 2210 | 2210 | 351 |
| 310 | 20231122 | 133200 | 1033792580 | 2210 | 2210 | 2210 | 2210 | 652 |
| 311 | 20231122 | 133100 | 1032351660 | 2210 | 2210 | 2210 | 2210 | 0 |
| 312 | 20231122 | 133000 | 1032351660 | 2210 | 2210 | 2210 | 2210 | 162 |
| 313 | 20231122 | 132900 | 1031993640 | 2210 | 2210 | 2210 | 2210 | 582 |
| 314 | 20231122 | 132800 | 1030707420 | 2205 | 2205 | 2205 | 2200 | 13419 |
| 315 | 20231122 | 132700 | 1001168670 | 2205 | 2200 | 2205 | 2200 | 1473 |
| 316 | 20231122 | 132600 | 997925175 | 2205 | 2205 | 2205 | 2205 | 228 |
| 317 | 20231122 | 132500 | 997422435 | 2205 | 2205 | 2210 | 2205 | 1196 |
| 318 | 20231122 | 132400 | 994785245 | 2210 | 2210 | 2210 | 2205 | 23 |
| 319 | 20231122 | 132300 | 994734420 | 2205 | 2205 | 2205 | 2205 | 1000 |
| 320 | 20231122 | 132200 | 992529420 | 2210 | 2205 | 2210 | 2205 | 119 |
| 321 | 20231122 | 132100 | 992266525 | 2210 | 2210 | 2210 | 2210 | 0 |
| 322 | 20231122 | 132000 | 992266525 | 2210 | 2210 | 2210 | 2210 | 2 |
| 323 | 20231122 | 131900 | 992262105 | 2205 | 2205 | 2205 | 2205 | 0 |
| 324 | 20231122 | 131800 | 992262105 | 2205 | 2205 | 2205 | 2205 | 200 |
| 325 | 20231122 | 131700 | 991821105 | 2210 | 2205 | 2210 | 2205 | 25 |
| 326 | 20231122 | 131600 | 991765975 | 2210 | 2210 | 2210 | 2210 | 619 |
| 327 | 20231122 | 131500 | 990397985 | 2215 | 2215 | 2215 | 2215 | 305 |
| 328 | 20231122 | 131400 | 989722410 | 2210 | 2210 | 2210 | 2210 | 3519 |
| 329 | 20231122 | 131300 | 981945420 | 2210 | 2210 | 2210 | 2210 | 0 |
| 330 | 20231122 | 131200 | 981945420 | 2210 | 2200 | 2210 | 2200 | 1733 |
| 331 | 20231122 | 131100 | 978118480 | 2205 | 2200 | 2205 | 2200 | 92 |
| 332 | 20231122 | 131000 | 977916020 | 2205 | 2205 | 2205 | 2205 | 10 |
| 333 | 20231122 | 130900 | 977893970 | 2210 | 2200 | 2210 | 2200 | 83 |
| 334 | 20231122 | 130800 | 977711340 | 2200 | 2205 | 2205 | 2200 | 450 |
| 335 | 20231122 | 130700 | 976721330 | 2210 | 2210 | 2210 | 2195 | 7845 |
| 336 | 20231122 | 130600 | 959492065 | 2195 | 2195 | 2195 | 2195 | 0 |
| 337 | 20231122 | 130500 | 959492065 | 2195 | 2210 | 2210 | 2195 | 6508 |
| 338 | 20231122 | 130400 | 945185975 | 2210 | 2210 | 2210 | 2210 | 10 |
| 339 | 20231122 | 130300 | 945163875 | 2210 | 2200 | 2210 | 2200 | 252 |
| 340 | 20231122 | 130200 | 944609455 | 2210 | 2205 | 2210 | 2200 | 9075 |
| 341 | 20231122 | 130100 | 924632475 | 2210 | 2205 | 2210 | 2205 | 1222 |
| 342 | 20231122 | 130000 | 921937960 | 2205 | 2205 | 2205 | 2205 | 400 |
| 343 | 20231122 | 125900 | 921055960 | 2210 | 2210 | 2210 | 2210 | 10 |
| 344 | 20231122 | 125800 | 921033860 | 2210 | 2210 | 2210 | 2210 | 1000 |
| 345 | 20231122 | 125700 | 918823860 | 2210 | 2215 | 2215 | 2210 | 157 |
| 346 | 20231122 | 125600 | 918476885 | 2215 | 2210 | 2215 | 2210 | 4 |
| 347 | 20231122 | 125500 | 918468030 | 2215 | 2215 | 2215 | 2215 | 10 |
| 348 | 20231122 | 125400 | 918445880 | 2210 | 2215 | 2215 | 2210 | 22 |
| 349 | 20231122 | 125300 | 918397215 | 2210 | 2215 | 2215 | 2210 | 923 |
| 350 | 20231122 | 125200 | 916352910 | 2220 | 2220 | 2220 | 2220 | 0 |
| 351 | 20231122 | 125100 | 916352910 | 2220 | 2220 | 2220 | 2220 | 0 |
| 352 | 20231122 | 125000 | 916352910 | 2220 | 2220 | 2220 | 2220 | 9 |
| 353 | 20231122 | 124900 | 916332930 | 2215 | 2215 | 2215 | 2215 | 30 |
| 354 | 20231122 | 124800 | 916266480 | 2220 | 2220 | 2220 | 2220 | 0 |
| 355 | 20231122 | 124700 | 916266480 | 2220 | 2220 | 2220 | 2220 | 2255 |
| 356 | 20231122 | 124600 | 911260380 | 2220 | 2220 | 2220 | 2220 | 1 |
| 357 | 20231122 | 124500 | 911258160 | 2220 | 2220 | 2220 | 2220 | 1240 |
| 358 | 20231122 | 124400 | 908505360 | 2220 | 2210 | 2220 | 2205 | 5341 |
| 359 | 20231122 | 124300 | 896686370 | 2210 | 2205 | 2210 | 2205 | 244 |
| 360 | 20231122 | 124200 | 896148345 | 2205 | 2205 | 2205 | 2205 | 0 |
| 361 | 20231122 | 124100 | 896148345 | 2205 | 2205 | 2205 | 2205 | 11 |
| 362 | 20231122 | 124000 | 896124090 | 2205 | 2205 | 2205 | 2200 | 809 |
| 363 | 20231122 | 123900 | 894343945 | 2205 | 2210 | 2210 | 2200 | 423 |
| 364 | 20231122 | 123800 | 893412755 | 2215 | 2205 | 2215 | 2205 | 17 |
| 365 | 20231122 | 123700 | 893375205 | 2205 | 2210 | 2210 | 2205 | 4 |
| 366 | 20231122 | 123600 | 893366370 | 2200 | 2205 | 2205 | 2200 | 999 |
| 367 | 20231122 | 123500 | 891168495 | 2215 | 2205 | 2215 | 2200 | 448 |
| 368 | 20231122 | 123400 | 890182675 | 2215 | 2200 | 2215 | 2200 | 5105 |
| 369 | 20231122 | 123300 | 878914325 | 2205 | 2205 | 2205 | 2205 | 221 |
| 370 | 20231122 | 123200 | 878427020 | 2200 | 2200 | 2200 | 2200 | 113 |
| 371 | 20231122 | 123100 | 878178420 | 2205 | 2205 | 2205 | 2200 | 150 |
| 372 | 20231122 | 123000 | 877848170 | 2205 | 2205 | 2205 | 2205 | 3 |
| 373 | 20231122 | 122900 | 877841555 | 2205 | 2205 | 2205 | 2205 | 1645 |
| 374 | 20231122 | 122800 | 874214330 | 2205 | 2205 | 2205 | 2205 | 172 |
| 375 | 20231122 | 122700 | 873835070 | 2210 | 2210 | 2210 | 2210 | 1 |
| 376 | 20231122 | 122600 | 873832860 | 2200 | 2205 | 2205 | 2200 | 442 |
| 377 | 20231122 | 122500 | 872859455 | 2205 | 2205 | 2205 | 2205 | 6 |
| 378 | 20231122 | 122400 | 872846225 | 2200 | 2205 | 2210 | 2200 | 3211 |
| 379 | 20231122 | 122300 | 865766720 | 2205 | 2210 | 2210 | 2205 | 1040 |
| 380 | 20231122 | 122200 | 863469895 | 2210 | 2210 | 2210 | 2210 | 0 |
| 381 | 20231122 | 122100 | 863469895 | 2210 | 2210 | 2210 | 2210 | 275 |
| 382 | 20231122 | 122000 | 862862145 | 2215 | 2215 | 2215 | 2215 | 0 |
| 383 | 20231122 | 121900 | 862862145 | 2215 | 2215 | 2215 | 2215 | 1 |
| 384 | 20231122 | 121800 | 862859930 | 2205 | 2210 | 2210 | 2205 | 1800 |
| 385 | 20231122 | 121700 | 858890395 | 2210 | 2210 | 2210 | 2210 | 3 |
| 386 | 20231122 | 121600 | 858883765 | 2215 | 2215 | 2215 | 2215 | 243 |
| 387 | 20231122 | 121500 | 858345520 | 2215 | 2210 | 2215 | 2210 | 199 |
| 388 | 20231122 | 121400 | 857904740 | 2210 | 2210 | 2210 | 2210 | 4 |
| 389 | 20231122 | 121300 | 857895900 | 2205 | 2210 | 2210 | 2205 | 101 |
| 390 | 20231122 | 121200 | 857673190 | 2200 | 2205 | 2205 | 2200 | 1426 |
| 391 | 20231122 | 121100 | 854535415 | 2210 | 2210 | 2210 | 2210 | 6 |
| 392 | 20231122 | 121000 | 854522155 | 2215 | 2215 | 2215 | 2215 | 1 |
| 393 | 20231122 | 120900 | 854519940 | 2210 | 2205 | 2210 | 2205 | 62 |
| 394 | 20231122 | 120800 | 854383170 | 2205 | 2205 | 2205 | 2205 | 486 |
| 395 | 20231122 | 120700 | 853311540 | 2210 | 2205 | 2210 | 2205 | 1925 |
| 396 | 20231122 | 120600 | 849066905 | 2205 | 2210 | 2210 | 2205 | 1061 |
| 397 | 20231122 | 120500 | 846727395 | 2210 | 2210 | 2210 | 2210 | 0 |
| 398 | 20231122 | 120400 | 846727395 | 2210 | 2215 | 2215 | 2210 | 361 |
| 399 | 20231122 | 120300 | 845929055 | 2215 | 2210 | 2215 | 2210 | 818 |
| 400 | 20231122 | 120200 | 844121270 | 2210 | 2215 | 2215 | 2210 | 1022 |
| 401 | 20231122 | 120100 | 841861900 | 2215 | 2215 | 2215 | 2215 | 0 |
| 402 | 20231122 | 120000 | 841861900 | 2215 | 2220 | 2220 | 2215 | 508 |
| 403 | 20231122 | 115900 | 840736675 | 2215 | 2210 | 2215 | 2210 | 1487 |
| 404 | 20231122 | 115800 | 837449940 | 2210 | 2205 | 2210 | 2205 | 1397 |
| 405 | 20231122 | 115700 | 834362900 | 2205 | 2205 | 2205 | 2205 | 1 |
| 406 | 20231122 | 115600 | 834360695 | 2205 | 2210 | 2210 | 2205 | 2746 |
| 407 | 20231122 | 115500 | 828305740 | 2210 | 2210 | 2210 | 2210 | 664 |
| 408 | 20231122 | 115400 | 826838300 | 2205 | 2205 | 2205 | 2205 | 1 |
| 409 | 20231122 | 115300 | 826836095 | 2205 | 2205 | 2205 | 2205 | 2 |
| 410 | 20231122 | 115200 | 826831685 | 2210 | 2210 | 2210 | 2210 | 487 |
| 411 | 20231122 | 115100 | 825755415 | 2210 | 2210 | 2210 | 2210 | 8 |
| 412 | 20231122 | 115000 | 825737735 | 2205 | 2205 | 2205 | 2205 | 1 |
| 413 | 20231122 | 114900 | 825735530 | 2220 | 2210 | 2220 | 2210 | 891 |
| 414 | 20231122 | 114800 | 823766370 | 2220 | 2210 | 2220 | 2205 | 48 |
| 415 | 20231122 | 114700 | 823660285 | 2220 | 2220 | 2220 | 2220 | 1 |
| 416 | 20231122 | 114600 | 823658065 | 2210 | 2220 | 2220 | 2210 | 455 |
| 417 | 20231122 | 114500 | 822647985 | 2205 | 2210 | 2210 | 2205 | 9268 |
| 418 | 20231122 | 114400 | 802169345 | 2215 | 2220 | 2220 | 2215 | 6280 |
| 419 | 20231122 | 114300 | 788259000 | 2220 | 2220 | 2225 | 2220 | 3388 |
| 420 | 20231122 | 114200 | 780737610 | 2220 | 2220 | 2220 | 2220 | 44 |
| 421 | 20231122 | 114100 | 780639930 | 2220 | 2220 | 2220 | 2220 | 72 |
| 422 | 20231122 | 114000 | 780480090 | 2220 | 2225 | 2225 | 2220 | 331 |
| 423 | 20231122 | 113900 | 779743770 | 2225 | 2215 | 2225 | 2215 | 4 |
| 424 | 20231122 | 113800 | 779734900 | 2215 | 2220 | 2220 | 2215 | 4620 |
| 425 | 20231122 | 113700 | 769501370 | 2220 | 2220 | 2220 | 2220 | 955 |
| 426 | 20231122 | 113600 | 767381270 | 2215 | 2215 | 2215 | 2215 | 7 |
| 427 | 20231122 | 113500 | 767365765 | 2215 | 2220 | 2220 | 2215 | 1153 |
| 428 | 20231122 | 113400 | 764806120 | 2220 | 2215 | 2220 | 2215 | 9 |
| 429 | 20231122 | 113300 | 764786175 | 2215 | 2215 | 2220 | 2210 | 3072 |
| 430 | 20231122 | 113200 | 757985190 | 2215 | 2215 | 2220 | 2215 | 2260 |
| 431 | 20231122 | 113100 | 752979245 | 2220 | 2220 | 2220 | 2220 | 3947 |
| 432 | 20231122 | 113000 | 744216905 | 2220 | 2220 | 2220 | 2220 | 557 |
| 433 | 20231122 | 112900 | 742980365 | 2220 | 2225 | 2225 | 2220 | 912 |
| 434 | 20231122 | 112800 | 740952080 | 2220 | 2220 | 2220 | 2220 | 516 |
| 435 | 20231122 | 112700 | 739806560 | 2220 | 2215 | 2220 | 2215 | 1735 |
| 436 | 20231122 | 112600 | 735963485 | 2220 | 2220 | 2220 | 2220 | 250 |
| 437 | 20231122 | 112500 | 735408485 | 2220 | 2215 | 2220 | 2215 | 713 |
| 438 | 20231122 | 112400 | 733825845 | 2220 | 2215 | 2220 | 2215 | 715 |
| 439 | 20231122 | 112300 | 732241870 | 2220 | 2210 | 2220 | 2210 | 1994 |
| 440 | 20231122 | 112200 | 727831980 | 2220 | 2220 | 2220 | 2210 | 963 |
| 441 | 20231122 | 112100 | 725698230 | 2220 | 2210 | 2220 | 2210 | 1226 |
| 442 | 20231122 | 112000 | 722986510 | 2210 | 2210 | 2210 | 2210 | 500 |
| 443 | 20231122 | 111900 | 721881510 | 2220 | 2210 | 2220 | 2210 | 1069 |
| 444 | 20231122 | 111800 | 719516510 | 2220 | 2220 | 2220 | 2220 | 1 |
| 445 | 20231122 | 111700 | 719514290 | 2205 | 2215 | 2215 | 2205 | 1601 |
| 446 | 20231122 | 111600 | 715972210 | 2215 | 2215 | 2215 | 2215 | 425 |
| 447 | 20231122 | 111500 | 715030835 | 2215 | 2220 | 2220 | 2215 | 1087 |
| 448 | 20231122 | 111400 | 712620195 | 2215 | 2215 | 2215 | 2215 | 10 |
| 449 | 20231122 | 111300 | 712598045 | 2220 | 2220 | 2220 | 2220 | 1385 |
| 450 | 20231122 | 111200 | 709523345 | 2220 | 2220 | 2220 | 2220 | 225 |
| 451 | 20231122 | 111100 | 709023845 | 2220 | 2215 | 2220 | 2215 | 2329 |
| 452 | 20231122 | 111000 | 703853470 | 2220 | 2215 | 2220 | 2215 | 1224 |
| 453 | 20231122 | 110900 | 701141475 | 2215 | 2210 | 2215 | 2210 | 1754 |
| 454 | 20231122 | 110800 | 697264335 | 2205 | 2200 | 2210 | 2200 | 187 |
| 455 | 20231122 | 110700 | 696852890 | 2205 | 2205 | 2210 | 2200 | 2994 |
| 456 | 20231122 | 110600 | 690261290 | 2205 | 2210 | 2210 | 2205 | 246 |
| 457 | 20231122 | 110500 | 689717905 | 2205 | 2210 | 2210 | 2205 | 92 |
| 458 | 20231122 | 110400 | 689514860 | 2210 | 2210 | 2215 | 2210 | 1006 |
| 459 | 20231122 | 110300 | 687291595 | 2215 | 2215 | 2215 | 2215 | 1 |
| 460 | 20231122 | 110200 | 687289380 | 2210 | 2210 | 2210 | 2210 | 1711 |
| 461 | 20231122 | 110100 | 683508070 | 2210 | 2210 | 2215 | 2210 | 2215 |
| 462 | 20231122 | 110000 | 678612875 | 2215 | 2215 | 2215 | 2215 | 504 |
| 463 | 20231122 | 105900 | 677496515 | 2210 | 2210 | 2210 | 2210 | 80 |
| 464 | 20231122 | 105800 | 677319715 | 2215 | 2210 | 2215 | 2210 | 1795 |
| 465 | 20231122 | 105700 | 673352705 | 2200 | 2210 | 2210 | 2200 | 690 |
| 466 | 20231122 | 105600 | 671834555 | 2210 | 2205 | 2210 | 2200 | 638 |
| 467 | 20231122 | 105500 | 670430845 | 2210 | 2210 | 2210 | 2200 | 982 |
| 468 | 20231122 | 105400 | 668269850 | 2205 | 2205 | 2205 | 2205 | 1854 |
| 469 | 20231122 | 105300 | 664181780 | 2205 | 2205 | 2205 | 2205 | 33 |
| 470 | 20231122 | 105200 | 664109015 | 2205 | 2210 | 2210 | 2205 | 1250 |
| 471 | 20231122 | 105100 | 661352550 | 2220 | 2220 | 2220 | 2220 | 1 |
| 472 | 20231122 | 105000 | 661350330 | 2205 | 2215 | 2215 | 2205 | 691 |
| 473 | 20231122 | 104900 | 659820595 | 2215 | 2205 | 2215 | 2200 | 438 |
| 474 | 20231122 | 104800 | 658855695 | 2215 | 2210 | 2215 | 2200 | 2287 |
| 475 | 20231122 | 104700 | 653807900 | 2210 | 2220 | 2220 | 2210 | 364 |
| 476 | 20231122 | 104600 | 653002845 | 2215 | 2215 | 2220 | 2210 | 720 |
| 477 | 20231122 | 104500 | 651408275 | 2210 | 2210 | 2215 | 2210 | 602 |
| 478 | 20231122 | 104400 | 650077850 | 2210 | 2210 | 2210 | 2210 | 0 |
| 479 | 20231122 | 104300 | 650077850 | 2210 | 2210 | 2215 | 2205 | 1620 |
| 480 | 20231122 | 104200 | 646497650 | 2210 | 2215 | 2215 | 2210 | 3307 |
| 481 | 20231122 | 104100 | 639186890 | 2215 | 2220 | 2220 | 2215 | 4470 |
| 482 | 20231122 | 104000 | 629285770 | 2215 | 2215 | 2215 | 2215 | 0 |
| 483 | 20231122 | 103900 | 629285770 | 2215 | 2220 | 2220 | 2215 | 75 |
| 484 | 20231122 | 103800 | 629119505 | 2220 | 2220 | 2220 | 2220 | 218 |
| 485 | 20231122 | 103700 | 628635545 | 2215 | 2220 | 2220 | 2215 | 300 |
| 486 | 20231122 | 103600 | 627970050 | 2215 | 2220 | 2220 | 2215 | 511 |
| 487 | 20231122 | 103500 | 626837455 | 2215 | 2225 | 2225 | 2215 | 2156 |
| 488 | 20231122 | 103400 | 622042200 | 2225 | 2225 | 2225 | 2220 | 842 |
| 489 | 20231122 | 103300 | 620172630 | 2225 | 2225 | 2225 | 2215 | 89 |
| 490 | 20231122 | 103200 | 619974755 | 2215 | 2220 | 2225 | 2215 | 3310 |
| 491 | 20231122 | 103100 | 612620935 | 2215 | 2215 | 2215 | 2215 | 0 |
| 492 | 20231122 | 103000 | 612620935 | 2215 | 2220 | 2220 | 2215 | 840 |
| 493 | 20231122 | 102900 | 610756685 | 2220 | 2220 | 2220 | 2210 | 1709 |
| 494 | 20231122 | 102800 | 606962855 | 2210 | 2220 | 2220 | 2210 | 3769 |
| 495 | 20231122 | 102700 | 598595865 | 2220 | 2210 | 2220 | 2210 | 3610 |
| 496 | 20231122 | 102600 | 590606770 | 2210 | 2200 | 2210 | 2200 | 584 |
| 497 | 20231122 | 102500 | 589320025 | 2205 | 2210 | 2210 | 2200 | 1351 |
| 498 | 20231122 | 102400 | 586340965 | 2210 | 2200 | 2210 | 2200 | 12 |
| 499 | 20231122 | 102300 | 586314555 | 2205 | 2205 | 2205 | 2205 | 1099 |
| 500 | 20231122 | 102200 | 583891260 | 2210 | 2210 | 2210 | 2205 | 403 |
| 501 | 20231122 | 102100 | 583000645 | 2210 | 2210 | 2210 | 2210 | 100 |
| 502 | 20231122 | 102000 | 582779645 | 2210 | 2205 | 2210 | 2205 | 224 |
| 503 | 20231122 | 101900 | 582285685 | 2210 | 2210 | 2210 | 2210 | 0 |
| 504 | 20231122 | 101800 | 582285685 | 2210 | 2205 | 2210 | 2205 | 696 |
| 505 | 20231122 | 101700 | 580750955 | 2210 | 2210 | 2210 | 2205 | 219 |
| 506 | 20231122 | 101600 | 580267465 | 2210 | 2205 | 2210 | 2205 | 243 |
| 507 | 20231122 | 101500 | 579731645 | 2205 | 2205 | 2205 | 2205 | 38 |
| 508 | 20231122 | 101400 | 579647855 | 2200 | 2200 | 2200 | 2200 | 1036 |
| 509 | 20231122 | 101300 | 577368655 | 2210 | 2210 | 2210 | 2210 | 10 |
| 510 | 20231122 | 101200 | 577346555 | 2210 | 2205 | 2210 | 2200 | 4134 |
| 511 | 20231122 | 101100 | 568247025 | 2205 | 2205 | 2205 | 2205 | 33 |
| 512 | 20231122 | 101000 | 568174260 | 2205 | 2205 | 2205 | 2205 | 34 |
| 513 | 20231122 | 100900 | 568099290 | 2205 | 2205 | 2210 | 2195 | 3033 |
| 514 | 20231122 | 100800 | 561416665 | 2205 | 2200 | 2205 | 2195 | 3276 |
| 515 | 20231122 | 100700 | 554203225 | 2200 | 2200 | 2200 | 2200 | 2 |
| 516 | 20231122 | 100600 | 554198825 | 2195 | 2200 | 2200 | 2195 | 421 |
| 517 | 20231122 | 100500 | 553272630 | 2200 | 2200 | 2200 | 2200 | 114 |
| 518 | 20231122 | 100400 | 553021830 | 2195 | 2200 | 2205 | 2190 | 1343 |
| 519 | 20231122 | 100300 | 550078605 | 2205 | 2200 | 2205 | 2190 | 5139 |
| 520 | 20231122 | 100200 | 538814370 | 2195 | 2205 | 2205 | 2195 | 302 |
| 521 | 20231122 | 100100 | 538149955 | 2195 | 2195 | 2200 | 2195 | 262 |
| 522 | 20231122 | 100000 | 537574655 | 2195 | 2205 | 2205 | 2195 | 477 |
| 523 | 20231122 | 095900 | 536526670 | 2205 | 2200 | 2205 | 2195 | 272 |
| 524 | 20231122 | 095800 | 535928990 | 2190 | 2210 | 2210 | 2190 | 9805 |
| 525 | 20231122 | 095700 | 514421355 | 2200 | 2210 | 2210 | 2200 | 264 |
| 526 | 20231122 | 095600 | 513840545 | 2210 | 2210 | 2210 | 2200 | 983 |
| 527 | 20231122 | 095500 | 511677530 | 2205 | 2210 | 2210 | 2205 | 361 |
| 528 | 20231122 | 095400 | 510879985 | 2210 | 2205 | 2210 | 2205 | 534 |
| 529 | 20231122 | 095300 | 509702365 | 2210 | 2210 | 2210 | 2210 | 101 |
| 530 | 20231122 | 095200 | 509479155 | 2210 | 2215 | 2215 | 2205 | 583 |
| 531 | 20231122 | 095100 | 508190725 | 2215 | 2210 | 2215 | 2195 | 286 |
| 532 | 20231122 | 095000 | 507561900 | 2195 | 2210 | 2210 | 2195 | 8333 |
| 533 | 20231122 | 094900 | 489229945 | 2205 | 2200 | 2205 | 2200 | 1563 |
| 534 | 20231122 | 094800 | 485786035 | 2205 | 2205 | 2205 | 2195 | 2290 |
| 535 | 20231122 | 094700 | 480758590 | 2205 | 2205 | 2205 | 2195 | 265 |
| 536 | 20231122 | 094600 | 480176815 | 2195 | 2205 | 2205 | 2195 | 7364 |
| 537 | 20231122 | 094500 | 463998035 | 2200 | 2200 | 2210 | 2200 | 1274 |
| 538 | 20231122 | 094400 | 461192445 | 2205 | 2210 | 2210 | 2205 | 786 |
| 539 | 20231122 | 094300 | 459459035 | 2210 | 2205 | 2215 | 2205 | 242 |
| 540 | 20231122 | 094200 | 458924415 | 2205 | 2215 | 2215 | 2205 | 258 |
| 541 | 20231122 | 094100 | 458355505 | 2205 | 2215 | 2220 | 2205 | 2345 |
| 542 | 20231122 | 094000 | 453177520 | 2215 | 2210 | 2220 | 2210 | 2539 |
| 543 | 20231122 | 093900 | 447557795 | 2210 | 2215 | 2220 | 2210 | 4244 |
| 544 | 20231122 | 093800 | 438164315 | 2220 | 2220 | 2220 | 2215 | 184 |
| 545 | 20231122 | 093700 | 437756105 | 2220 | 2220 | 2225 | 2220 | 2838 |
| 546 | 20231122 | 093600 | 431455245 | 2210 | 2215 | 2220 | 2210 | 5119 |
| 547 | 20231122 | 093500 | 420126960 | 2215 | 2205 | 2215 | 2205 | 3251 |
| 548 | 20231122 | 093400 | 412945285 | 2210 | 2205 | 2210 | 2200 | 1070 |
| 549 | 20231122 | 093300 | 410589470 | 2205 | 2200 | 2210 | 2200 | 951 |
| 550 | 20231122 | 093200 | 408493365 | 2210 | 2210 | 2215 | 2195 | 6289 |
| 551 | 20231122 | 093100 | 394635360 | 2215 | 2215 | 2220 | 2210 | 1379 |
| 552 | 20231122 | 093000 | 391580885 | 2215 | 2205 | 2215 | 2205 | 2112 |
| 553 | 20231122 | 092900 | 386914285 | 2200 | 2200 | 2205 | 2200 | 12448 |
| 554 | 20231122 | 092800 | 359522160 | 2205 | 2200 | 2205 | 2200 | 736 |
| 555 | 20231122 | 092700 | 357900080 | 2200 | 2200 | 2205 | 2195 | 4938 |
| 556 | 20231122 | 092600 | 347034190 | 2200 | 2200 | 2205 | 2195 | 4908 |
| 557 | 20231122 | 092500 | 336236500 | 2205 | 2205 | 2205 | 2200 | 745 |
| 558 | 20231122 | 092400 | 334594885 | 2205 | 2205 | 2205 | 2200 | 1552 |
| 559 | 20231122 | 092300 | 331172855 | 2205 | 2200 | 2205 | 2200 | 15 |
| 560 | 20231122 | 092200 | 331139830 | 2200 | 2205 | 2205 | 2200 | 1273 |
| 561 | 20231122 | 092100 | 328338105 | 2200 | 2205 | 2205 | 2200 | 2760 |
| 562 | 20231122 | 092000 | 322265595 | 2205 | 2210 | 2210 | 2200 | 1243 |
| 563 | 20231122 | 091900 | 319524785 | 2205 | 2210 | 2215 | 2205 | 5697 |
| 564 | 20231122 | 091800 | 306932835 | 2210 | 2205 | 2215 | 2205 | 4978 |
| 565 | 20231122 | 091700 | 295943235 | 2195 | 2195 | 2200 | 2195 | 3536 |
| 566 | 20231122 | 091600 | 288168365 | 2195 | 2195 | 2200 | 2190 | 753 |
| 567 | 20231122 | 091500 | 286515780 | 2200 | 2190 | 2200 | 2185 | 1238 |
| 568 | 20231122 | 091400 | 283806580 | 2190 | 2190 | 2195 | 2180 | 14635 |
| 569 | 20231122 | 091300 | 251831415 | 2200 | 2200 | 2205 | 2200 | 1955 |
| 570 | 20231122 | 091200 | 247522905 | 2185 | 2200 | 2200 | 2185 | 9581 |
| 571 | 20231122 | 091100 | 226533360 | 2200 | 2205 | 2205 | 2200 | 7356 |
| 572 | 20231122 | 091000 | 210345860 | 2205 | 2205 | 2205 | 2200 | 3050 |
| 573 | 20231122 | 090900 | 203629335 | 2205 | 2205 | 2205 | 2200 | 2377 |
| 574 | 20231122 | 090800 | 198389090 | 2200 | 2200 | 2205 | 2200 | 4431 |
| 575 | 20231122 | 090700 | 188634425 | 2205 | 2205 | 2205 | 2200 | 1659 |
| 576 | 20231122 | 090600 | 184976345 | 2200 | 2210 | 2210 | 2200 | 1601 |
| 577 | 20231122 | 090500 | 181446650 | 2195 | 2200 | 2210 | 2195 | 5773 |
| 578 | 20231122 | 090400 | 168743525 | 2195 | 2195 | 2200 | 2190 | 4255 |
| 579 | 20231122 | 090300 | 159402520 | 2195 | 2200 | 2200 | 2190 | 2071 |
| 580 | 20231122 | 090200 | 154856930 | 2195 | 2185 | 2205 | 2175 | 18420 |
| 581 | 20231122 | 090100 | 114597590 | 2190 | 2195 | 2200 | 2185 | 19340 |
| 582 | 20231122 | 090000 | 72270730 | 2190 | 2200 | 2205 | 2190 | 32846 |