28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 183900 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 17180 |
| 3 | 20231122 | 183800 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 4 | 20231122 | 183700 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 5 | 20231122 | 183600 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 6 | 20231122 | 183500 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 7 | 20231122 | 183400 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 8 | 20231122 | 183300 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 9 | 20231122 | 183200 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 10 | 20231122 | 183100 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 11 | 20231122 | 183000 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 12 | 20231122 | 182900 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 13 | 20231122 | 182800 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 14 | 20231122 | 182700 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 15 | 20231122 | 182600 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 16 | 20231122 | 182500 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 17 | 20231122 | 182400 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 18 | 20231122 | 182300 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 19 | 20231122 | 182200 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 20 | 20231122 | 182100 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 21 | 20231122 | 182000 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 22 | 20231122 | 181900 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 23 | 20231122 | 181800 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 24 | 20231122 | 181700 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 25 | 20231122 | 181600 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 26 | 20231122 | 181500 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 27 | 20231122 | 181400 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 28 | 20231122 | 181300 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 29 | 20231122 | 181200 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 30 | 20231122 | 181100 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 31 | 20231122 | 181000 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 32 | 20231122 | 180900 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 17180 |
| 33 | 20231122 | 180800 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 34 | 20231122 | 180700 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 35 | 20231122 | 180600 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 36 | 20231122 | 180500 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 37 | 20231122 | 180400 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 38 | 20231122 | 180300 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 39 | 20231122 | 180200 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 40 | 20231122 | 180100 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 41 | 20231122 | 180000 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 42 | 20231122 | 175900 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 43 | 20231122 | 175800 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 44 | 20231122 | 175700 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 45 | 20231122 | 175600 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 46 | 20231122 | 175500 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 47 | 20231122 | 175400 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 48 | 20231122 | 175300 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 49 | 20231122 | 175200 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 50 | 20231122 | 175100 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 51 | 20231122 | 175000 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 52 | 20231122 | 174900 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 53 | 20231122 | 174800 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 54 | 20231122 | 174700 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 55 | 20231122 | 174600 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 56 | 20231122 | 174500 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 57 | 20231122 | 174400 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 58 | 20231122 | 174300 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 59 | 20231122 | 174200 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 60 | 20231122 | 174100 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 61 | 20231122 | 174000 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 62 | 20231122 | 173900 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 17180 |
| 63 | 20231122 | 173800 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 64 | 20231122 | 173700 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 65 | 20231122 | 173600 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 66 | 20231122 | 173500 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 67 | 20231122 | 173400 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 68 | 20231122 | 173300 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 69 | 20231122 | 173200 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 70 | 20231122 | 173100 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 71 | 20231122 | 173000 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 72 | 20231122 | 172900 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 73 | 20231122 | 172800 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 74 | 20231122 | 172700 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 75 | 20231122 | 172600 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 76 | 20231122 | 172500 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 77 | 20231122 | 172400 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 78 | 20231122 | 172300 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 79 | 20231122 | 172200 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 80 | 20231122 | 172100 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 81 | 20231122 | 172000 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 82 | 20231122 | 171900 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 83 | 20231122 | 171800 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 84 | 20231122 | 171700 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 85 | 20231122 | 171600 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 86 | 20231122 | 171500 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 87 | 20231122 | 171400 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 88 | 20231122 | 171300 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 89 | 20231122 | 171200 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 90 | 20231122 | 171100 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 91 | 20231122 | 171000 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 92 | 20231122 | 170900 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 17180 |
| 93 | 20231122 | 170800 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 94 | 20231122 | 170700 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 95 | 20231122 | 170600 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 96 | 20231122 | 170500 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 97 | 20231122 | 170400 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 98 | 20231122 | 170300 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 99 | 20231122 | 170200 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 100 | 20231122 | 170100 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 101 | 20231122 | 170000 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 102 | 20231122 | 165900 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 103 | 20231122 | 165800 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 104 | 20231122 | 165700 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 105 | 20231122 | 165600 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 106 | 20231122 | 165500 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 107 | 20231122 | 165400 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 108 | 20231122 | 165300 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 109 | 20231122 | 165200 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 110 | 20231122 | 165100 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 111 | 20231122 | 165000 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 112 | 20231122 | 164900 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 113 | 20231122 | 164800 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 114 | 20231122 | 164700 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 115 | 20231122 | 164600 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 116 | 20231122 | 164500 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 117 | 20231122 | 164400 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 118 | 20231122 | 164300 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 119 | 20231122 | 164200 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 120 | 20231122 | 164100 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 121 | 20231122 | 164000 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 122 | 20231122 | 163900 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 17180 |
| 123 | 20231122 | 163800 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 124 | 20231122 | 163700 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 125 | 20231122 | 163600 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 126 | 20231122 | 163500 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 127 | 20231122 | 163400 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 128 | 20231122 | 163300 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 129 | 20231122 | 163200 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 130 | 20231122 | 163100 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 131 | 20231122 | 163000 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 132 | 20231122 | 162900 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 133 | 20231122 | 162800 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 134 | 20231122 | 162700 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 135 | 20231122 | 162600 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 136 | 20231122 | 162500 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 137 | 20231122 | 162400 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 138 | 20231122 | 162300 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 139 | 20231122 | 162200 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 140 | 20231122 | 162100 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 141 | 20231122 | 162000 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 142 | 20231122 | 161900 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 143 | 20231122 | 161800 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 144 | 20231122 | 161700 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 145 | 20231122 | 161600 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 146 | 20231122 | 161500 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 147 | 20231122 | 161400 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 148 | 20231122 | 161300 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 149 | 20231122 | 161200 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 150 | 20231122 | 161100 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 151 | 20231122 | 161000 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 152 | 20231122 | 160900 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 17180 |
| 153 | 20231122 | 160800 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 154 | 20231122 | 160700 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 155 | 20231122 | 160600 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 156 | 20231122 | 160500 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 157 | 20231122 | 160400 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 158 | 20231122 | 160300 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 159 | 20231122 | 160200 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 160 | 20231122 | 160100 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 161 | 20231122 | 160000 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 162 | 20231122 | 155900 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 163 | 20231122 | 155800 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 164 | 20231122 | 155700 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 165 | 20231122 | 155600 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 166 | 20231122 | 155500 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 167 | 20231122 | 155400 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 168 | 20231122 | 155300 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 169 | 20231122 | 155200 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 170 | 20231122 | 155100 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 171 | 20231122 | 155000 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 172 | 20231122 | 154900 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 173 | 20231122 | 154800 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 174 | 20231122 | 154700 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 175 | 20231122 | 154600 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 176 | 20231122 | 154500 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 177 | 20231122 | 154400 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 178 | 20231122 | 154300 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 179 | 20231122 | 154200 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 180 | 20231122 | 154100 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 181 | 20231122 | 154000 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 182 | 20231122 | 153900 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 17180 |
| 183 | 20231122 | 153800 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 184 | 20231122 | 153700 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 185 | 20231122 | 153600 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 186 | 20231122 | 153500 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 187 | 20231122 | 153400 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 188 | 20231122 | 153300 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 189 | 20231122 | 153200 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 190 | 20231122 | 153100 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 0 |
| 191 | 20231122 | 153000 | 1225633640 | 2710 | 2710 | 2710 | 2710 | 17180 |
| 192 | 20231122 | 152900 | 1179075840 | 2710 | 2710 | 2710 | 2710 | 0 |
| 193 | 20231122 | 152800 | 1179075840 | 2710 | 2710 | 2710 | 2710 | 0 |
| 194 | 20231122 | 152700 | 1179075840 | 2710 | 2710 | 2710 | 2710 | 0 |
| 195 | 20231122 | 152600 | 1179075840 | 2710 | 2710 | 2710 | 2710 | 0 |
| 196 | 20231122 | 152500 | 1179075840 | 2710 | 2710 | 2710 | 2710 | 0 |
| 197 | 20231122 | 152400 | 1179075840 | 2710 | 2710 | 2710 | 2710 | 0 |
| 198 | 20231122 | 152300 | 1179075840 | 2710 | 2710 | 2710 | 2710 | 0 |
| 199 | 20231122 | 152200 | 1179075840 | 2710 | 2710 | 2710 | 2710 | 0 |
| 200 | 20231122 | 152100 | 1179075840 | 2710 | 2710 | 2710 | 2710 | 0 |
| 201 | 20231122 | 152000 | 1179075840 | 2710 | 2710 | 2710 | 2710 | 0 |
| 202 | 20231122 | 151900 | 1179075840 | 2710 | 2710 | 2710 | 2710 | 1939 |
| 203 | 20231122 | 151800 | 1173821150 | 2710 | 2710 | 2710 | 2705 | 314 |
| 204 | 20231122 | 151700 | 1172971460 | 2705 | 2700 | 2710 | 2700 | 1038 |
| 205 | 20231122 | 151600 | 1170163670 | 2705 | 2700 | 2705 | 2695 | 3511 |
| 206 | 20231122 | 151500 | 1160678985 | 2695 | 2695 | 2705 | 2695 | 2799 |
| 207 | 20231122 | 151400 | 1153122480 | 2700 | 2700 | 2700 | 2695 | 140 |
| 208 | 20231122 | 151300 | 1152744575 | 2695 | 2695 | 2700 | 2695 | 335 |
| 209 | 20231122 | 151200 | 1151841740 | 2695 | 2700 | 2700 | 2695 | 627 |
| 210 | 20231122 | 151100 | 1150149360 | 2705 | 2700 | 2705 | 2700 | 572 |
| 211 | 20231122 | 151000 | 1148604645 | 2700 | 2705 | 2705 | 2700 | 16 |
| 212 | 20231122 | 150900 | 1148561420 | 2700 | 2700 | 2705 | 2700 | 109 |
| 213 | 20231122 | 150800 | 1148267095 | 2700 | 2700 | 2705 | 2700 | 221 |
| 214 | 20231122 | 150700 | 1147670345 | 2705 | 2700 | 2705 | 2700 | 20 |
| 215 | 20231122 | 150600 | 1147616295 | 2700 | 2700 | 2700 | 2700 | 209 |
| 216 | 20231122 | 150500 | 1147051995 | 2700 | 2700 | 2705 | 2700 | 10311 |
| 217 | 20231122 | 150400 | 1119212285 | 2700 | 2700 | 2705 | 2700 | 573 |
| 218 | 20231122 | 150300 | 1117664870 | 2705 | 2700 | 2705 | 2700 | 5803 |
| 219 | 20231122 | 150200 | 1101991885 | 2700 | 2705 | 2705 | 2700 | 419 |
| 220 | 20231122 | 150100 | 1100858540 | 2705 | 2705 | 2705 | 2705 | 1010 |
| 221 | 20231122 | 150000 | 1098126490 | 2705 | 2705 | 2705 | 2705 | 515 |
| 222 | 20231122 | 145900 | 1096733415 | 2710 | 2705 | 2710 | 2705 | 158 |
| 223 | 20231122 | 145800 | 1096305715 | 2710 | 2710 | 2710 | 2710 | 0 |
| 224 | 20231122 | 145700 | 1096305715 | 2710 | 2710 | 2710 | 2710 | 100 |
| 225 | 20231122 | 145600 | 1096034715 | 2710 | 2705 | 2710 | 2705 | 262 |
| 226 | 20231122 | 145500 | 1095325690 | 2705 | 2705 | 2705 | 2705 | 1 |
| 227 | 20231122 | 145400 | 1095322985 | 2705 | 2705 | 2705 | 2705 | 5084 |
| 228 | 20231122 | 145300 | 1081570765 | 2705 | 2705 | 2705 | 2705 | 0 |
| 229 | 20231122 | 145200 | 1081570765 | 2705 | 2705 | 2705 | 2700 | 364 |
| 230 | 20231122 | 145100 | 1080587615 | 2705 | 2705 | 2705 | 2700 | 62 |
| 231 | 20231122 | 145000 | 1080420205 | 2700 | 2700 | 2700 | 2700 | 210 |
| 232 | 20231122 | 144900 | 1079853205 | 2705 | 2700 | 2705 | 2700 | 1894 |
| 233 | 20231122 | 144800 | 1074738955 | 2700 | 2695 | 2700 | 2695 | 200 |
| 234 | 20231122 | 144700 | 1074199950 | 2695 | 2695 | 2695 | 2695 | 96 |
| 235 | 20231122 | 144600 | 1073941230 | 2700 | 2700 | 2700 | 2700 | 13 |
| 236 | 20231122 | 144500 | 1073906130 | 2700 | 2700 | 2700 | 2700 | 62 |
| 237 | 20231122 | 144400 | 1073738730 | 2695 | 2695 | 2695 | 2695 | 198 |
| 238 | 20231122 | 144300 | 1073205120 | 2700 | 2700 | 2700 | 2700 | 169 |
| 239 | 20231122 | 144200 | 1072748820 | 2705 | 2705 | 2705 | 2705 | 317 |
| 240 | 20231122 | 144100 | 1071891335 | 2700 | 2700 | 2700 | 2700 | 265 |
| 241 | 20231122 | 144000 | 1071175835 | 2700 | 2695 | 2700 | 2695 | 705 |
| 242 | 20231122 | 143900 | 1069272585 | 2695 | 2700 | 2700 | 2695 | 277 |
| 243 | 20231122 | 143800 | 1068525925 | 2700 | 2700 | 2705 | 2695 | 2061 |
| 244 | 20231122 | 143700 | 1062962215 | 2700 | 2700 | 2700 | 2700 | 620 |
| 245 | 20231122 | 143600 | 1061288215 | 2700 | 2705 | 2705 | 2700 | 708 |
| 246 | 20231122 | 143500 | 1059376565 | 2705 | 2700 | 2705 | 2700 | 398 |
| 247 | 20231122 | 143400 | 1058301955 | 2705 | 2705 | 2705 | 2705 | 63 |
| 248 | 20231122 | 143300 | 1058131540 | 2705 | 2700 | 2705 | 2700 | 201 |
| 249 | 20231122 | 143200 | 1057588835 | 2700 | 2700 | 2700 | 2700 | 199 |
| 250 | 20231122 | 143100 | 1057051535 | 2705 | 2700 | 2705 | 2700 | 116 |
| 251 | 20231122 | 143000 | 1056738045 | 2705 | 2695 | 2705 | 2695 | 498 |
| 252 | 20231122 | 142900 | 1055393705 | 2695 | 2700 | 2700 | 2695 | 492 |
| 253 | 20231122 | 142800 | 1054066740 | 2695 | 2695 | 2700 | 2695 | 1134 |
| 254 | 20231122 | 142700 | 1051010565 | 2700 | 2700 | 2705 | 2695 | 850 |
| 255 | 20231122 | 142600 | 1048717015 | 2695 | 2695 | 2700 | 2695 | 2737 |
| 256 | 20231122 | 142500 | 1041340795 | 2695 | 2700 | 2700 | 2695 | 409 |
| 257 | 20231122 | 142400 | 1040238420 | 2695 | 2705 | 2705 | 2695 | 1327 |
| 258 | 20231122 | 142300 | 1036656750 | 2700 | 2700 | 2705 | 2700 | 822 |
| 259 | 20231122 | 142200 | 1034437040 | 2700 | 2705 | 2705 | 2700 | 481 |
| 260 | 20231122 | 142100 | 1033138335 | 2700 | 2700 | 2705 | 2700 | 706 |
| 261 | 20231122 | 142000 | 1031232125 | 2700 | 2705 | 2705 | 2700 | 431 |
| 262 | 20231122 | 141900 | 1030068395 | 2700 | 2700 | 2705 | 2700 | 417 |
| 263 | 20231122 | 141800 | 1028942485 | 2700 | 2700 | 2705 | 2700 | 430 |
| 264 | 20231122 | 141700 | 1027781480 | 2700 | 2700 | 2705 | 2700 | 701 |
| 265 | 20231122 | 141600 | 1025888325 | 2700 | 2700 | 2705 | 2700 | 994 |
| 266 | 20231122 | 141500 | 1023201675 | 2700 | 2695 | 2700 | 2695 | 418 |
| 267 | 20231122 | 141400 | 1022073745 | 2700 | 2700 | 2705 | 2700 | 1497 |
| 268 | 20231122 | 141300 | 1018031835 | 2700 | 2700 | 2705 | 2700 | 667 |
| 269 | 20231122 | 141200 | 1016230625 | 2700 | 2695 | 2700 | 2695 | 425 |
| 270 | 20231122 | 141100 | 1015084545 | 2695 | 2705 | 2705 | 2695 | 1480 |
| 271 | 20231122 | 141000 | 1011089595 | 2705 | 2705 | 2705 | 2695 | 439 |
| 272 | 20231122 | 140900 | 1009905770 | 2695 | 2695 | 2700 | 2695 | 628 |
| 273 | 20231122 | 140800 | 1008213205 | 2695 | 2700 | 2705 | 2695 | 2112 |
| 274 | 20231122 | 140700 | 1002512220 | 2695 | 2705 | 2705 | 2695 | 420 |
| 275 | 20231122 | 140600 | 1001379675 | 2700 | 2700 | 2705 | 2695 | 1282 |
| 276 | 20231122 | 140500 | 997919555 | 2700 | 2695 | 2700 | 2695 | 644 |
| 277 | 20231122 | 140400 | 996183845 | 2700 | 2700 | 2700 | 2695 | 435 |
| 278 | 20231122 | 140300 | 995011495 | 2695 | 2695 | 2700 | 2695 | 440 |
| 279 | 20231122 | 140200 | 993825550 | 2695 | 2700 | 2700 | 2695 | 548 |
| 280 | 20231122 | 140100 | 992348105 | 2700 | 2700 | 2700 | 2695 | 549 |
| 281 | 20231122 | 140000 | 990867445 | 2700 | 2700 | 2700 | 2695 | 407 |
| 282 | 20231122 | 135900 | 989769945 | 2700 | 2700 | 2705 | 2700 | 430 |
| 283 | 20231122 | 135800 | 988608935 | 2705 | 2705 | 2705 | 2695 | 437 |
| 284 | 20231122 | 135700 | 987431180 | 2700 | 2695 | 2705 | 2695 | 4111 |
| 285 | 20231122 | 135600 | 976351380 | 2700 | 2700 | 2700 | 2695 | 448 |
| 286 | 20231122 | 135500 | 975143905 | 2700 | 2700 | 2700 | 2695 | 482 |
| 287 | 20231122 | 135400 | 973844585 | 2700 | 2700 | 2700 | 2695 | 438 |
| 288 | 20231122 | 135300 | 972664155 | 2700 | 2695 | 2700 | 2695 | 608 |
| 289 | 20231122 | 135200 | 971025575 | 2700 | 2705 | 2705 | 2695 | 2223 |
| 290 | 20231122 | 135100 | 965025600 | 2700 | 2700 | 2705 | 2695 | 872 |
| 291 | 20231122 | 135000 | 962671640 | 2700 | 2705 | 2705 | 2700 | 398 |
| 292 | 20231122 | 134900 | 961596745 | 2705 | 2700 | 2705 | 2700 | 2614 |
| 293 | 20231122 | 134800 | 954538910 | 2705 | 2705 | 2705 | 2700 | 433 |
| 294 | 20231122 | 134700 | 953369790 | 2700 | 2700 | 2705 | 2700 | 573 |
| 295 | 20231122 | 134600 | 951822360 | 2705 | 2705 | 2705 | 2700 | 728 |
| 296 | 20231122 | 134500 | 949856720 | 2700 | 2700 | 2705 | 2700 | 622 |
| 297 | 20231122 | 134400 | 948177305 | 2705 | 2705 | 2705 | 2695 | 525 |
| 298 | 20231122 | 134300 | 946761890 | 2695 | 2700 | 2705 | 2695 | 694 |
| 299 | 20231122 | 134200 | 944889545 | 2705 | 2700 | 2705 | 2700 | 623 |
| 300 | 20231122 | 134100 | 943207430 | 2700 | 2700 | 2705 | 2695 | 1166 |
| 301 | 20231122 | 134000 | 940060625 | 2700 | 2695 | 2700 | 2695 | 437 |
| 302 | 20231122 | 133900 | 938882895 | 2700 | 2695 | 2700 | 2695 | 1856 |
| 303 | 20231122 | 133800 | 933880955 | 2700 | 2700 | 2700 | 2695 | 633 |
| 304 | 20231122 | 133700 | 932174990 | 2700 | 2690 | 2700 | 2690 | 520 |
| 305 | 20231122 | 133600 | 930774215 | 2695 | 2695 | 2695 | 2690 | 372 |
| 306 | 20231122 | 133500 | 929773080 | 2700 | 2695 | 2700 | 2690 | 1254 |
| 307 | 20231122 | 133400 | 926398550 | 2700 | 2695 | 2700 | 2695 | 690 |
| 308 | 20231122 | 133300 | 924538675 | 2700 | 2695 | 2700 | 2695 | 423 |
| 309 | 20231122 | 133200 | 923398640 | 2700 | 2695 | 2700 | 2695 | 435 |
| 310 | 20231122 | 133100 | 922226295 | 2700 | 2695 | 2700 | 2690 | 1987 |
| 311 | 20231122 | 133000 | 916871960 | 2700 | 2700 | 2700 | 2695 | 516 |
| 312 | 20231122 | 132900 | 915481155 | 2705 | 2695 | 2705 | 2695 | 414 |
| 313 | 20231122 | 132800 | 914365385 | 2705 | 2700 | 2705 | 2695 | 1120 |
| 314 | 20231122 | 132700 | 911346945 | 2700 | 2695 | 2700 | 2695 | 422 |
| 315 | 20231122 | 132600 | 910209640 | 2700 | 2695 | 2705 | 2695 | 755 |
| 316 | 20231122 | 132500 | 908173935 | 2705 | 2695 | 2705 | 2695 | 490 |
| 317 | 20231122 | 132400 | 906852910 | 2700 | 2700 | 2705 | 2695 | 429 |
| 318 | 20231122 | 132300 | 905695915 | 2705 | 2700 | 2705 | 2700 | 276 |
| 319 | 20231122 | 132200 | 904950700 | 2705 | 2705 | 2705 | 2700 | 202 |
| 320 | 20231122 | 132100 | 904405280 | 2705 | 2705 | 2705 | 2705 | 68 |
| 321 | 20231122 | 132000 | 904221340 | 2705 | 2705 | 2705 | 2705 | 49 |
| 322 | 20231122 | 131900 | 904088795 | 2705 | 2705 | 2705 | 2705 | 3 |
| 323 | 20231122 | 131800 | 904080680 | 2705 | 2705 | 2710 | 2700 | 275 |
| 324 | 20231122 | 131700 | 903337780 | 2705 | 2705 | 2710 | 2705 | 3521 |
| 325 | 20231122 | 131600 | 893813380 | 2705 | 2705 | 2705 | 2705 | 7 |
| 326 | 20231122 | 131500 | 893794445 | 2705 | 2705 | 2705 | 2705 | 10 |
| 327 | 20231122 | 131400 | 893767395 | 2700 | 2705 | 2705 | 2700 | 206 |
| 328 | 20231122 | 131300 | 893211160 | 2705 | 2705 | 2705 | 2705 | 113 |
| 329 | 20231122 | 131200 | 892905495 | 2705 | 2705 | 2705 | 2705 | 16 |
| 330 | 20231122 | 131100 | 892862215 | 2705 | 2700 | 2705 | 2700 | 248 |
| 331 | 20231122 | 131000 | 892192360 | 2700 | 2705 | 2705 | 2700 | 186 |
| 332 | 20231122 | 130900 | 891689515 | 2705 | 2705 | 2705 | 2700 | 196 |
| 333 | 20231122 | 130800 | 891159815 | 2705 | 2700 | 2705 | 2700 | 124 |
| 334 | 20231122 | 130700 | 890825010 | 2705 | 2700 | 2705 | 2695 | 251 |
| 335 | 20231122 | 130600 | 890148300 | 2700 | 2700 | 2700 | 2690 | 3002 |
| 336 | 20231122 | 130500 | 882068655 | 2700 | 2700 | 2700 | 2700 | 51 |
| 337 | 20231122 | 130400 | 881930955 | 2700 | 2700 | 2700 | 2700 | 3 |
| 338 | 20231122 | 130300 | 881922855 | 2700 | 2695 | 2700 | 2695 | 1389 |
| 339 | 20231122 | 130200 | 878173545 | 2700 | 2700 | 2700 | 2700 | 1 |
| 340 | 20231122 | 130100 | 878170845 | 2700 | 2695 | 2700 | 2695 | 155 |
| 341 | 20231122 | 130000 | 877752795 | 2700 | 2700 | 2700 | 2700 | 0 |
| 342 | 20231122 | 125900 | 877752795 | 2700 | 2700 | 2700 | 2695 | 574 |
| 343 | 20231122 | 125800 | 876205840 | 2700 | 2695 | 2700 | 2695 | 919 |
| 344 | 20231122 | 125700 | 873729125 | 2695 | 2695 | 2695 | 2690 | 379 |
| 345 | 20231122 | 125600 | 872707730 | 2695 | 2695 | 2695 | 2695 | 371 |
| 346 | 20231122 | 125500 | 871707885 | 2695 | 2690 | 2695 | 2690 | 199 |
| 347 | 20231122 | 125400 | 871172570 | 2695 | 2695 | 2695 | 2695 | 1103 |
| 348 | 20231122 | 125300 | 868199985 | 2695 | 2695 | 2695 | 2690 | 202 |
| 349 | 20231122 | 125200 | 867656595 | 2695 | 2700 | 2700 | 2690 | 24 |
| 350 | 20231122 | 125100 | 867591905 | 2700 | 2700 | 2700 | 2695 | 279 |
| 351 | 20231122 | 125000 | 866839680 | 2700 | 2700 | 2700 | 2700 | 2 |
| 352 | 20231122 | 124900 | 866834280 | 2700 | 2695 | 2700 | 2695 | 61 |
| 353 | 20231122 | 124800 | 866669880 | 2700 | 2695 | 2700 | 2695 | 3 |
| 354 | 20231122 | 124700 | 866661790 | 2695 | 2700 | 2700 | 2690 | 2302 |
| 355 | 20231122 | 124600 | 860459380 | 2700 | 2700 | 2700 | 2700 | 1 |
| 356 | 20231122 | 124500 | 860456680 | 2700 | 2700 | 2700 | 2695 | 5 |
| 357 | 20231122 | 124400 | 860443195 | 2695 | 2700 | 2700 | 2695 | 849 |
| 358 | 20231122 | 124300 | 858155135 | 2700 | 2700 | 2700 | 2695 | 264 |
| 359 | 20231122 | 124200 | 857443330 | 2700 | 2700 | 2700 | 2700 | 4 |
| 360 | 20231122 | 124100 | 857432530 | 2700 | 2700 | 2700 | 2700 | 3 |
| 361 | 20231122 | 124000 | 857424430 | 2700 | 2700 | 2700 | 2700 | 34 |
| 362 | 20231122 | 123900 | 857332630 | 2700 | 2700 | 2700 | 2700 | 10 |
| 363 | 20231122 | 123800 | 857305630 | 2705 | 2705 | 2705 | 2700 | 5 |
| 364 | 20231122 | 123700 | 857292110 | 2705 | 2705 | 2705 | 2695 | 17 |
| 365 | 20231122 | 123600 | 857246275 | 2695 | 2700 | 2705 | 2695 | 291 |
| 366 | 20231122 | 123500 | 856460665 | 2695 | 2695 | 2695 | 2695 | 198 |
| 367 | 20231122 | 123400 | 855927055 | 2700 | 2700 | 2700 | 2700 | 0 |
| 368 | 20231122 | 123300 | 855927055 | 2700 | 2700 | 2700 | 2700 | 63 |
| 369 | 20231122 | 123200 | 855756955 | 2695 | 2695 | 2695 | 2695 | 0 |
| 370 | 20231122 | 123100 | 855756955 | 2695 | 2700 | 2700 | 2695 | 199 |
| 371 | 20231122 | 123000 | 855220645 | 2700 | 2700 | 2700 | 2700 | 1 |
| 372 | 20231122 | 122900 | 855217945 | 2700 | 2700 | 2700 | 2700 | 102 |
| 373 | 20231122 | 122800 | 854942545 | 2700 | 2700 | 2700 | 2700 | 51 |
| 374 | 20231122 | 122700 | 854804845 | 2705 | 2705 | 2705 | 2705 | 378 |
| 375 | 20231122 | 122600 | 853782355 | 2705 | 2705 | 2705 | 2705 | 0 |
| 376 | 20231122 | 122500 | 853782355 | 2705 | 2705 | 2705 | 2705 | 1 |
| 377 | 20231122 | 122400 | 853779650 | 2705 | 2705 | 2705 | 2695 | 202 |
| 378 | 20231122 | 122300 | 853235220 | 2695 | 2700 | 2700 | 2695 | 1601 |
| 379 | 20231122 | 122200 | 848920520 | 2705 | 2700 | 2705 | 2700 | 63 |
| 380 | 20231122 | 122100 | 848750415 | 2700 | 2705 | 2705 | 2700 | 325 |
| 381 | 20231122 | 122000 | 847872890 | 2705 | 2700 | 2705 | 2700 | 215 |
| 382 | 20231122 | 121900 | 847292305 | 2705 | 2705 | 2705 | 2705 | 2 |
| 383 | 20231122 | 121800 | 847286895 | 2705 | 2705 | 2705 | 2705 | 66 |
| 384 | 20231122 | 121700 | 847108365 | 2705 | 2705 | 2705 | 2705 | 1 |
| 385 | 20231122 | 121600 | 847105660 | 2700 | 2700 | 2700 | 2700 | 198 |
| 386 | 20231122 | 121500 | 846571060 | 2705 | 2705 | 2705 | 2705 | 1 |
| 387 | 20231122 | 121400 | 846568355 | 2700 | 2700 | 2700 | 2700 | 0 |
| 388 | 20231122 | 121300 | 846568355 | 2700 | 2700 | 2700 | 2700 | 91 |
| 389 | 20231122 | 121200 | 846322655 | 2700 | 2700 | 2700 | 2700 | 655 |
| 390 | 20231122 | 121100 | 844554155 | 2700 | 2700 | 2700 | 2700 | 50 |
| 391 | 20231122 | 121000 | 844419155 | 2705 | 2705 | 2705 | 2700 | 263 |
| 392 | 20231122 | 120900 | 843709040 | 2705 | 2705 | 2705 | 2705 | 1 |
| 393 | 20231122 | 120800 | 843706335 | 2705 | 2700 | 2705 | 2700 | 199 |
| 394 | 20231122 | 120700 | 843169030 | 2705 | 2705 | 2705 | 2705 | 72 |
| 395 | 20231122 | 120600 | 842974270 | 2705 | 2705 | 2705 | 2705 | 102 |
| 396 | 20231122 | 120500 | 842698360 | 2705 | 2705 | 2705 | 2700 | 1002 |
| 397 | 20231122 | 120400 | 839992950 | 2700 | 2705 | 2705 | 2700 | 699 |
| 398 | 20231122 | 120300 | 838105645 | 2700 | 2700 | 2700 | 2700 | 3200 |
| 399 | 20231122 | 120200 | 829465645 | 2700 | 2700 | 2700 | 2700 | 64 |
| 400 | 20231122 | 120100 | 829292845 | 2700 | 2700 | 2700 | 2700 | 3 |
| 401 | 20231122 | 120000 | 829284745 | 2700 | 2700 | 2700 | 2690 | 300 |
| 402 | 20231122 | 115900 | 828477690 | 2700 | 2700 | 2700 | 2700 | 1 |
| 403 | 20231122 | 115800 | 828474990 | 2700 | 2690 | 2700 | 2690 | 122 |
| 404 | 20231122 | 115700 | 828146645 | 2695 | 2700 | 2700 | 2695 | 2 |
| 405 | 20231122 | 115600 | 828141250 | 2690 | 2690 | 2690 | 2690 | 199 |
| 406 | 20231122 | 115500 | 827605940 | 2700 | 2700 | 2700 | 2700 | 1 |
| 407 | 20231122 | 115400 | 827603240 | 2695 | 2685 | 2695 | 2685 | 821 |
| 408 | 20231122 | 115300 | 825394745 | 2700 | 2690 | 2700 | 2685 | 17680 |
| 409 | 20231122 | 115200 | 777901730 | 2690 | 2700 | 2700 | 2690 | 97 |
| 410 | 20231122 | 115100 | 777640790 | 2690 | 2690 | 2690 | 2690 | 424 |
| 411 | 20231122 | 115000 | 776500230 | 2690 | 2690 | 2700 | 2690 | 910 |
| 412 | 20231122 | 114900 | 774052320 | 2695 | 2690 | 2695 | 2690 | 842 |
| 413 | 20231122 | 114800 | 771787335 | 2695 | 2700 | 2700 | 2695 | 1229 |
| 414 | 20231122 | 114700 | 768475130 | 2700 | 2695 | 2700 | 2695 | 529 |
| 415 | 20231122 | 114600 | 767049160 | 2700 | 2700 | 2700 | 2700 | 62 |
| 416 | 20231122 | 114500 | 766881760 | 2700 | 2695 | 2700 | 2695 | 1070 |
| 417 | 20231122 | 114400 | 763998100 | 2700 | 2700 | 2700 | 2700 | 1 |
| 418 | 20231122 | 114300 | 763995400 | 2700 | 2700 | 2700 | 2700 | 238 |
| 419 | 20231122 | 114200 | 763352800 | 2700 | 2705 | 2705 | 2700 | 60 |
| 420 | 20231122 | 114100 | 763190750 | 2705 | 2705 | 2705 | 2700 | 201 |
| 421 | 20231122 | 114000 | 762648040 | 2700 | 2700 | 2700 | 2700 | 1000 |
| 422 | 20231122 | 113900 | 759948040 | 2700 | 2695 | 2700 | 2695 | 4942 |
| 423 | 20231122 | 113800 | 746604705 | 2695 | 2695 | 2695 | 2695 | 49 |
| 424 | 20231122 | 113700 | 746472650 | 2695 | 2700 | 2700 | 2695 | 272 |
| 425 | 20231122 | 113600 | 745739300 | 2700 | 2700 | 2700 | 2695 | 1724 |
| 426 | 20231122 | 113500 | 741093105 | 2695 | 2690 | 2695 | 2690 | 3852 |
| 427 | 20231122 | 113400 | 730713165 | 2690 | 2690 | 2690 | 2690 | 21 |
| 428 | 20231122 | 113300 | 730656675 | 2690 | 2685 | 2690 | 2685 | 219 |
| 429 | 20231122 | 113200 | 730068555 | 2690 | 2690 | 2690 | 2690 | 558 |
| 430 | 20231122 | 113100 | 728567535 | 2695 | 2695 | 2695 | 2695 | 64 |
| 431 | 20231122 | 113000 | 728395055 | 2695 | 2695 | 2695 | 2695 | 0 |
| 432 | 20231122 | 112900 | 728395055 | 2695 | 2690 | 2695 | 2690 | 199 |
| 433 | 20231122 | 112800 | 727859740 | 2690 | 2690 | 2690 | 2690 | 35 |
| 434 | 20231122 | 112700 | 727765590 | 2695 | 2690 | 2695 | 2690 | 201 |
| 435 | 20231122 | 112600 | 727224895 | 2690 | 2690 | 2690 | 2690 | 158 |
| 436 | 20231122 | 112500 | 726799875 | 2690 | 2690 | 2690 | 2690 | 378 |
| 437 | 20231122 | 112400 | 725783055 | 2690 | 2685 | 2690 | 2685 | 35 |
| 438 | 20231122 | 112300 | 725688910 | 2690 | 2690 | 2690 | 2690 | 1 |
| 439 | 20231122 | 112200 | 725686220 | 2685 | 2685 | 2685 | 2685 | 6 |
| 440 | 20231122 | 112100 | 725670110 | 2685 | 2690 | 2690 | 2685 | 301 |
| 441 | 20231122 | 112000 | 724861890 | 2685 | 2685 | 2685 | 2680 | 650 |
| 442 | 20231122 | 111900 | 723118265 | 2685 | 2685 | 2685 | 2685 | 350 |
| 443 | 20231122 | 111800 | 722178515 | 2685 | 2685 | 2685 | 2685 | 13 |
| 444 | 20231122 | 111700 | 722143610 | 2685 | 2685 | 2685 | 2685 | 198 |
| 445 | 20231122 | 111600 | 721611980 | 2690 | 2690 | 2690 | 2690 | 0 |
| 446 | 20231122 | 111500 | 721611980 | 2690 | 2690 | 2690 | 2690 | 348 |
| 447 | 20231122 | 111400 | 720675860 | 2690 | 2680 | 2690 | 2680 | 698 |
| 448 | 20231122 | 111300 | 718800220 | 2690 | 2680 | 2690 | 2680 | 375 |
| 449 | 20231122 | 111200 | 717795070 | 2680 | 2680 | 2680 | 2680 | 1017 |
| 450 | 20231122 | 111100 | 715069510 | 2680 | 2680 | 2680 | 2680 | 1029 |
| 451 | 20231122 | 111000 | 712311790 | 2680 | 2690 | 2690 | 2675 | 30388 |
| 452 | 20231122 | 110900 | 630863600 | 2690 | 2690 | 2690 | 2690 | 2205 |
| 453 | 20231122 | 110800 | 624932150 | 2695 | 2695 | 2695 | 2695 | 1 |
| 454 | 20231122 | 110700 | 624929455 | 2695 | 2695 | 2695 | 2690 | 587 |
| 455 | 20231122 | 110600 | 623350370 | 2690 | 2700 | 2700 | 2690 | 797 |
| 456 | 20231122 | 110500 | 621203635 | 2700 | 2700 | 2700 | 2695 | 113 |
| 457 | 20231122 | 110400 | 620898785 | 2695 | 2695 | 2695 | 2695 | 0 |
| 458 | 20231122 | 110300 | 620898785 | 2695 | 2695 | 2695 | 2695 | 97 |
| 459 | 20231122 | 110200 | 620637370 | 2700 | 2695 | 2700 | 2695 | 260 |
| 460 | 20231122 | 110100 | 619936360 | 2700 | 2700 | 2700 | 2700 | 1 |
| 461 | 20231122 | 110000 | 619933660 | 2695 | 2695 | 2695 | 2695 | 0 |
| 462 | 20231122 | 105900 | 619933660 | 2695 | 2700 | 2700 | 2695 | 572 |
| 463 | 20231122 | 105800 | 618391760 | 2700 | 2695 | 2700 | 2695 | 1340 |
| 464 | 20231122 | 105700 | 614774800 | 2700 | 2695 | 2700 | 2695 | 2049 |
| 465 | 20231122 | 105600 | 609252735 | 2700 | 2700 | 2700 | 2700 | 25 |
| 466 | 20231122 | 105500 | 609185235 | 2700 | 2700 | 2700 | 2695 | 180 |
| 467 | 20231122 | 105400 | 608699715 | 2695 | 2700 | 2700 | 2695 | 451 |
| 468 | 20231122 | 105300 | 607484260 | 2700 | 2700 | 2700 | 2690 | 402 |
| 469 | 20231122 | 105200 | 606402860 | 2700 | 2695 | 2700 | 2690 | 3002 |
| 470 | 20231122 | 105100 | 598327010 | 2700 | 2700 | 2700 | 2695 | 1065 |
| 471 | 20231122 | 105000 | 595456560 | 2700 | 2695 | 2700 | 2695 | 199 |
| 472 | 20231122 | 104900 | 594920250 | 2700 | 2700 | 2700 | 2695 | 170 |
| 473 | 20231122 | 104800 | 594461730 | 2700 | 2700 | 2700 | 2700 | 0 |
| 474 | 20231122 | 104700 | 594461730 | 2700 | 2700 | 2700 | 2700 | 1 |
| 475 | 20231122 | 104600 | 594459030 | 2700 | 2695 | 2700 | 2695 | 250 |
| 476 | 20231122 | 104500 | 593785270 | 2700 | 2700 | 2700 | 2700 | 1 |
| 477 | 20231122 | 104400 | 593782570 | 2695 | 2690 | 2695 | 2690 | 1157 |
| 478 | 20231122 | 104300 | 590669935 | 2695 | 2695 | 2695 | 2695 | 2 |
| 479 | 20231122 | 104200 | 590664545 | 2690 | 2695 | 2695 | 2690 | 265 |
| 480 | 20231122 | 104100 | 589951360 | 2695 | 2695 | 2695 | 2695 | 1 |
| 481 | 20231122 | 104000 | 589948665 | 2695 | 2695 | 2695 | 2695 | 1 |
| 482 | 20231122 | 103900 | 589945970 | 2690 | 2690 | 2695 | 2690 | 228 |
| 483 | 20231122 | 103800 | 589332645 | 2695 | 2695 | 2695 | 2695 | 204 |
| 484 | 20231122 | 103700 | 588782865 | 2695 | 2695 | 2695 | 2695 | 123 |
| 485 | 20231122 | 103600 | 588451380 | 2695 | 2695 | 2695 | 2690 | 26 |
| 486 | 20231122 | 103500 | 588381410 | 2690 | 2690 | 2690 | 2690 | 298 |
| 487 | 20231122 | 103400 | 587579790 | 2695 | 2695 | 2695 | 2695 | 1 |
| 488 | 20231122 | 103300 | 587577095 | 2695 | 2695 | 2695 | 2695 | 1 |
| 489 | 20231122 | 103200 | 587574400 | 2695 | 2700 | 2700 | 2695 | 338 |
| 490 | 20231122 | 103100 | 586663250 | 2695 | 2690 | 2695 | 2690 | 740 |
| 491 | 20231122 | 103000 | 584670850 | 2695 | 2695 | 2695 | 2695 | 2501 |
| 492 | 20231122 | 102900 | 577930655 | 2690 | 2690 | 2690 | 2690 | 0 |
| 493 | 20231122 | 102800 | 577930655 | 2690 | 2690 | 2690 | 2690 | 1119 |
| 494 | 20231122 | 102700 | 574920545 | 2695 | 2690 | 2695 | 2690 | 960 |
| 495 | 20231122 | 102600 | 572334335 | 2695 | 2690 | 2695 | 2690 | 157 |
| 496 | 20231122 | 102500 | 571912000 | 2695 | 2695 | 2695 | 2690 | 156 |
| 497 | 20231122 | 102400 | 571492305 | 2690 | 2695 | 2695 | 2690 | 64 |
| 498 | 20231122 | 102300 | 571319830 | 2690 | 2695 | 2695 | 2690 | 400 |
| 499 | 20231122 | 102200 | 570242825 | 2695 | 2690 | 2695 | 2690 | 561 |
| 500 | 20231122 | 102100 | 568733730 | 2695 | 2690 | 2695 | 2690 | 451 |
| 501 | 20231122 | 102000 | 567520535 | 2690 | 2695 | 2695 | 2690 | 512 |
| 502 | 20231122 | 101900 | 566143245 | 2695 | 2690 | 2695 | 2690 | 1274 |
| 503 | 20231122 | 101800 | 562715855 | 2695 | 2695 | 2695 | 2695 | 76 |
| 504 | 20231122 | 101700 | 562511035 | 2695 | 2695 | 2695 | 2690 | 1006 |
| 505 | 20231122 | 101600 | 559804870 | 2700 | 2700 | 2700 | 2700 | 1105 |
| 506 | 20231122 | 101500 | 556821370 | 2700 | 2695 | 2700 | 2690 | 308 |
| 507 | 20231122 | 101400 | 555992290 | 2695 | 2695 | 2695 | 2695 | 634 |
| 508 | 20231122 | 101300 | 554283660 | 2695 | 2690 | 2695 | 2690 | 313 |
| 509 | 20231122 | 101200 | 553441685 | 2690 | 2690 | 2690 | 2690 | 2 |
| 510 | 20231122 | 101100 | 553436305 | 2690 | 2690 | 2690 | 2685 | 262 |
| 511 | 20231122 | 101000 | 552732515 | 2690 | 2690 | 2690 | 2690 | 4 |
| 512 | 20231122 | 100900 | 552721755 | 2690 | 2690 | 2690 | 2690 | 1 |
| 513 | 20231122 | 100800 | 552719065 | 2690 | 2690 | 2690 | 2685 | 730 |
| 514 | 20231122 | 100700 | 550757865 | 2695 | 2695 | 2695 | 2690 | 263 |
| 515 | 20231122 | 100600 | 550050075 | 2695 | 2690 | 2695 | 2690 | 5 |
| 516 | 20231122 | 100500 | 550036615 | 2690 | 2690 | 2695 | 2685 | 1687 |
| 517 | 20231122 | 100400 | 545498635 | 2690 | 2695 | 2695 | 2690 | 162 |
| 518 | 20231122 | 100300 | 545062820 | 2690 | 2695 | 2695 | 2690 | 204 |
| 519 | 20231122 | 100200 | 544514055 | 2695 | 2690 | 2700 | 2690 | 1138 |
| 520 | 20231122 | 100100 | 541447235 | 2695 | 2690 | 2695 | 2690 | 101 |
| 521 | 20231122 | 100000 | 541175430 | 2690 | 2685 | 2690 | 2680 | 5743 |
| 522 | 20231122 | 095900 | 525780650 | 2690 | 2695 | 2695 | 2690 | 2 |
| 523 | 20231122 | 095800 | 525775265 | 2695 | 2695 | 2695 | 2695 | 2 |
| 524 | 20231122 | 095700 | 525769875 | 2695 | 2695 | 2695 | 2675 | 37456 |
| 525 | 20231122 | 095600 | 425275400 | 2695 | 2690 | 2695 | 2690 | 200 |
| 526 | 20231122 | 095500 | 424737390 | 2695 | 2695 | 2695 | 2695 | 1 |
| 527 | 20231122 | 095400 | 424734695 | 2695 | 2695 | 2695 | 2695 | 138 |
| 528 | 20231122 | 095300 | 424362785 | 2695 | 2695 | 2695 | 2690 | 204 |
| 529 | 20231122 | 095200 | 423814005 | 2690 | 2685 | 2690 | 2685 | 679 |
| 530 | 20231122 | 095100 | 421988490 | 2690 | 2690 | 2690 | 2690 | 2 |
| 531 | 20231122 | 095000 | 421983110 | 2690 | 2690 | 2690 | 2690 | 1 |
| 532 | 20231122 | 094900 | 421980420 | 2690 | 2690 | 2690 | 2685 | 323 |
| 533 | 20231122 | 094800 | 421112105 | 2685 | 2685 | 2685 | 2685 | 829 |
| 534 | 20231122 | 094700 | 418886240 | 2685 | 2690 | 2690 | 2685 | 3153 |
| 535 | 20231122 | 094600 | 410411135 | 2690 | 2690 | 2690 | 2690 | 84 |
| 536 | 20231122 | 094500 | 410185175 | 2685 | 2685 | 2685 | 2685 | 1975 |
| 537 | 20231122 | 094400 | 404882300 | 2695 | 2690 | 2695 | 2685 | 779 |
| 538 | 20231122 | 094300 | 402786980 | 2695 | 2695 | 2695 | 2690 | 146 |
| 539 | 20231122 | 094200 | 402394015 | 2695 | 2695 | 2695 | 2695 | 1010 |
| 540 | 20231122 | 094100 | 399672065 | 2695 | 2690 | 2695 | 2690 | 72 |
| 541 | 20231122 | 094000 | 399478075 | 2695 | 2700 | 2700 | 2695 | 295 |
| 542 | 20231122 | 093900 | 398683040 | 2700 | 2700 | 2700 | 2700 | 0 |
| 543 | 20231122 | 093800 | 398683040 | 2700 | 2695 | 2700 | 2690 | 34 |
| 544 | 20231122 | 093700 | 398591495 | 2695 | 2695 | 2700 | 2695 | 99 |
| 545 | 20231122 | 093600 | 398324375 | 2695 | 2695 | 2695 | 2695 | 100 |
| 546 | 20231122 | 093500 | 398054875 | 2700 | 2700 | 2700 | 2700 | 1118 |
| 547 | 20231122 | 093400 | 395036275 | 2700 | 2695 | 2700 | 2695 | 426 |
| 548 | 20231122 | 093300 | 393888200 | 2695 | 2695 | 2695 | 2695 | 63 |
| 549 | 20231122 | 093200 | 393718415 | 2695 | 2695 | 2695 | 2695 | 1009 |
| 550 | 20231122 | 093100 | 390999160 | 2695 | 2695 | 2695 | 2695 | 47 |
| 551 | 20231122 | 093000 | 390872495 | 2695 | 2705 | 2705 | 2690 | 4153 |
| 552 | 20231122 | 092900 | 379695800 | 2705 | 2700 | 2705 | 2700 | 3928 |
| 553 | 20231122 | 092800 | 369090170 | 2705 | 2705 | 2705 | 2700 | 12 |
| 554 | 20231122 | 092700 | 369057735 | 2685 | 2700 | 2700 | 2685 | 15861 |
| 555 | 20231122 | 092600 | 326333395 | 2695 | 2695 | 2695 | 2685 | 4740 |
| 556 | 20231122 | 092500 | 313602305 | 2695 | 2700 | 2700 | 2695 | 12 |
| 557 | 20231122 | 092400 | 313569920 | 2700 | 2700 | 2700 | 2690 | 9 |
| 558 | 20231122 | 092300 | 313545660 | 2700 | 2700 | 2700 | 2690 | 64 |
| 559 | 20231122 | 092200 | 313372930 | 2700 | 2695 | 2700 | 2690 | 1881 |
| 560 | 20231122 | 092100 | 308310155 | 2700 | 2695 | 2700 | 2695 | 290 |
| 561 | 20231122 | 092000 | 307528590 | 2700 | 2705 | 2710 | 2700 | 145 |
| 562 | 20231122 | 091900 | 307136550 | 2700 | 2695 | 2700 | 2695 | 3170 |
| 563 | 20231122 | 091800 | 298583360 | 2695 | 2695 | 2695 | 2690 | 337 |
| 564 | 20231122 | 091700 | 297675645 | 2695 | 2690 | 2695 | 2690 | 154 |
| 565 | 20231122 | 091600 | 297260620 | 2695 | 2690 | 2695 | 2690 | 3146 |
| 566 | 20231122 | 091500 | 288797875 | 2690 | 2680 | 2690 | 2680 | 422 |
| 567 | 20231122 | 091400 | 287663500 | 2685 | 2685 | 2685 | 2680 | 5793 |
| 568 | 20231122 | 091300 | 272123675 | 2685 | 2685 | 2685 | 2680 | 2096 |
| 569 | 20231122 | 091200 | 266500915 | 2685 | 2685 | 2685 | 2680 | 15 |
| 570 | 20231122 | 091100 | 266460665 | 2680 | 2680 | 2680 | 2675 | 3289 |
| 571 | 20231122 | 091000 | 257651145 | 2685 | 2685 | 2685 | 2675 | 938 |
| 572 | 20231122 | 090900 | 255135455 | 2680 | 2680 | 2685 | 2680 | 7270 |
| 573 | 20231122 | 090800 | 235646835 | 2685 | 2685 | 2690 | 2685 | 24331 |
| 574 | 20231122 | 090700 | 170317975 | 2685 | 2685 | 2690 | 2680 | 4752 |
| 575 | 20231122 | 090600 | 157577085 | 2690 | 2690 | 2690 | 2685 | 562 |
| 576 | 20231122 | 090500 | 156065830 | 2690 | 2690 | 2690 | 2685 | 3432 |
| 577 | 20231122 | 090400 | 146834295 | 2690 | 2675 | 2690 | 2675 | 3819 |
| 578 | 20231122 | 090300 | 136599535 | 2675 | 2675 | 2680 | 2670 | 7750 |
| 579 | 20231122 | 090200 | 115901380 | 2675 | 2675 | 2680 | 2670 | 6881 |
| 580 | 20231122 | 090100 | 97516935 | 2670 | 2680 | 2680 | 2670 | 8054 |
| 581 | 20231122 | 090000 | 75979515 | 2680 | 2675 | 2680 | 2670 | 28095 |