29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 190400 | 925815615 | 2325 | 2325 | 2325 | 2325 | 5682 |
| 3 | 20231122 | 190300 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 4 | 20231122 | 190200 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 5 | 20231122 | 190100 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 6 | 20231122 | 190000 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 7 | 20231122 | 185900 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 8 | 20231122 | 185800 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 9 | 20231122 | 185700 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 10 | 20231122 | 185600 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 11 | 20231122 | 185500 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 12 | 20231122 | 185400 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 13 | 20231122 | 185300 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 14 | 20231122 | 185200 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 15 | 20231122 | 185100 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 16 | 20231122 | 185000 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 17 | 20231122 | 184900 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 18 | 20231122 | 184800 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 19 | 20231122 | 184700 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 20 | 20231122 | 184600 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 21 | 20231122 | 184500 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 22 | 20231122 | 184400 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 23 | 20231122 | 184300 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 24 | 20231122 | 184200 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 25 | 20231122 | 184100 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 26 | 20231122 | 184000 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 27 | 20231122 | 183900 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 28 | 20231122 | 183800 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 29 | 20231122 | 183700 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 30 | 20231122 | 183600 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 31 | 20231122 | 183500 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 32 | 20231122 | 183400 | 925815615 | 2325 | 2325 | 2325 | 2325 | 5682 |
| 33 | 20231122 | 183300 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 34 | 20231122 | 183200 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 35 | 20231122 | 183100 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 36 | 20231122 | 183000 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 37 | 20231122 | 182900 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 38 | 20231122 | 182800 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 39 | 20231122 | 182700 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 40 | 20231122 | 182600 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 41 | 20231122 | 182500 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 42 | 20231122 | 182400 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 43 | 20231122 | 182300 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 44 | 20231122 | 182200 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 45 | 20231122 | 182100 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 46 | 20231122 | 182000 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 47 | 20231122 | 181900 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 48 | 20231122 | 181800 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 49 | 20231122 | 181700 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 50 | 20231122 | 181600 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 51 | 20231122 | 181500 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 52 | 20231122 | 181400 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 53 | 20231122 | 181300 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 54 | 20231122 | 181200 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 55 | 20231122 | 181100 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 56 | 20231122 | 181000 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 57 | 20231122 | 180900 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 58 | 20231122 | 180800 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 59 | 20231122 | 180700 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 60 | 20231122 | 180600 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 61 | 20231122 | 180500 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 62 | 20231122 | 180400 | 925815615 | 2325 | 2325 | 2325 | 2325 | 5682 |
| 63 | 20231122 | 180300 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 64 | 20231122 | 180200 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 65 | 20231122 | 180100 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 66 | 20231122 | 180000 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 67 | 20231122 | 175900 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 68 | 20231122 | 175800 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 69 | 20231122 | 175700 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 70 | 20231122 | 175600 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 71 | 20231122 | 175500 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 72 | 20231122 | 175400 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 73 | 20231122 | 175300 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 74 | 20231122 | 175200 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 75 | 20231122 | 175100 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 76 | 20231122 | 175000 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 77 | 20231122 | 174900 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 78 | 20231122 | 174800 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 79 | 20231122 | 174700 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 80 | 20231122 | 174600 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 81 | 20231122 | 174500 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 82 | 20231122 | 174400 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 83 | 20231122 | 174300 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 84 | 20231122 | 174200 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 85 | 20231122 | 174100 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 86 | 20231122 | 174000 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 87 | 20231122 | 173900 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 88 | 20231122 | 173800 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 89 | 20231122 | 173700 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 90 | 20231122 | 173600 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 91 | 20231122 | 173500 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 92 | 20231122 | 173400 | 925815615 | 2325 | 2325 | 2325 | 2325 | 5682 |
| 93 | 20231122 | 173300 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 94 | 20231122 | 173200 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 95 | 20231122 | 173100 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 96 | 20231122 | 173000 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 97 | 20231122 | 172900 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 98 | 20231122 | 172800 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 99 | 20231122 | 172700 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 100 | 20231122 | 172600 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 101 | 20231122 | 172500 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 102 | 20231122 | 172400 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 103 | 20231122 | 172300 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 104 | 20231122 | 172200 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 105 | 20231122 | 172100 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 106 | 20231122 | 172000 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 107 | 20231122 | 171900 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 108 | 20231122 | 171800 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 109 | 20231122 | 171700 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 110 | 20231122 | 171600 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 111 | 20231122 | 171500 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 112 | 20231122 | 171400 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 113 | 20231122 | 171300 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 114 | 20231122 | 171200 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 115 | 20231122 | 171100 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 116 | 20231122 | 171000 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 117 | 20231122 | 170900 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 118 | 20231122 | 170800 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 119 | 20231122 | 170700 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 120 | 20231122 | 170600 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 121 | 20231122 | 170500 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 122 | 20231122 | 170400 | 925815615 | 2325 | 2325 | 2325 | 2325 | 5682 |
| 123 | 20231122 | 170300 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 124 | 20231122 | 170200 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 125 | 20231122 | 170100 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 126 | 20231122 | 170000 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 127 | 20231122 | 165900 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 128 | 20231122 | 165800 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 129 | 20231122 | 165700 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 130 | 20231122 | 165600 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 131 | 20231122 | 165500 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 132 | 20231122 | 165400 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 133 | 20231122 | 165300 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 134 | 20231122 | 165200 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 135 | 20231122 | 165100 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 136 | 20231122 | 165000 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 137 | 20231122 | 164900 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 138 | 20231122 | 164800 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 139 | 20231122 | 164700 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 140 | 20231122 | 164600 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 141 | 20231122 | 164500 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 142 | 20231122 | 164400 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 143 | 20231122 | 164300 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 144 | 20231122 | 164200 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 145 | 20231122 | 164100 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 146 | 20231122 | 164000 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 147 | 20231122 | 163900 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 148 | 20231122 | 163800 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 149 | 20231122 | 163700 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 150 | 20231122 | 163600 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 151 | 20231122 | 163500 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 152 | 20231122 | 163400 | 925815615 | 2325 | 2325 | 2325 | 2325 | 5682 |
| 153 | 20231122 | 163300 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 154 | 20231122 | 163200 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 155 | 20231122 | 163100 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 156 | 20231122 | 163000 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 157 | 20231122 | 162900 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 158 | 20231122 | 162800 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 159 | 20231122 | 162700 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 160 | 20231122 | 162600 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 161 | 20231122 | 162500 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 162 | 20231122 | 162400 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 163 | 20231122 | 162300 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 164 | 20231122 | 162200 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 165 | 20231122 | 162100 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 166 | 20231122 | 162000 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 167 | 20231122 | 161900 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 168 | 20231122 | 161800 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 169 | 20231122 | 161700 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 170 | 20231122 | 161600 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 171 | 20231122 | 161500 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 172 | 20231122 | 161400 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 173 | 20231122 | 161300 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 174 | 20231122 | 161200 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 175 | 20231122 | 161100 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 176 | 20231122 | 161000 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 177 | 20231122 | 160900 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 178 | 20231122 | 160800 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 179 | 20231122 | 160700 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 180 | 20231122 | 160600 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 181 | 20231122 | 160500 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 182 | 20231122 | 160400 | 925815615 | 2325 | 2325 | 2325 | 2325 | 5682 |
| 183 | 20231122 | 160300 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 184 | 20231122 | 160200 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 185 | 20231122 | 160100 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 186 | 20231122 | 160000 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 187 | 20231122 | 155900 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 188 | 20231122 | 155800 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 189 | 20231122 | 155700 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 190 | 20231122 | 155600 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 191 | 20231122 | 155500 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 192 | 20231122 | 155400 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 193 | 20231122 | 155300 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 194 | 20231122 | 155200 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 195 | 20231122 | 155100 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 196 | 20231122 | 155000 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 197 | 20231122 | 154900 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 198 | 20231122 | 154800 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 199 | 20231122 | 154700 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 200 | 20231122 | 154600 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 201 | 20231122 | 154500 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 202 | 20231122 | 154400 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 203 | 20231122 | 154300 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 204 | 20231122 | 154200 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 205 | 20231122 | 154100 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 206 | 20231122 | 154000 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 207 | 20231122 | 153900 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 208 | 20231122 | 153800 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 209 | 20231122 | 153700 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 210 | 20231122 | 153600 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 211 | 20231122 | 153500 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 212 | 20231122 | 153400 | 925815615 | 2325 | 2325 | 2325 | 2325 | 5682 |
| 213 | 20231122 | 153300 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 214 | 20231122 | 153200 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 215 | 20231122 | 153100 | 925815615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 216 | 20231122 | 153000 | 925815615 | 2325 | 2325 | 2325 | 2325 | 5682 |
| 217 | 20231122 | 152900 | 912604965 | 2325 | 2325 | 2325 | 2325 | 0 |
| 218 | 20231122 | 152800 | 912604965 | 2325 | 2325 | 2325 | 2325 | 0 |
| 219 | 20231122 | 152700 | 912604965 | 2325 | 2325 | 2325 | 2325 | 0 |
| 220 | 20231122 | 152600 | 912604965 | 2325 | 2325 | 2325 | 2325 | 0 |
| 221 | 20231122 | 152500 | 912604965 | 2325 | 2325 | 2325 | 2325 | 0 |
| 222 | 20231122 | 152400 | 912604965 | 2325 | 2325 | 2325 | 2325 | 0 |
| 223 | 20231122 | 152300 | 912604965 | 2325 | 2325 | 2325 | 2325 | 0 |
| 224 | 20231122 | 152200 | 912604965 | 2325 | 2325 | 2325 | 2325 | 0 |
| 225 | 20231122 | 152100 | 912604965 | 2325 | 2325 | 2325 | 2325 | 0 |
| 226 | 20231122 | 152000 | 912604965 | 2325 | 2325 | 2325 | 2325 | 0 |
| 227 | 20231122 | 151900 | 912604965 | 2325 | 2310 | 2325 | 2310 | 601 |
| 228 | 20231122 | 151800 | 911215140 | 2315 | 2315 | 2315 | 2310 | 752 |
| 229 | 20231122 | 151700 | 909475515 | 2310 | 2310 | 2315 | 2310 | 168 |
| 230 | 20231122 | 151600 | 909087170 | 2315 | 2315 | 2315 | 2315 | 1472 |
| 231 | 20231122 | 151500 | 905679490 | 2315 | 2315 | 2315 | 2315 | 843 |
| 232 | 20231122 | 151400 | 903727945 | 2315 | 2315 | 2325 | 2315 | 1440 |
| 233 | 20231122 | 151300 | 900394325 | 2320 | 2320 | 2320 | 2320 | 1009 |
| 234 | 20231122 | 151200 | 898053445 | 2325 | 2320 | 2325 | 2320 | 105 |
| 235 | 20231122 | 151100 | 897809340 | 2320 | 2325 | 2325 | 2320 | 16 |
| 236 | 20231122 | 151000 | 897772180 | 2320 | 2310 | 2325 | 2310 | 302 |
| 237 | 20231122 | 150900 | 897074535 | 2310 | 2305 | 2310 | 2305 | 2683 |
| 238 | 20231122 | 150800 | 890886880 | 2305 | 2310 | 2310 | 2305 | 1704 |
| 239 | 20231122 | 150700 | 886955965 | 2310 | 2305 | 2310 | 2305 | 942 |
| 240 | 20231122 | 150600 | 884780390 | 2305 | 2300 | 2310 | 2300 | 326 |
| 241 | 20231122 | 150500 | 884029275 | 2300 | 2300 | 2300 | 2300 | 853 |
| 242 | 20231122 | 150400 | 882067375 | 2300 | 2310 | 2310 | 2300 | 5627 |
| 243 | 20231122 | 150300 | 869110645 | 2310 | 2310 | 2310 | 2310 | 210 |
| 244 | 20231122 | 150200 | 868625545 | 2310 | 2315 | 2315 | 2310 | 5884 |
| 245 | 20231122 | 150100 | 855024395 | 2315 | 2320 | 2320 | 2315 | 7650 |
| 246 | 20231122 | 150000 | 837310145 | 2320 | 2320 | 2320 | 2320 | 100 |
| 247 | 20231122 | 145900 | 837078145 | 2315 | 2315 | 2315 | 2315 | 1122 |
| 248 | 20231122 | 145800 | 834480715 | 2315 | 2315 | 2315 | 2315 | 1925 |
| 249 | 20231122 | 145700 | 830024340 | 2315 | 2320 | 2325 | 2315 | 1679 |
| 250 | 20231122 | 145600 | 826130875 | 2325 | 2325 | 2325 | 2325 | 4 |
| 251 | 20231122 | 145500 | 826121575 | 2325 | 2325 | 2325 | 2325 | 0 |
| 252 | 20231122 | 145400 | 826121575 | 2325 | 2325 | 2325 | 2325 | 0 |
| 253 | 20231122 | 145300 | 826121575 | 2325 | 2325 | 2325 | 2325 | 2568 |
| 254 | 20231122 | 145200 | 820150975 | 2320 | 2325 | 2325 | 2320 | 801 |
| 255 | 20231122 | 145100 | 818292650 | 2320 | 2325 | 2325 | 2320 | 420 |
| 256 | 20231122 | 145000 | 817316250 | 2320 | 2320 | 2320 | 2320 | 91 |
| 257 | 20231122 | 144900 | 817105130 | 2320 | 2320 | 2320 | 2320 | 122 |
| 258 | 20231122 | 144800 | 816822090 | 2320 | 2320 | 2320 | 2320 | 0 |
| 259 | 20231122 | 144700 | 816822090 | 2320 | 2320 | 2320 | 2320 | 916 |
| 260 | 20231122 | 144600 | 814696970 | 2320 | 2320 | 2320 | 2320 | 962 |
| 261 | 20231122 | 144500 | 812465130 | 2320 | 2320 | 2320 | 2320 | 434 |
| 262 | 20231122 | 144400 | 811458250 | 2320 | 2320 | 2320 | 2320 | 6 |
| 263 | 20231122 | 144300 | 811444330 | 2320 | 2320 | 2320 | 2320 | 87 |
| 264 | 20231122 | 144200 | 811242490 | 2320 | 2315 | 2320 | 2315 | 73 |
| 265 | 20231122 | 144100 | 811073245 | 2320 | 2320 | 2320 | 2320 | 65 |
| 266 | 20231122 | 144000 | 810922445 | 2315 | 2320 | 2320 | 2315 | 701 |
| 267 | 20231122 | 143900 | 809299625 | 2320 | 2320 | 2320 | 2320 | 9 |
| 268 | 20231122 | 143800 | 809278745 | 2315 | 2315 | 2315 | 2315 | 1724 |
| 269 | 20231122 | 143700 | 805287685 | 2320 | 2325 | 2325 | 2320 | 5723 |
| 270 | 20231122 | 143600 | 792010255 | 2325 | 2325 | 2325 | 2325 | 2160 |
| 271 | 20231122 | 143500 | 786988255 | 2325 | 2325 | 2325 | 2325 | 82 |
| 272 | 20231122 | 143400 | 786797605 | 2325 | 2325 | 2325 | 2325 | 26 |
| 273 | 20231122 | 143300 | 786737155 | 2330 | 2325 | 2330 | 2325 | 1506 |
| 274 | 20231122 | 143200 | 783235700 | 2325 | 2325 | 2325 | 2325 | 3 |
| 275 | 20231122 | 143100 | 783228725 | 2330 | 2330 | 2330 | 2330 | 0 |
| 276 | 20231122 | 143000 | 783228725 | 2330 | 2330 | 2330 | 2330 | 0 |
| 277 | 20231122 | 142900 | 783228725 | 2330 | 2330 | 2330 | 2330 | 0 |
| 278 | 20231122 | 142800 | 783228725 | 2330 | 2330 | 2330 | 2330 | 0 |
| 279 | 20231122 | 142700 | 783228725 | 2330 | 2330 | 2330 | 2330 | 1 |
| 280 | 20231122 | 142600 | 783226395 | 2330 | 2330 | 2330 | 2330 | 3 |
| 281 | 20231122 | 142500 | 783219405 | 2325 | 2325 | 2325 | 2325 | 2651 |
| 282 | 20231122 | 142400 | 777055830 | 2330 | 2330 | 2330 | 2330 | 1 |
| 283 | 20231122 | 142300 | 777053500 | 2325 | 2325 | 2325 | 2325 | 0 |
| 284 | 20231122 | 142200 | 777053500 | 2325 | 2330 | 2330 | 2325 | 7 |
| 285 | 20231122 | 142100 | 777037215 | 2330 | 2325 | 2330 | 2325 | 11 |
| 286 | 20231122 | 142000 | 777011635 | 2330 | 2325 | 2330 | 2325 | 218 |
| 287 | 20231122 | 141900 | 776504780 | 2325 | 2325 | 2325 | 2325 | 41 |
| 288 | 20231122 | 141800 | 776409455 | 2325 | 2320 | 2325 | 2320 | 31 |
| 289 | 20231122 | 141700 | 776337530 | 2320 | 2325 | 2325 | 2320 | 26 |
| 290 | 20231122 | 141600 | 776277130 | 2320 | 2325 | 2325 | 2320 | 139 |
| 291 | 20231122 | 141500 | 775954540 | 2325 | 2325 | 2325 | 2325 | 0 |
| 292 | 20231122 | 141400 | 775954540 | 2325 | 2320 | 2325 | 2320 | 894 |
| 293 | 20231122 | 141300 | 773880390 | 2325 | 2325 | 2325 | 2325 | 3 |
| 294 | 20231122 | 141200 | 773873415 | 2320 | 2330 | 2330 | 2320 | 1050 |
| 295 | 20231122 | 141100 | 771435240 | 2325 | 2330 | 2330 | 2325 | 4123 |
| 296 | 20231122 | 141000 | 761849260 | 2325 | 2325 | 2330 | 2325 | 29 |
| 297 | 20231122 | 140900 | 761781830 | 2330 | 2335 | 2335 | 2330 | 924 |
| 298 | 20231122 | 140800 | 759628895 | 2335 | 2335 | 2335 | 2335 | 10 |
| 299 | 20231122 | 140700 | 759605545 | 2335 | 2335 | 2335 | 2335 | 1 |
| 300 | 20231122 | 140600 | 759603210 | 2335 | 2335 | 2335 | 2335 | 1 |
| 301 | 20231122 | 140500 | 759600875 | 2335 | 2335 | 2335 | 2335 | 0 |
| 302 | 20231122 | 140400 | 759600875 | 2335 | 2335 | 2335 | 2335 | 0 |
| 303 | 20231122 | 140300 | 759600875 | 2335 | 2325 | 2335 | 2325 | 51 |
| 304 | 20231122 | 140200 | 759482290 | 2325 | 2325 | 2325 | 2325 | 110 |
| 305 | 20231122 | 140100 | 759226540 | 2325 | 2325 | 2325 | 2325 | 50 |
| 306 | 20231122 | 140000 | 759110290 | 2325 | 2325 | 2325 | 2325 | 0 |
| 307 | 20231122 | 135900 | 759110290 | 2325 | 2325 | 2325 | 2325 | 0 |
| 308 | 20231122 | 135800 | 759110290 | 2325 | 2325 | 2325 | 2325 | 0 |
| 309 | 20231122 | 135700 | 759110290 | 2325 | 2325 | 2325 | 2325 | 303 |
| 310 | 20231122 | 135600 | 758405815 | 2335 | 2330 | 2335 | 2325 | 430 |
| 311 | 20231122 | 135500 | 757406005 | 2335 | 2335 | 2335 | 2335 | 300 |
| 312 | 20231122 | 135400 | 756705505 | 2335 | 2335 | 2335 | 2335 | 0 |
| 313 | 20231122 | 135300 | 756705505 | 2335 | 2335 | 2335 | 2335 | 0 |
| 314 | 20231122 | 135200 | 756705505 | 2335 | 2335 | 2335 | 2335 | 0 |
| 315 | 20231122 | 135100 | 756705505 | 2335 | 2335 | 2335 | 2335 | 3856 |
| 316 | 20231122 | 135000 | 747701745 | 2335 | 2335 | 2335 | 2335 | 0 |
| 317 | 20231122 | 134900 | 747701745 | 2335 | 2335 | 2335 | 2335 | 0 |
| 318 | 20231122 | 134800 | 747701745 | 2335 | 2330 | 2335 | 2325 | 2201 |
| 319 | 20231122 | 134700 | 742576430 | 2330 | 2330 | 2330 | 2330 | 5 |
| 320 | 20231122 | 134600 | 742564780 | 2335 | 2335 | 2335 | 2335 | 4 |
| 321 | 20231122 | 134500 | 742555440 | 2335 | 2335 | 2335 | 2335 | 0 |
| 322 | 20231122 | 134400 | 742555440 | 2335 | 2335 | 2335 | 2335 | 0 |
| 323 | 20231122 | 134300 | 742555440 | 2335 | 2335 | 2335 | 2335 | 0 |
| 324 | 20231122 | 134200 | 742555440 | 2335 | 2335 | 2335 | 2335 | 0 |
| 325 | 20231122 | 134100 | 742555440 | 2335 | 2335 | 2335 | 2335 | 0 |
| 326 | 20231122 | 134000 | 742555440 | 2335 | 2335 | 2335 | 2335 | 0 |
| 327 | 20231122 | 133900 | 742555440 | 2335 | 2335 | 2335 | 2335 | 0 |
| 328 | 20231122 | 133800 | 742555440 | 2335 | 2335 | 2335 | 2335 | 1 |
| 329 | 20231122 | 133700 | 742553105 | 2330 | 2330 | 2335 | 2330 | 612 |
| 330 | 20231122 | 133600 | 741127140 | 2335 | 2335 | 2335 | 2335 | 0 |
| 331 | 20231122 | 133500 | 741127140 | 2335 | 2335 | 2335 | 2335 | 0 |
| 332 | 20231122 | 133400 | 741127140 | 2335 | 2330 | 2335 | 2330 | 103 |
| 333 | 20231122 | 133300 | 740887145 | 2325 | 2325 | 2325 | 2325 | 0 |
| 334 | 20231122 | 133200 | 740887145 | 2325 | 2325 | 2325 | 2325 | 0 |
| 335 | 20231122 | 133100 | 740887145 | 2325 | 2330 | 2335 | 2325 | 470 |
| 336 | 20231122 | 133000 | 739790795 | 2335 | 2335 | 2335 | 2335 | 0 |
| 337 | 20231122 | 132900 | 739790795 | 2335 | 2335 | 2335 | 2335 | 1 |
| 338 | 20231122 | 132800 | 739788460 | 2325 | 2325 | 2325 | 2325 | 2560 |
| 339 | 20231122 | 132700 | 733836460 | 2330 | 2330 | 2330 | 2330 | 0 |
| 340 | 20231122 | 132600 | 733836460 | 2330 | 2330 | 2330 | 2330 | 0 |
| 341 | 20231122 | 132500 | 733836460 | 2330 | 2330 | 2330 | 2330 | 2 |
| 342 | 20231122 | 132400 | 733831800 | 2330 | 2330 | 2330 | 2330 | 3 |
| 343 | 20231122 | 132300 | 733824810 | 2330 | 2330 | 2330 | 2330 | 11 |
| 344 | 20231122 | 132200 | 733799180 | 2330 | 2330 | 2330 | 2330 | 2291 |
| 345 | 20231122 | 132100 | 728461150 | 2335 | 2335 | 2335 | 2335 | 100 |
| 346 | 20231122 | 132000 | 728227650 | 2335 | 2335 | 2335 | 2335 | 0 |
| 347 | 20231122 | 131900 | 728227650 | 2335 | 2335 | 2335 | 2335 | 0 |
| 348 | 20231122 | 131800 | 728227650 | 2335 | 2335 | 2335 | 2330 | 97 |
| 349 | 20231122 | 131700 | 728001160 | 2335 | 2335 | 2335 | 2330 | 124 |
| 350 | 20231122 | 131600 | 727711730 | 2330 | 2330 | 2330 | 2330 | 0 |
| 351 | 20231122 | 131500 | 727711730 | 2330 | 2330 | 2330 | 2330 | 0 |
| 352 | 20231122 | 131400 | 727711730 | 2330 | 2330 | 2330 | 2330 | 1000 |
| 353 | 20231122 | 131300 | 725381730 | 2325 | 2325 | 2325 | 2325 | 0 |
| 354 | 20231122 | 131200 | 725381730 | 2325 | 2325 | 2325 | 2325 | 10 |
| 355 | 20231122 | 131100 | 725358480 | 2325 | 2325 | 2325 | 2325 | 696 |
| 356 | 20231122 | 131000 | 723740280 | 2330 | 2330 | 2330 | 2330 | 0 |
| 357 | 20231122 | 130900 | 723740280 | 2330 | 2325 | 2330 | 2325 | 8 |
| 358 | 20231122 | 130800 | 723721675 | 2325 | 2325 | 2325 | 2325 | 0 |
| 359 | 20231122 | 130700 | 723721675 | 2325 | 2325 | 2325 | 2325 | 62 |
| 360 | 20231122 | 130600 | 723577525 | 2320 | 2320 | 2320 | 2320 | 0 |
| 361 | 20231122 | 130500 | 723577525 | 2320 | 2320 | 2320 | 2320 | 0 |
| 362 | 20231122 | 130400 | 723577525 | 2320 | 2320 | 2320 | 2320 | 1000 |
| 363 | 20231122 | 130300 | 721257525 | 2320 | 2320 | 2320 | 2320 | 0 |
| 364 | 20231122 | 130200 | 721257525 | 2320 | 2320 | 2320 | 2320 | 600 |
| 365 | 20231122 | 130100 | 719865525 | 2320 | 2325 | 2325 | 2320 | 1652 |
| 366 | 20231122 | 130000 | 716024630 | 2325 | 2325 | 2325 | 2325 | 0 |
| 367 | 20231122 | 125900 | 716024630 | 2325 | 2325 | 2325 | 2325 | 0 |
| 368 | 20231122 | 125800 | 716024630 | 2325 | 2325 | 2325 | 2325 | 404 |
| 369 | 20231122 | 125700 | 715085330 | 2325 | 2330 | 2330 | 2325 | 5102 |
| 370 | 20231122 | 125600 | 703218175 | 2325 | 2325 | 2325 | 2325 | 20 |
| 371 | 20231122 | 125500 | 703171675 | 2325 | 2325 | 2325 | 2325 | 1000 |
| 372 | 20231122 | 125400 | 700846675 | 2325 | 2325 | 2325 | 2325 | 200 |
| 373 | 20231122 | 125300 | 700381675 | 2325 | 2325 | 2325 | 2325 | 0 |
| 374 | 20231122 | 125200 | 700381675 | 2325 | 2330 | 2330 | 2325 | 541 |
| 375 | 20231122 | 125100 | 699121350 | 2325 | 2325 | 2325 | 2325 | 0 |
| 376 | 20231122 | 125000 | 699121350 | 2325 | 2325 | 2325 | 2325 | 100 |
| 377 | 20231122 | 124900 | 698888850 | 2325 | 2325 | 2325 | 2325 | 1330 |
| 378 | 20231122 | 124800 | 695796600 | 2325 | 2325 | 2325 | 2325 | 0 |
| 379 | 20231122 | 124700 | 695796600 | 2325 | 2325 | 2325 | 2325 | 500 |
| 380 | 20231122 | 124600 | 694634100 | 2325 | 2330 | 2330 | 2325 | 11141 |
| 381 | 20231122 | 124500 | 668731020 | 2330 | 2330 | 2330 | 2330 | 22 |
| 382 | 20231122 | 124400 | 668679760 | 2325 | 2325 | 2325 | 2325 | 113 |
| 383 | 20231122 | 124300 | 668417035 | 2330 | 2330 | 2330 | 2330 | 2000 |
| 384 | 20231122 | 124200 | 663757035 | 2320 | 2330 | 2330 | 2320 | 19943 |
| 385 | 20231122 | 124100 | 617389205 | 2330 | 2330 | 2330 | 2330 | 50 |
| 386 | 20231122 | 124000 | 617272705 | 2330 | 2325 | 2330 | 2325 | 7560 |
| 387 | 20231122 | 123900 | 599693205 | 2325 | 2325 | 2325 | 2325 | 345 |
| 388 | 20231122 | 123800 | 598891080 | 2330 | 2330 | 2330 | 2330 | 50 |
| 389 | 20231122 | 123700 | 598774580 | 2330 | 2330 | 2330 | 2330 | 0 |
| 390 | 20231122 | 123600 | 598774580 | 2330 | 2330 | 2330 | 2330 | 4641 |
| 391 | 20231122 | 123500 | 587961050 | 2335 | 2350 | 2350 | 2335 | 7275 |
| 392 | 20231122 | 123400 | 570973805 | 2350 | 2350 | 2350 | 2350 | 0 |
| 393 | 20231122 | 123300 | 570973805 | 2350 | 2350 | 2350 | 2350 | 0 |
| 394 | 20231122 | 123200 | 570973805 | 2350 | 2340 | 2350 | 2340 | 201 |
| 395 | 20231122 | 123100 | 570503455 | 2340 | 2340 | 2340 | 2340 | 1086 |
| 396 | 20231122 | 123000 | 567962215 | 2340 | 2340 | 2340 | 2340 | 0 |
| 397 | 20231122 | 122900 | 567962215 | 2340 | 2340 | 2340 | 2340 | 500 |
| 398 | 20231122 | 122800 | 566792215 | 2340 | 2340 | 2340 | 2340 | 0 |
| 399 | 20231122 | 122700 | 566792215 | 2340 | 2340 | 2340 | 2340 | 1 |
| 400 | 20231122 | 122600 | 566789875 | 2335 | 2335 | 2335 | 2335 | 0 |
| 401 | 20231122 | 122500 | 566789875 | 2335 | 2335 | 2335 | 2335 | 0 |
| 402 | 20231122 | 122400 | 566789875 | 2335 | 2335 | 2335 | 2335 | 20 |
| 403 | 20231122 | 122300 | 566743175 | 2335 | 2335 | 2335 | 2335 | 0 |
| 404 | 20231122 | 122200 | 566743175 | 2335 | 2335 | 2335 | 2335 | 0 |
| 405 | 20231122 | 122100 | 566743175 | 2335 | 2335 | 2335 | 2335 | 674 |
| 406 | 20231122 | 122000 | 565169385 | 2340 | 2340 | 2340 | 2340 | 15 |
| 407 | 20231122 | 121900 | 565134285 | 2340 | 2340 | 2340 | 2340 | 0 |
| 408 | 20231122 | 121800 | 565134285 | 2340 | 2340 | 2340 | 2340 | 0 |
| 409 | 20231122 | 121700 | 565134285 | 2340 | 2340 | 2340 | 2340 | 1 |
| 410 | 20231122 | 121600 | 565131945 | 2335 | 2335 | 2335 | 2335 | 1 |
| 411 | 20231122 | 121500 | 565129610 | 2340 | 2340 | 2340 | 2340 | 28 |
| 412 | 20231122 | 121400 | 565064090 | 2335 | 2340 | 2340 | 2335 | 13 |
| 413 | 20231122 | 121300 | 565033730 | 2340 | 2340 | 2340 | 2340 | 0 |
| 414 | 20231122 | 121200 | 565033730 | 2340 | 2340 | 2340 | 2340 | 0 |
| 415 | 20231122 | 121100 | 565033730 | 2340 | 2340 | 2340 | 2340 | 1 |
| 416 | 20231122 | 121000 | 565031390 | 2340 | 2340 | 2340 | 2340 | 49 |
| 417 | 20231122 | 120900 | 564916730 | 2340 | 2340 | 2340 | 2340 | 0 |
| 418 | 20231122 | 120800 | 564916730 | 2340 | 2340 | 2340 | 2340 | 61 |
| 419 | 20231122 | 120700 | 564773990 | 2340 | 2340 | 2340 | 2340 | 0 |
| 420 | 20231122 | 120600 | 564773990 | 2340 | 2340 | 2340 | 2340 | 3 |
| 421 | 20231122 | 120500 | 564766970 | 2340 | 2340 | 2340 | 2340 | 0 |
| 422 | 20231122 | 120400 | 564766970 | 2340 | 2340 | 2340 | 2340 | 10 |
| 423 | 20231122 | 120300 | 564743570 | 2335 | 2335 | 2335 | 2335 | 0 |
| 424 | 20231122 | 120200 | 564743570 | 2335 | 2335 | 2335 | 2335 | 0 |
| 425 | 20231122 | 120100 | 564743570 | 2335 | 2335 | 2335 | 2335 | 0 |
| 426 | 20231122 | 120000 | 564743570 | 2335 | 2335 | 2335 | 2335 | 0 |
| 427 | 20231122 | 115900 | 564743570 | 2335 | 2335 | 2335 | 2335 | 0 |
| 428 | 20231122 | 115800 | 564743570 | 2335 | 2340 | 2340 | 2335 | 7522 |
| 429 | 20231122 | 115700 | 547179695 | 2340 | 2340 | 2340 | 2340 | 1484 |
| 430 | 20231122 | 115600 | 543707135 | 2350 | 2350 | 2350 | 2350 | 452 |
| 431 | 20231122 | 115500 | 542644935 | 2350 | 2350 | 2350 | 2350 | 12 |
| 432 | 20231122 | 115400 | 542616735 | 2350 | 2350 | 2350 | 2350 | 218 |
| 433 | 20231122 | 115300 | 542104435 | 2350 | 2345 | 2350 | 2340 | 501 |
| 434 | 20231122 | 115200 | 540928090 | 2350 | 2350 | 2350 | 2350 | 50 |
| 435 | 20231122 | 115100 | 540810590 | 2350 | 2350 | 2350 | 2350 | 0 |
| 436 | 20231122 | 115000 | 540810590 | 2350 | 2345 | 2350 | 2345 | 2200 |
| 437 | 20231122 | 114900 | 535643000 | 2345 | 2345 | 2345 | 2345 | 0 |
| 438 | 20231122 | 114800 | 535643000 | 2345 | 2345 | 2345 | 2345 | 1 |
| 439 | 20231122 | 114700 | 535640655 | 2345 | 2345 | 2345 | 2345 | 1 |
| 440 | 20231122 | 114600 | 535638310 | 2345 | 2345 | 2345 | 2345 | 102 |
| 441 | 20231122 | 114500 | 535399120 | 2335 | 2335 | 2335 | 2335 | 18 |
| 442 | 20231122 | 114400 | 535357090 | 2335 | 2335 | 2335 | 2335 | 0 |
| 443 | 20231122 | 114300 | 535357090 | 2335 | 2335 | 2335 | 2335 | 0 |
| 444 | 20231122 | 114200 | 535357090 | 2335 | 2335 | 2335 | 2335 | 0 |
| 445 | 20231122 | 114100 | 535357090 | 2335 | 2340 | 2340 | 2335 | 1209 |
| 446 | 20231122 | 114000 | 532532625 | 2340 | 2345 | 2345 | 2340 | 18 |
| 447 | 20231122 | 113900 | 532490465 | 2350 | 2350 | 2350 | 2350 | 0 |
| 448 | 20231122 | 113800 | 532490465 | 2350 | 2345 | 2350 | 2345 | 3743 |
| 449 | 20231122 | 113700 | 523701260 | 2350 | 2345 | 2350 | 2345 | 1076 |
| 450 | 20231122 | 113600 | 521173035 | 2345 | 2340 | 2345 | 2340 | 2644 |
| 451 | 20231122 | 113500 | 514979360 | 2340 | 2340 | 2340 | 2340 | 232 |
| 452 | 20231122 | 113400 | 514436480 | 2340 | 2335 | 2340 | 2335 | 908 |
| 453 | 20231122 | 113300 | 512311770 | 2335 | 2335 | 2335 | 2335 | 250 |
| 454 | 20231122 | 113200 | 511728020 | 2335 | 2335 | 2335 | 2335 | 200 |
| 455 | 20231122 | 113100 | 511261020 | 2335 | 2335 | 2335 | 2335 | 273 |
| 456 | 20231122 | 113000 | 510623565 | 2335 | 2340 | 2340 | 2335 | 355 |
| 457 | 20231122 | 112900 | 509792870 | 2340 | 2335 | 2340 | 2335 | 872 |
| 458 | 20231122 | 112800 | 507756530 | 2330 | 2330 | 2330 | 2330 | 500 |
| 459 | 20231122 | 112700 | 506591530 | 2330 | 2330 | 2330 | 2330 | 0 |
| 460 | 20231122 | 112600 | 506591530 | 2330 | 2330 | 2330 | 2330 | 0 |
| 461 | 20231122 | 112500 | 506591530 | 2330 | 2330 | 2330 | 2330 | 234 |
| 462 | 20231122 | 112400 | 506046310 | 2330 | 2330 | 2330 | 2330 | 8000 |
| 463 | 20231122 | 112300 | 487406310 | 2335 | 2335 | 2335 | 2335 | 0 |
| 464 | 20231122 | 112200 | 487406310 | 2335 | 2335 | 2335 | 2335 | 1000 |
| 465 | 20231122 | 112100 | 485071310 | 2335 | 2330 | 2335 | 2330 | 320 |
| 466 | 20231122 | 112000 | 484324710 | 2335 | 2335 | 2335 | 2335 | 324 |
| 467 | 20231122 | 111900 | 483568170 | 2335 | 2335 | 2335 | 2335 | 78 |
| 468 | 20231122 | 111800 | 483386040 | 2335 | 2335 | 2335 | 2335 | 6 |
| 469 | 20231122 | 111700 | 483372030 | 2335 | 2335 | 2335 | 2335 | 1 |
| 470 | 20231122 | 111600 | 483369695 | 2335 | 2330 | 2335 | 2330 | 2 |
| 471 | 20231122 | 111500 | 483365030 | 2335 | 2335 | 2335 | 2335 | 43 |
| 472 | 20231122 | 111400 | 483264625 | 2335 | 2330 | 2335 | 2330 | 1085 |
| 473 | 20231122 | 111300 | 480735075 | 2335 | 2335 | 2335 | 2335 | 0 |
| 474 | 20231122 | 111200 | 480735075 | 2335 | 2330 | 2335 | 2330 | 378 |
| 475 | 20231122 | 111100 | 479854330 | 2325 | 2325 | 2325 | 2325 | 500 |
| 476 | 20231122 | 111000 | 478691830 | 2325 | 2325 | 2325 | 2325 | 0 |
| 477 | 20231122 | 110900 | 478691830 | 2325 | 2325 | 2325 | 2325 | 500 |
| 478 | 20231122 | 110800 | 477529330 | 2325 | 2325 | 2325 | 2325 | 10 |
| 479 | 20231122 | 110700 | 477506080 | 2325 | 2325 | 2325 | 2325 | 0 |
| 480 | 20231122 | 110600 | 477506080 | 2325 | 2325 | 2325 | 2325 | 0 |
| 481 | 20231122 | 110500 | 477506080 | 2325 | 2330 | 2330 | 2325 | 3702 |
| 482 | 20231122 | 110400 | 468882425 | 2330 | 2330 | 2330 | 2330 | 1 |
| 483 | 20231122 | 110300 | 468880095 | 2330 | 2330 | 2330 | 2330 | 0 |
| 484 | 20231122 | 110200 | 468880095 | 2330 | 2330 | 2330 | 2330 | 2010 |
| 485 | 20231122 | 110100 | 464196795 | 2325 | 2330 | 2330 | 2325 | 708 |
| 486 | 20231122 | 110000 | 462547205 | 2340 | 2335 | 2340 | 2330 | 95 |
| 487 | 20231122 | 105900 | 462325755 | 2335 | 2335 | 2335 | 2335 | 1 |
| 488 | 20231122 | 105800 | 462323420 | 2335 | 2335 | 2335 | 2335 | 100 |
| 489 | 20231122 | 105700 | 462089920 | 2335 | 2335 | 2335 | 2335 | 479 |
| 490 | 20231122 | 105600 | 460971455 | 2335 | 2335 | 2335 | 2335 | 800 |
| 491 | 20231122 | 105500 | 459103455 | 2335 | 2335 | 2335 | 2335 | 885 |
| 492 | 20231122 | 105400 | 457036980 | 2335 | 2330 | 2335 | 2330 | 75 |
| 493 | 20231122 | 105300 | 456861905 | 2330 | 2335 | 2335 | 2325 | 1067 |
| 494 | 20231122 | 105200 | 454376785 | 2330 | 2335 | 2335 | 2330 | 207 |
| 495 | 20231122 | 105100 | 453893475 | 2330 | 2330 | 2330 | 2330 | 416 |
| 496 | 20231122 | 105000 | 452924195 | 2330 | 2340 | 2340 | 2330 | 12 |
| 497 | 20231122 | 104900 | 452896220 | 2330 | 2330 | 2330 | 2330 | 1 |
| 498 | 20231122 | 104800 | 452893890 | 2330 | 2330 | 2330 | 2330 | 6589 |
| 499 | 20231122 | 104700 | 437541520 | 2335 | 2335 | 2335 | 2335 | 1670 |
| 500 | 20231122 | 104600 | 433642070 | 2335 | 2335 | 2335 | 2335 | 0 |
| 501 | 20231122 | 104500 | 433642070 | 2335 | 2335 | 2335 | 2335 | 54 |
| 502 | 20231122 | 104400 | 433515980 | 2335 | 2330 | 2335 | 2330 | 2357 |
| 503 | 20231122 | 104300 | 428018885 | 2335 | 2335 | 2335 | 2335 | 96 |
| 504 | 20231122 | 104200 | 427794725 | 2330 | 2330 | 2330 | 2330 | 100 |
| 505 | 20231122 | 104100 | 427561725 | 2330 | 2330 | 2330 | 2330 | 0 |
| 506 | 20231122 | 104000 | 427561725 | 2330 | 2330 | 2330 | 2330 | 35 |
| 507 | 20231122 | 103900 | 427480175 | 2330 | 2335 | 2335 | 2330 | 2171 |
| 508 | 20231122 | 103800 | 422421695 | 2335 | 2335 | 2335 | 2335 | 1 |
| 509 | 20231122 | 103700 | 422419360 | 2340 | 2335 | 2340 | 2335 | 269 |
| 510 | 20231122 | 103600 | 421791235 | 2335 | 2335 | 2335 | 2335 | 34 |
| 511 | 20231122 | 103500 | 421711845 | 2335 | 2335 | 2335 | 2335 | 264 |
| 512 | 20231122 | 103400 | 421095405 | 2340 | 2335 | 2340 | 2330 | 777 |
| 513 | 20231122 | 103300 | 419284955 | 2335 | 2330 | 2335 | 2330 | 551 |
| 514 | 20231122 | 103200 | 418001120 | 2330 | 2335 | 2335 | 2330 | 100 |
| 515 | 20231122 | 103100 | 417768115 | 2330 | 2330 | 2330 | 2330 | 2 |
| 516 | 20231122 | 103000 | 417763455 | 2335 | 2330 | 2335 | 2330 | 81 |
| 517 | 20231122 | 102900 | 417574720 | 2335 | 2335 | 2335 | 2330 | 1400 |
| 518 | 20231122 | 102800 | 414310720 | 2335 | 2335 | 2335 | 2335 | 1000 |
| 519 | 20231122 | 102700 | 411975720 | 2330 | 2335 | 2335 | 2330 | 125 |
| 520 | 20231122 | 102600 | 411684420 | 2335 | 2335 | 2335 | 2330 | 601 |
| 521 | 20231122 | 102500 | 410283830 | 2330 | 2330 | 2330 | 2330 | 70 |
| 522 | 20231122 | 102400 | 410120730 | 2335 | 2335 | 2335 | 2335 | 10 |
| 523 | 20231122 | 102300 | 410097380 | 2335 | 2340 | 2340 | 2335 | 7373 |
| 524 | 20231122 | 102200 | 392879780 | 2350 | 2350 | 2350 | 2345 | 120 |
| 525 | 20231122 | 102100 | 392597980 | 2350 | 2350 | 2350 | 2350 | 50 |
| 526 | 20231122 | 102000 | 392480480 | 2350 | 2340 | 2350 | 2340 | 501 |
| 527 | 20231122 | 101900 | 391303140 | 2340 | 2340 | 2340 | 2340 | 25 |
| 528 | 20231122 | 101800 | 391244640 | 2350 | 2350 | 2350 | 2350 | 42 |
| 529 | 20231122 | 101700 | 391145940 | 2350 | 2350 | 2350 | 2350 | 0 |
| 530 | 20231122 | 101600 | 391145940 | 2350 | 2350 | 2350 | 2350 | 0 |
| 531 | 20231122 | 101500 | 391145940 | 2350 | 2335 | 2350 | 2335 | 584 |
| 532 | 20231122 | 101400 | 389779375 | 2335 | 2335 | 2335 | 2335 | 637 |
| 533 | 20231122 | 101300 | 388291980 | 2335 | 2335 | 2335 | 2335 | 0 |
| 534 | 20231122 | 101200 | 388291980 | 2335 | 2335 | 2335 | 2335 | 0 |
| 535 | 20231122 | 101100 | 388291980 | 2335 | 2340 | 2340 | 2335 | 824 |
| 536 | 20231122 | 101000 | 386367840 | 2340 | 2340 | 2340 | 2335 | 945 |
| 537 | 20231122 | 100900 | 384156550 | 2340 | 2340 | 2340 | 2340 | 20 |
| 538 | 20231122 | 100800 | 384109750 | 2340 | 2340 | 2340 | 2340 | 590 |
| 539 | 20231122 | 100700 | 382729150 | 2345 | 2350 | 2350 | 2345 | 64 |
| 540 | 20231122 | 100600 | 382578880 | 2350 | 2340 | 2350 | 2340 | 222 |
| 541 | 20231122 | 100500 | 382059300 | 2350 | 2340 | 2350 | 2340 | 313 |
| 542 | 20231122 | 100400 | 381323790 | 2340 | 2340 | 2340 | 2340 | 2500 |
| 543 | 20231122 | 100300 | 375473790 | 2345 | 2345 | 2345 | 2345 | 1149 |
| 544 | 20231122 | 100200 | 372779385 | 2345 | 2355 | 2355 | 2345 | 2714 |
| 545 | 20231122 | 100100 | 366404995 | 2355 | 2350 | 2355 | 2350 | 1033 |
| 546 | 20231122 | 100000 | 363977155 | 2350 | 2350 | 2350 | 2350 | 100 |
| 547 | 20231122 | 095900 | 363742155 | 2355 | 2345 | 2355 | 2345 | 8288 |
| 548 | 20231122 | 095800 | 344263975 | 2330 | 2335 | 2335 | 2330 | 7882 |
| 549 | 20231122 | 095700 | 325862800 | 2335 | 2335 | 2335 | 2335 | 6058 |
| 550 | 20231122 | 095600 | 311717370 | 2335 | 2345 | 2345 | 2335 | 83 |
| 551 | 20231122 | 095500 | 311523435 | 2345 | 2345 | 2345 | 2345 | 0 |
| 552 | 20231122 | 095400 | 311523435 | 2345 | 2345 | 2345 | 2345 | 0 |
| 553 | 20231122 | 095300 | 311523435 | 2345 | 2335 | 2345 | 2335 | 2091 |
| 554 | 20231122 | 095200 | 306624750 | 2335 | 2345 | 2345 | 2335 | 1464 |
| 555 | 20231122 | 095100 | 303206120 | 2345 | 2345 | 2345 | 2345 | 100 |
| 556 | 20231122 | 095000 | 302971620 | 2345 | 2345 | 2345 | 2345 | 0 |
| 557 | 20231122 | 094900 | 302971620 | 2345 | 2345 | 2345 | 2345 | 366 |
| 558 | 20231122 | 094800 | 302113350 | 2325 | 2330 | 2330 | 2325 | 3207 |
| 559 | 20231122 | 094700 | 294642265 | 2325 | 2330 | 2330 | 2325 | 3 |
| 560 | 20231122 | 094600 | 294635280 | 2330 | 2335 | 2335 | 2330 | 4250 |
| 561 | 20231122 | 094500 | 284729510 | 2335 | 2345 | 2345 | 2335 | 2481 |
| 562 | 20231122 | 094400 | 278936205 | 2350 | 2350 | 2350 | 2335 | 4444 |
| 563 | 20231122 | 094300 | 268543965 | 2340 | 2345 | 2345 | 2340 | 3026 |
| 564 | 20231122 | 094200 | 261461625 | 2345 | 2345 | 2345 | 2345 | 2143 |
| 565 | 20231122 | 094100 | 256436290 | 2345 | 2345 | 2345 | 2345 | 1828 |
| 566 | 20231122 | 094000 | 252149630 | 2350 | 2350 | 2350 | 2350 | 798 |
| 567 | 20231122 | 093900 | 250274330 | 2350 | 2350 | 2350 | 2350 | 169 |
| 568 | 20231122 | 093800 | 249877180 | 2355 | 2355 | 2355 | 2355 | 2 |
| 569 | 20231122 | 093700 | 249872470 | 2355 | 2355 | 2360 | 2350 | 2321 |
| 570 | 20231122 | 093600 | 244415555 | 2360 | 2360 | 2360 | 2360 | 502 |
| 571 | 20231122 | 093500 | 243230835 | 2360 | 2360 | 2360 | 2360 | 0 |
| 572 | 20231122 | 093400 | 243230835 | 2360 | 2375 | 2375 | 2355 | 12409 |
| 573 | 20231122 | 093300 | 213919090 | 2375 | 2375 | 2375 | 2365 | 3052 |
| 574 | 20231122 | 093200 | 206700990 | 2375 | 2365 | 2375 | 2360 | 10139 |
| 575 | 20231122 | 093100 | 182661180 | 2360 | 2360 | 2365 | 2360 | 436 |
| 576 | 20231122 | 093000 | 181631215 | 2360 | 2355 | 2360 | 2355 | 1305 |
| 577 | 20231122 | 092900 | 178555245 | 2355 | 2345 | 2355 | 2345 | 350 |
| 578 | 20231122 | 092800 | 177731860 | 2345 | 2345 | 2350 | 2345 | 511 |
| 579 | 20231122 | 092700 | 176533560 | 2345 | 2350 | 2350 | 2345 | 15 |
| 580 | 20231122 | 092600 | 176498375 | 2340 | 2340 | 2340 | 2340 | 6 |
| 581 | 20231122 | 092500 | 176484335 | 2340 | 2340 | 2340 | 2340 | 100 |
| 582 | 20231122 | 092400 | 176250335 | 2340 | 2360 | 2360 | 2340 | 744 |
| 583 | 20231122 | 092300 | 174509200 | 2365 | 2360 | 2365 | 2340 | 2845 |
| 584 | 20231122 | 092200 | 167820665 | 2360 | 2345 | 2360 | 2345 | 156 |
| 585 | 20231122 | 092100 | 167454830 | 2365 | 2340 | 2365 | 2340 | 3491 |
| 586 | 20231122 | 092000 | 159250975 | 2340 | 2340 | 2340 | 2340 | 1342 |
| 587 | 20231122 | 091900 | 156110695 | 2340 | 2340 | 2340 | 2340 | 40 |
| 588 | 20231122 | 091800 | 156017095 | 2360 | 2330 | 2360 | 2330 | 3808 |
| 589 | 20231122 | 091700 | 147072720 | 2330 | 2335 | 2335 | 2330 | 7782 |
| 590 | 20231122 | 091600 | 128908750 | 2335 | 2335 | 2335 | 2335 | 346 |
| 591 | 20231122 | 091500 | 128100840 | 2335 | 2330 | 2335 | 2325 | 3751 |
| 592 | 20231122 | 091400 | 119368860 | 2330 | 2335 | 2335 | 2330 | 3486 |
| 593 | 20231122 | 091300 | 111245985 | 2335 | 2345 | 2345 | 2335 | 1247 |
| 594 | 20231122 | 091200 | 108332970 | 2345 | 2345 | 2345 | 2335 | 646 |
| 595 | 20231122 | 091100 | 106820690 | 2335 | 2345 | 2345 | 2335 | 2564 |
| 596 | 20231122 | 091000 | 100826480 | 2350 | 2350 | 2350 | 2350 | 205 |
| 597 | 20231122 | 090900 | 100344730 | 2350 | 2365 | 2365 | 2350 | 3102 |
| 598 | 20231122 | 090800 | 93052030 | 2370 | 2340 | 2380 | 2340 | 10753 |
| 599 | 20231122 | 090700 | 67607665 | 2340 | 2340 | 2340 | 2340 | 2970 |
| 600 | 20231122 | 090600 | 60657865 | 2345 | 2350 | 2355 | 2345 | 1891 |
| 601 | 20231122 | 090500 | 56221760 | 2355 | 2340 | 2360 | 2340 | 9904 |
| 602 | 20231122 | 090400 | 32952125 | 2345 | 2350 | 2350 | 2345 | 940 |
| 603 | 20231122 | 090300 | 30744225 | 2350 | 2340 | 2350 | 2335 | 4711 |
| 604 | 20231122 | 090200 | 19698920 | 2330 | 2325 | 2345 | 2325 | 1754 |
| 605 | 20231122 | 090100 | 15612950 | 2325 | 2330 | 2345 | 2325 | 2482 |
| 606 | 20231122 | 090000 | 9833840 | 2335 | 2330 | 2335 | 2330 | 4219 |