28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 183800 | 754880105 | 2200 | 2200 | 2200 | 2200 | 2454 |
| 3 | 20231122 | 183700 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20231122 | 183600 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20231122 | 183500 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20231122 | 183400 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20231122 | 183300 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20231122 | 183200 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20231122 | 183100 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20231122 | 183000 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20231122 | 182900 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20231122 | 182800 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20231122 | 182700 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20231122 | 182600 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20231122 | 182500 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20231122 | 182400 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20231122 | 182300 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20231122 | 182200 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20231122 | 182100 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20231122 | 182000 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20231122 | 181900 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20231122 | 181800 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20231122 | 181700 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20231122 | 181600 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20231122 | 181500 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20231122 | 181400 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20231122 | 181300 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20231122 | 181200 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20231122 | 181100 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20231122 | 181000 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20231122 | 180900 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20231122 | 180800 | 754880105 | 2200 | 2200 | 2200 | 2200 | 2454 |
| 33 | 20231122 | 180700 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20231122 | 180600 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20231122 | 180500 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20231122 | 180400 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20231122 | 180300 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20231122 | 180200 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20231122 | 180100 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20231122 | 180000 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20231122 | 175900 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20231122 | 175800 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20231122 | 175700 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20231122 | 175600 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20231122 | 175500 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20231122 | 175400 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20231122 | 175300 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20231122 | 175200 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20231122 | 175100 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20231122 | 175000 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20231122 | 174900 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20231122 | 174800 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20231122 | 174700 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20231122 | 174600 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20231122 | 174500 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20231122 | 174400 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20231122 | 174300 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20231122 | 174200 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20231122 | 174100 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20231122 | 174000 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20231122 | 173900 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20231122 | 173800 | 754880105 | 2200 | 2200 | 2200 | 2200 | 2454 |
| 63 | 20231122 | 173700 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20231122 | 173600 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20231122 | 173500 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20231122 | 173400 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20231122 | 173300 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20231122 | 173200 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20231122 | 173100 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20231122 | 173000 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20231122 | 172900 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20231122 | 172800 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20231122 | 172700 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20231122 | 172600 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20231122 | 172500 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20231122 | 172400 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20231122 | 172300 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20231122 | 172200 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20231122 | 172100 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20231122 | 172000 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20231122 | 171900 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20231122 | 171800 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20231122 | 171700 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20231122 | 171600 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20231122 | 171500 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20231122 | 171400 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20231122 | 171300 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20231122 | 171200 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20231122 | 171100 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20231122 | 171000 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20231122 | 170900 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20231122 | 170800 | 754880105 | 2200 | 2200 | 2200 | 2200 | 2454 |
| 93 | 20231122 | 170700 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20231122 | 170600 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20231122 | 170500 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20231122 | 170400 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20231122 | 170300 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20231122 | 170200 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20231122 | 170100 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20231122 | 170000 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20231122 | 165900 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20231122 | 165800 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20231122 | 165700 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20231122 | 165600 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20231122 | 165500 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20231122 | 165400 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20231122 | 165300 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20231122 | 165200 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20231122 | 165100 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20231122 | 165000 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20231122 | 164900 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20231122 | 164800 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20231122 | 164700 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20231122 | 164600 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20231122 | 164500 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20231122 | 164400 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20231122 | 164300 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20231122 | 164200 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20231122 | 164100 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20231122 | 164000 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20231122 | 163900 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20231122 | 163800 | 754880105 | 2200 | 2200 | 2200 | 2200 | 2454 |
| 123 | 20231122 | 163700 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20231122 | 163600 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20231122 | 163500 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20231122 | 163400 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20231122 | 163300 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20231122 | 163200 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20231122 | 163100 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20231122 | 163000 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20231122 | 162900 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20231122 | 162800 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20231122 | 162700 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20231122 | 162600 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20231122 | 162500 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20231122 | 162400 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20231122 | 162300 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20231122 | 162200 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20231122 | 162100 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20231122 | 162000 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20231122 | 161900 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20231122 | 161800 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20231122 | 161700 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20231122 | 161600 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20231122 | 161500 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20231122 | 161400 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20231122 | 161300 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20231122 | 161200 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20231122 | 161100 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20231122 | 161000 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20231122 | 160900 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20231122 | 160800 | 754880105 | 2200 | 2200 | 2200 | 2200 | 2454 |
| 153 | 20231122 | 160700 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20231122 | 160600 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20231122 | 160500 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20231122 | 160400 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20231122 | 160300 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20231122 | 160200 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20231122 | 160100 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20231122 | 160000 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20231122 | 155900 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20231122 | 155800 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20231122 | 155700 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20231122 | 155600 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20231122 | 155500 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20231122 | 155400 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20231122 | 155300 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20231122 | 155200 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20231122 | 155100 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20231122 | 155000 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20231122 | 154900 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20231122 | 154800 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20231122 | 154700 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20231122 | 154600 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20231122 | 154500 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20231122 | 154400 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20231122 | 154300 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20231122 | 154200 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20231122 | 154100 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20231122 | 154000 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20231122 | 153900 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20231122 | 153800 | 754880105 | 2200 | 2200 | 2200 | 2200 | 2454 |
| 183 | 20231122 | 153700 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20231122 | 153600 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20231122 | 153500 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20231122 | 153400 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20231122 | 153300 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20231122 | 153200 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20231122 | 153100 | 754880105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20231122 | 153000 | 754880105 | 2200 | 2200 | 2200 | 2200 | 2454 |
| 191 | 20231122 | 152900 | 749481305 | 2205 | 2205 | 2205 | 2205 | 0 |
| 192 | 20231122 | 152800 | 749481305 | 2205 | 2205 | 2205 | 2205 | 0 |
| 193 | 20231122 | 152700 | 749481305 | 2205 | 2205 | 2205 | 2205 | 0 |
| 194 | 20231122 | 152600 | 749481305 | 2205 | 2205 | 2205 | 2205 | 0 |
| 195 | 20231122 | 152500 | 749481305 | 2205 | 2205 | 2205 | 2205 | 0 |
| 196 | 20231122 | 152400 | 749481305 | 2205 | 2205 | 2205 | 2205 | 0 |
| 197 | 20231122 | 152300 | 749481305 | 2205 | 2205 | 2205 | 2205 | 0 |
| 198 | 20231122 | 152200 | 749481305 | 2205 | 2205 | 2205 | 2205 | 0 |
| 199 | 20231122 | 152100 | 749481305 | 2205 | 2205 | 2205 | 2205 | 0 |
| 200 | 20231122 | 152000 | 749481305 | 2205 | 2205 | 2205 | 2205 | 0 |
| 201 | 20231122 | 151900 | 749481305 | 2205 | 2205 | 2205 | 2195 | 1039 |
| 202 | 20231122 | 151800 | 747197690 | 2205 | 2205 | 2205 | 2200 | 245 |
| 203 | 20231122 | 151700 | 746658240 | 2205 | 2205 | 2205 | 2200 | 175 |
| 204 | 20231122 | 151600 | 746272385 | 2200 | 2200 | 2205 | 2200 | 175 |
| 205 | 20231122 | 151500 | 745886525 | 2200 | 2200 | 2205 | 2200 | 166 |
| 206 | 20231122 | 151400 | 745520515 | 2200 | 2200 | 2205 | 2200 | 166 |
| 207 | 20231122 | 151300 | 745154500 | 2205 | 2200 | 2205 | 2200 | 179 |
| 208 | 20231122 | 151200 | 744759905 | 2205 | 2200 | 2205 | 2200 | 10 |
| 209 | 20231122 | 151100 | 744737870 | 2205 | 2200 | 2205 | 2200 | 443 |
| 210 | 20231122 | 151000 | 743763210 | 2205 | 2200 | 2205 | 2200 | 177 |
| 211 | 20231122 | 150900 | 743372940 | 2200 | 2205 | 2205 | 2200 | 398 |
| 212 | 20231122 | 150800 | 742496470 | 2200 | 2205 | 2205 | 2200 | 31 |
| 213 | 20231122 | 150700 | 742428130 | 2200 | 2200 | 2200 | 2200 | 40 |
| 214 | 20231122 | 150600 | 742340130 | 2205 | 2200 | 2205 | 2200 | 315 |
| 215 | 20231122 | 150500 | 741647070 | 2205 | 2200 | 2205 | 2200 | 152 |
| 216 | 20231122 | 150400 | 741311930 | 2200 | 2200 | 2205 | 2200 | 166 |
| 217 | 20231122 | 150300 | 740945915 | 2200 | 2200 | 2200 | 2200 | 3 |
| 218 | 20231122 | 150200 | 740939315 | 2200 | 2200 | 2200 | 2200 | 3 |
| 219 | 20231122 | 150100 | 740932715 | 2200 | 2200 | 2200 | 2200 | 3 |
| 220 | 20231122 | 150000 | 740926115 | 2200 | 2200 | 2200 | 2200 | 5 |
| 221 | 20231122 | 145900 | 740915115 | 2200 | 2200 | 2200 | 2200 | 1240 |
| 222 | 20231122 | 145800 | 738187115 | 2200 | 2200 | 2200 | 2200 | 1 |
| 223 | 20231122 | 145700 | 738184915 | 2210 | 2210 | 2210 | 2210 | 40 |
| 224 | 20231122 | 145600 | 738096515 | 2210 | 2210 | 2210 | 2210 | 20 |
| 225 | 20231122 | 145500 | 738052315 | 2210 | 2205 | 2210 | 2205 | 166 |
| 226 | 20231122 | 145400 | 737686280 | 2205 | 2205 | 2205 | 2205 | 1 |
| 227 | 20231122 | 145300 | 737684075 | 2205 | 2205 | 2205 | 2205 | 163 |
| 228 | 20231122 | 145200 | 737324660 | 2200 | 2200 | 2200 | 2200 | 162 |
| 229 | 20231122 | 145100 | 736968260 | 2200 | 2200 | 2200 | 2200 | 1 |
| 230 | 20231122 | 145000 | 736966060 | 2195 | 2200 | 2200 | 2195 | 3628 |
| 231 | 20231122 | 144900 | 728987155 | 2195 | 2195 | 2195 | 2195 | 0 |
| 232 | 20231122 | 144800 | 728987155 | 2195 | 2200 | 2200 | 2190 | 5931 |
| 233 | 20231122 | 144700 | 715964285 | 2200 | 2200 | 2200 | 2200 | 199 |
| 234 | 20231122 | 144600 | 715526485 | 2205 | 2200 | 2205 | 2200 | 664 |
| 235 | 20231122 | 144500 | 714064865 | 2200 | 2200 | 2200 | 2200 | 269 |
| 236 | 20231122 | 144400 | 713473065 | 2210 | 2210 | 2210 | 2210 | 0 |
| 237 | 20231122 | 144300 | 713473065 | 2210 | 2210 | 2210 | 2210 | 20 |
| 238 | 20231122 | 144200 | 713428865 | 2205 | 2205 | 2205 | 2205 | 231 |
| 239 | 20231122 | 144100 | 712919510 | 2205 | 2205 | 2205 | 2205 | 463 |
| 240 | 20231122 | 144000 | 711898595 | 2200 | 2205 | 2205 | 2200 | 652 |
| 241 | 20231122 | 143900 | 710462935 | 2205 | 2205 | 2205 | 2205 | 164 |
| 242 | 20231122 | 143800 | 710101315 | 2205 | 2200 | 2205 | 2200 | 51 |
| 243 | 20231122 | 143700 | 709988865 | 2205 | 2200 | 2205 | 2200 | 2422 |
| 244 | 20231122 | 143600 | 704659650 | 2205 | 2200 | 2205 | 2200 | 1020 |
| 245 | 20231122 | 143500 | 702415550 | 2200 | 2200 | 2200 | 2200 | 0 |
| 246 | 20231122 | 143400 | 702415550 | 2200 | 2200 | 2200 | 2200 | 0 |
| 247 | 20231122 | 143300 | 702415550 | 2200 | 2210 | 2210 | 2200 | 979 |
| 248 | 20231122 | 143200 | 700261550 | 2210 | 2205 | 2210 | 2200 | 1005 |
| 249 | 20231122 | 143100 | 698049120 | 2210 | 2210 | 2210 | 2210 | 301 |
| 250 | 20231122 | 143000 | 697383910 | 2210 | 2210 | 2210 | 2210 | 0 |
| 251 | 20231122 | 142900 | 697383910 | 2210 | 2210 | 2210 | 2210 | 1 |
| 252 | 20231122 | 142800 | 697381700 | 2210 | 2210 | 2210 | 2210 | 144 |
| 253 | 20231122 | 142700 | 697063460 | 2205 | 2205 | 2210 | 2205 | 255 |
| 254 | 20231122 | 142600 | 696500985 | 2205 | 2205 | 2205 | 2205 | 25 |
| 255 | 20231122 | 142500 | 696445860 | 2205 | 2205 | 2205 | 2205 | 23 |
| 256 | 20231122 | 142400 | 696395145 | 2205 | 2205 | 2205 | 2205 | 0 |
| 257 | 20231122 | 142300 | 696395145 | 2205 | 2205 | 2205 | 2205 | 40 |
| 258 | 20231122 | 142200 | 696306945 | 2200 | 2200 | 2200 | 2200 | 1833 |
| 259 | 20231122 | 142100 | 692274345 | 2210 | 2210 | 2210 | 2210 | 50 |
| 260 | 20231122 | 142000 | 692163845 | 2210 | 2205 | 2210 | 2205 | 1024 |
| 261 | 20231122 | 141900 | 689905725 | 2205 | 2205 | 2205 | 2205 | 161 |
| 262 | 20231122 | 141800 | 689550720 | 2205 | 2205 | 2205 | 2205 | 115 |
| 263 | 20231122 | 141700 | 689297145 | 2205 | 2200 | 2205 | 2200 | 2399 |
| 264 | 20231122 | 141600 | 684019145 | 2200 | 2195 | 2200 | 2195 | 209 |
| 265 | 20231122 | 141500 | 683559595 | 2195 | 2195 | 2195 | 2195 | 0 |
| 266 | 20231122 | 141400 | 683559595 | 2195 | 2200 | 2200 | 2195 | 25 |
| 267 | 20231122 | 141300 | 683504655 | 2195 | 2195 | 2195 | 2195 | 4 |
| 268 | 20231122 | 141200 | 683495875 | 2200 | 2200 | 2200 | 2200 | 102 |
| 269 | 20231122 | 141100 | 683271475 | 2190 | 2190 | 2190 | 2190 | 0 |
| 270 | 20231122 | 141000 | 683271475 | 2190 | 2190 | 2190 | 2190 | 0 |
| 271 | 20231122 | 140900 | 683271475 | 2190 | 2190 | 2190 | 2190 | 0 |
| 272 | 20231122 | 140800 | 683271475 | 2190 | 2190 | 2190 | 2190 | 0 |
| 273 | 20231122 | 140700 | 683271475 | 2190 | 2195 | 2200 | 2190 | 1358 |
| 274 | 20231122 | 140600 | 680296710 | 2195 | 2195 | 2195 | 2195 | 853 |
| 275 | 20231122 | 140500 | 678424375 | 2195 | 2195 | 2195 | 2195 | 13 |
| 276 | 20231122 | 140400 | 678395840 | 2195 | 2200 | 2200 | 2190 | 5874 |
| 277 | 20231122 | 140300 | 665512790 | 2200 | 2200 | 2200 | 2200 | 0 |
| 278 | 20231122 | 140200 | 665512790 | 2200 | 2200 | 2200 | 2200 | 0 |
| 279 | 20231122 | 140100 | 665512790 | 2200 | 2200 | 2200 | 2200 | 0 |
| 280 | 20231122 | 140000 | 665512790 | 2200 | 2200 | 2200 | 2200 | 143 |
| 281 | 20231122 | 135900 | 665198190 | 2200 | 2200 | 2200 | 2200 | 0 |
| 282 | 20231122 | 135800 | 665198190 | 2200 | 2200 | 2200 | 2200 | 3 |
| 283 | 20231122 | 135700 | 665191590 | 2200 | 2200 | 2200 | 2200 | 148 |
| 284 | 20231122 | 135600 | 664865990 | 2200 | 2200 | 2200 | 2200 | 35 |
| 285 | 20231122 | 135500 | 664788990 | 2200 | 2200 | 2200 | 2200 | 663 |
| 286 | 20231122 | 135400 | 663330390 | 2200 | 2200 | 2200 | 2200 | 194 |
| 287 | 20231122 | 135300 | 662903590 | 2195 | 2195 | 2195 | 2195 | 0 |
| 288 | 20231122 | 135200 | 662903590 | 2195 | 2195 | 2195 | 2195 | 330 |
| 289 | 20231122 | 135100 | 662179240 | 2200 | 2200 | 2200 | 2200 | 103 |
| 290 | 20231122 | 135000 | 661952640 | 2200 | 2200 | 2200 | 2200 | 159 |
| 291 | 20231122 | 134900 | 661602840 | 2200 | 2200 | 2200 | 2200 | 100 |
| 292 | 20231122 | 134800 | 661382840 | 2200 | 2200 | 2200 | 2200 | 163 |
| 293 | 20231122 | 134700 | 661024240 | 2200 | 2200 | 2200 | 2200 | 0 |
| 294 | 20231122 | 134600 | 661024240 | 2200 | 2200 | 2200 | 2200 | 163 |
| 295 | 20231122 | 134500 | 660665640 | 2195 | 2200 | 2200 | 2195 | 45 |
| 296 | 20231122 | 134400 | 660566840 | 2195 | 2195 | 2195 | 2195 | 200 |
| 297 | 20231122 | 134300 | 660127840 | 2200 | 2200 | 2200 | 2200 | 159 |
| 298 | 20231122 | 134200 | 659778040 | 2195 | 2195 | 2195 | 2195 | 0 |
| 299 | 20231122 | 134100 | 659778040 | 2195 | 2195 | 2195 | 2195 | 0 |
| 300 | 20231122 | 134000 | 659778040 | 2195 | 2200 | 2200 | 2195 | 11 |
| 301 | 20231122 | 133900 | 659753845 | 2200 | 2200 | 2200 | 2200 | 5 |
| 302 | 20231122 | 133800 | 659742845 | 2200 | 2200 | 2200 | 2200 | 7 |
| 303 | 20231122 | 133700 | 659727445 | 2195 | 2195 | 2195 | 2195 | 7745 |
| 304 | 20231122 | 133600 | 642727170 | 2195 | 2190 | 2195 | 2190 | 9397 |
| 305 | 20231122 | 133500 | 622146740 | 2190 | 2195 | 2195 | 2190 | 831 |
| 306 | 20231122 | 133400 | 620325465 | 2195 | 2190 | 2195 | 2190 | 1084 |
| 307 | 20231122 | 133300 | 617948850 | 2195 | 2195 | 2195 | 2190 | 6953 |
| 308 | 20231122 | 133200 | 602694125 | 2195 | 2200 | 2200 | 2195 | 863 |
| 309 | 20231122 | 133100 | 600799545 | 2200 | 2200 | 2200 | 2195 | 1983 |
| 310 | 20231122 | 133000 | 596439605 | 2200 | 2205 | 2205 | 2200 | 108 |
| 311 | 20231122 | 132900 | 596201845 | 2205 | 2205 | 2205 | 2205 | 0 |
| 312 | 20231122 | 132800 | 596201845 | 2205 | 2205 | 2205 | 2205 | 101 |
| 313 | 20231122 | 132700 | 595979140 | 2205 | 2200 | 2205 | 2200 | 51 |
| 314 | 20231122 | 132600 | 595866785 | 2200 | 2200 | 2200 | 2200 | 77 |
| 315 | 20231122 | 132500 | 595697385 | 2205 | 2205 | 2205 | 2205 | 1 |
| 316 | 20231122 | 132400 | 595695180 | 2195 | 2195 | 2195 | 2195 | 50 |
| 317 | 20231122 | 132300 | 595585430 | 2195 | 2205 | 2205 | 2195 | 1773 |
| 318 | 20231122 | 132200 | 591690435 | 2205 | 2205 | 2205 | 2205 | 0 |
| 319 | 20231122 | 132100 | 591690435 | 2205 | 2200 | 2205 | 2200 | 165 |
| 320 | 20231122 | 132000 | 591327010 | 2195 | 2200 | 2200 | 2195 | 2293 |
| 321 | 20231122 | 131900 | 586283910 | 2200 | 2200 | 2200 | 2200 | 160 |
| 322 | 20231122 | 131800 | 585931910 | 2200 | 2200 | 2200 | 2200 | 3 |
| 323 | 20231122 | 131700 | 585925310 | 2195 | 2195 | 2195 | 2195 | 0 |
| 324 | 20231122 | 131600 | 585925310 | 2195 | 2200 | 2200 | 2195 | 2342 |
| 325 | 20231122 | 131500 | 580784120 | 2200 | 2200 | 2200 | 2200 | 10 |
| 326 | 20231122 | 131400 | 580762120 | 2195 | 2195 | 2195 | 2195 | 379 |
| 327 | 20231122 | 131300 | 579930215 | 2195 | 2195 | 2195 | 2195 | 1175 |
| 328 | 20231122 | 131200 | 577351090 | 2200 | 2200 | 2200 | 2200 | 4342 |
| 329 | 20231122 | 131100 | 567798690 | 2205 | 2205 | 2205 | 2205 | 0 |
| 330 | 20231122 | 131000 | 567798690 | 2205 | 2205 | 2205 | 2205 | 0 |
| 331 | 20231122 | 130900 | 567798690 | 2205 | 2205 | 2205 | 2200 | 238 |
| 332 | 20231122 | 130800 | 567274310 | 2200 | 2205 | 2205 | 2200 | 1078 |
| 333 | 20231122 | 130700 | 564901630 | 2205 | 2205 | 2205 | 2205 | 0 |
| 334 | 20231122 | 130600 | 564901630 | 2205 | 2205 | 2205 | 2205 | 44 |
| 335 | 20231122 | 130500 | 564804610 | 2205 | 2205 | 2205 | 2205 | 22 |
| 336 | 20231122 | 130400 | 564756100 | 2200 | 2200 | 2200 | 2200 | 0 |
| 337 | 20231122 | 130300 | 564756100 | 2200 | 2200 | 2200 | 2200 | 1858 |
| 338 | 20231122 | 130200 | 560668500 | 2205 | 2205 | 2205 | 2205 | 0 |
| 339 | 20231122 | 130100 | 560668500 | 2205 | 2205 | 2205 | 2205 | 1 |
| 340 | 20231122 | 130000 | 560666295 | 2205 | 2205 | 2205 | 2205 | 0 |
| 341 | 20231122 | 125900 | 560666295 | 2205 | 2205 | 2205 | 2205 | 3 |
| 342 | 20231122 | 125800 | 560659680 | 2205 | 2205 | 2205 | 2205 | 1 |
| 343 | 20231122 | 125700 | 560657475 | 2205 | 2205 | 2205 | 2205 | 0 |
| 344 | 20231122 | 125600 | 560657475 | 2205 | 2205 | 2205 | 2205 | 2 |
| 345 | 20231122 | 125500 | 560653065 | 2205 | 2205 | 2205 | 2205 | 0 |
| 346 | 20231122 | 125400 | 560653065 | 2205 | 2205 | 2205 | 2205 | 10 |
| 347 | 20231122 | 125300 | 560631015 | 2200 | 2200 | 2200 | 2200 | 0 |
| 348 | 20231122 | 125200 | 560631015 | 2200 | 2200 | 2200 | 2200 | 111 |
| 349 | 20231122 | 125100 | 560386815 | 2195 | 2200 | 2205 | 2195 | 137 |
| 350 | 20231122 | 125000 | 560085825 | 2200 | 2200 | 2200 | 2200 | 29 |
| 351 | 20231122 | 124900 | 560022025 | 2195 | 2205 | 2205 | 2195 | 943 |
| 352 | 20231122 | 124800 | 557950530 | 2195 | 2195 | 2195 | 2195 | 5 |
| 353 | 20231122 | 124700 | 557939555 | 2205 | 2195 | 2205 | 2195 | 44 |
| 354 | 20231122 | 124600 | 557842875 | 2195 | 2195 | 2195 | 2195 | 25 |
| 355 | 20231122 | 124500 | 557788000 | 2200 | 2200 | 2200 | 2200 | 0 |
| 356 | 20231122 | 124400 | 557788000 | 2200 | 2200 | 2200 | 2200 | 34 |
| 357 | 20231122 | 124300 | 557713200 | 2200 | 2205 | 2205 | 2200 | 15 |
| 358 | 20231122 | 124200 | 557680150 | 2200 | 2200 | 2200 | 2195 | 1803 |
| 359 | 20231122 | 124100 | 553713920 | 2200 | 2200 | 2200 | 2200 | 0 |
| 360 | 20231122 | 124000 | 553713920 | 2200 | 2195 | 2200 | 2195 | 220 |
| 361 | 20231122 | 123900 | 553230020 | 2200 | 2200 | 2200 | 2200 | 0 |
| 362 | 20231122 | 123800 | 553230020 | 2200 | 2200 | 2200 | 2200 | 8 |
| 363 | 20231122 | 123700 | 553212420 | 2200 | 2200 | 2200 | 2200 | 253 |
| 364 | 20231122 | 123600 | 552655820 | 2200 | 2200 | 2200 | 2200 | 0 |
| 365 | 20231122 | 123500 | 552655820 | 2200 | 2200 | 2200 | 2200 | 6 |
| 366 | 20231122 | 123400 | 552642620 | 2200 | 2200 | 2200 | 2200 | 1130 |
| 367 | 20231122 | 123300 | 550156620 | 2200 | 2200 | 2200 | 2200 | 144 |
| 368 | 20231122 | 123200 | 549839820 | 2200 | 2200 | 2200 | 2200 | 90 |
| 369 | 20231122 | 123100 | 549641820 | 2200 | 2200 | 2200 | 2200 | 0 |
| 370 | 20231122 | 123000 | 549641820 | 2200 | 2200 | 2200 | 2200 | 142 |
| 371 | 20231122 | 122900 | 549329420 | 2190 | 2190 | 2190 | 2190 | 0 |
| 372 | 20231122 | 122800 | 549329420 | 2190 | 2190 | 2190 | 2190 | 0 |
| 373 | 20231122 | 122700 | 549329420 | 2190 | 2190 | 2190 | 2190 | 0 |
| 374 | 20231122 | 122600 | 549329420 | 2190 | 2195 | 2200 | 2190 | 516 |
| 375 | 20231122 | 122500 | 548195415 | 2190 | 2190 | 2190 | 2190 | 77 |
| 376 | 20231122 | 122400 | 548026785 | 2195 | 2190 | 2195 | 2190 | 2498 |
| 377 | 20231122 | 122300 | 542547245 | 2190 | 2195 | 2195 | 2190 | 976 |
| 378 | 20231122 | 122200 | 540406230 | 2195 | 2195 | 2195 | 2195 | 203 |
| 379 | 20231122 | 122100 | 539960645 | 2190 | 2190 | 2190 | 2190 | 0 |
| 380 | 20231122 | 122000 | 539960645 | 2190 | 2190 | 2190 | 2190 | 5 |
| 381 | 20231122 | 121900 | 539949695 | 2195 | 2195 | 2195 | 2195 | 0 |
| 382 | 20231122 | 121800 | 539949695 | 2195 | 2195 | 2195 | 2195 | 171 |
| 383 | 20231122 | 121700 | 539574350 | 2195 | 2195 | 2195 | 2195 | 4 |
| 384 | 20231122 | 121600 | 539565570 | 2195 | 2195 | 2195 | 2195 | 0 |
| 385 | 20231122 | 121500 | 539565570 | 2195 | 2195 | 2195 | 2195 | 0 |
| 386 | 20231122 | 121400 | 539565570 | 2195 | 2195 | 2195 | 2195 | 378 |
| 387 | 20231122 | 121300 | 538735860 | 2195 | 2195 | 2195 | 2195 | 5 |
| 388 | 20231122 | 121200 | 538724885 | 2195 | 2195 | 2195 | 2195 | 0 |
| 389 | 20231122 | 121100 | 538724885 | 2195 | 2195 | 2195 | 2195 | 146 |
| 390 | 20231122 | 121000 | 538404415 | 2195 | 2195 | 2195 | 2195 | 30 |
| 391 | 20231122 | 120900 | 538338565 | 2190 | 2190 | 2190 | 2190 | 0 |
| 392 | 20231122 | 120800 | 538338565 | 2190 | 2195 | 2195 | 2190 | 148 |
| 393 | 20231122 | 120700 | 538014095 | 2195 | 2195 | 2195 | 2195 | 0 |
| 394 | 20231122 | 120600 | 538014095 | 2195 | 2195 | 2195 | 2190 | 704 |
| 395 | 20231122 | 120500 | 536469685 | 2190 | 2195 | 2195 | 2190 | 17 |
| 396 | 20231122 | 120400 | 536432450 | 2195 | 2195 | 2195 | 2195 | 0 |
| 397 | 20231122 | 120300 | 536432450 | 2195 | 2190 | 2195 | 2190 | 339 |
| 398 | 20231122 | 120200 | 535689315 | 2190 | 2190 | 2190 | 2190 | 0 |
| 399 | 20231122 | 120100 | 535689315 | 2190 | 2190 | 2190 | 2190 | 0 |
| 400 | 20231122 | 120000 | 535689315 | 2190 | 2195 | 2195 | 2190 | 249 |
| 401 | 20231122 | 115900 | 535143190 | 2195 | 2195 | 2195 | 2195 | 0 |
| 402 | 20231122 | 115800 | 535143190 | 2195 | 2195 | 2195 | 2195 | 267 |
| 403 | 20231122 | 115700 | 534557125 | 2195 | 2195 | 2195 | 2195 | 100 |
| 404 | 20231122 | 115600 | 534337625 | 2195 | 2195 | 2195 | 2195 | 1 |
| 405 | 20231122 | 115500 | 534335430 | 2195 | 2195 | 2195 | 2195 | 5 |
| 406 | 20231122 | 115400 | 534324455 | 2195 | 2195 | 2195 | 2195 | 160 |
| 407 | 20231122 | 115300 | 533973255 | 2195 | 2195 | 2195 | 2195 | 176 |
| 408 | 20231122 | 115200 | 533586935 | 2195 | 2195 | 2195 | 2195 | 0 |
| 409 | 20231122 | 115100 | 533586935 | 2195 | 2195 | 2195 | 2195 | 303 |
| 410 | 20231122 | 115000 | 532921850 | 2195 | 2195 | 2195 | 2195 | 1 |
| 411 | 20231122 | 114900 | 532919655 | 2195 | 2195 | 2195 | 2195 | 15 |
| 412 | 20231122 | 114800 | 532886730 | 2195 | 2195 | 2195 | 2195 | 0 |
| 413 | 20231122 | 114700 | 532886730 | 2195 | 2195 | 2195 | 2195 | 181 |
| 414 | 20231122 | 114600 | 532489435 | 2195 | 2195 | 2195 | 2195 | 870 |
| 415 | 20231122 | 114500 | 530579785 | 2190 | 2190 | 2190 | 2190 | 10 |
| 416 | 20231122 | 114400 | 530557885 | 2190 | 2195 | 2195 | 2190 | 466 |
| 417 | 20231122 | 114300 | 529535795 | 2195 | 2195 | 2195 | 2195 | 6 |
| 418 | 20231122 | 114200 | 529522625 | 2195 | 2195 | 2195 | 2195 | 3 |
| 419 | 20231122 | 114100 | 529516040 | 2195 | 2195 | 2195 | 2195 | 21 |
| 420 | 20231122 | 114000 | 529469945 | 2190 | 2195 | 2195 | 2190 | 281 |
| 421 | 20231122 | 113900 | 528853565 | 2190 | 2190 | 2190 | 2190 | 1 |
| 422 | 20231122 | 113800 | 528851375 | 2195 | 2195 | 2195 | 2195 | 0 |
| 423 | 20231122 | 113700 | 528851375 | 2195 | 2195 | 2195 | 2195 | 1 |
| 424 | 20231122 | 113600 | 528849180 | 2190 | 2195 | 2195 | 2190 | 492 |
| 425 | 20231122 | 113500 | 527770060 | 2190 | 2190 | 2190 | 2190 | 0 |
| 426 | 20231122 | 113400 | 527770060 | 2190 | 2190 | 2190 | 2190 | 0 |
| 427 | 20231122 | 113300 | 527770060 | 2190 | 2195 | 2195 | 2190 | 2370 |
| 428 | 20231122 | 113200 | 522571130 | 2190 | 2190 | 2190 | 2190 | 3 |
| 429 | 20231122 | 113100 | 522564560 | 2195 | 2195 | 2195 | 2195 | 0 |
| 430 | 20231122 | 113000 | 522564560 | 2195 | 2195 | 2195 | 2195 | 3 |
| 431 | 20231122 | 112900 | 522557975 | 2195 | 2195 | 2195 | 2195 | 356 |
| 432 | 20231122 | 112800 | 521776555 | 2195 | 2195 | 2195 | 2195 | 50 |
| 433 | 20231122 | 112700 | 521666805 | 2195 | 2195 | 2195 | 2195 | 0 |
| 434 | 20231122 | 112600 | 521666805 | 2195 | 2195 | 2195 | 2195 | 0 |
| 435 | 20231122 | 112500 | 521666805 | 2195 | 2195 | 2195 | 2195 | 20 |
| 436 | 20231122 | 112400 | 521622905 | 2190 | 2190 | 2190 | 2190 | 0 |
| 437 | 20231122 | 112300 | 521622905 | 2190 | 2190 | 2190 | 2190 | 2 |
| 438 | 20231122 | 112200 | 521618525 | 2190 | 2190 | 2190 | 2190 | 0 |
| 439 | 20231122 | 112100 | 521618525 | 2190 | 2190 | 2190 | 2190 | 5 |
| 440 | 20231122 | 112000 | 521607575 | 2195 | 2195 | 2195 | 2195 | 0 |
| 441 | 20231122 | 111900 | 521607575 | 2195 | 2195 | 2195 | 2195 | 0 |
| 442 | 20231122 | 111800 | 521607575 | 2195 | 2190 | 2195 | 2185 | 5669 |
| 443 | 20231122 | 111700 | 509194455 | 2195 | 2195 | 2195 | 2195 | 1166 |
| 444 | 20231122 | 111600 | 506635085 | 2190 | 2190 | 2190 | 2190 | 713 |
| 445 | 20231122 | 111500 | 505073615 | 2195 | 2195 | 2195 | 2195 | 0 |
| 446 | 20231122 | 111400 | 505073615 | 2195 | 2195 | 2195 | 2195 | 70 |
| 447 | 20231122 | 111300 | 504919965 | 2195 | 2200 | 2200 | 2195 | 1985 |
| 448 | 20231122 | 111200 | 500561645 | 2200 | 2200 | 2200 | 2200 | 0 |
| 449 | 20231122 | 111100 | 500561645 | 2200 | 2200 | 2200 | 2200 | 253 |
| 450 | 20231122 | 111000 | 500005045 | 2200 | 2200 | 2200 | 2200 | 0 |
| 451 | 20231122 | 110900 | 500005045 | 2200 | 2200 | 2200 | 2200 | 0 |
| 452 | 20231122 | 110800 | 500005045 | 2200 | 2200 | 2200 | 2200 | 776 |
| 453 | 20231122 | 110700 | 498297845 | 2200 | 2195 | 2200 | 2195 | 175 |
| 454 | 20231122 | 110600 | 497912890 | 2200 | 2200 | 2200 | 2200 | 50 |
| 455 | 20231122 | 110500 | 497802890 | 2195 | 2195 | 2195 | 2195 | 8849 |
| 456 | 20231122 | 110400 | 478379335 | 2195 | 2195 | 2195 | 2195 | 10 |
| 457 | 20231122 | 110300 | 478357385 | 2195 | 2195 | 2195 | 2195 | 1 |
| 458 | 20231122 | 110200 | 478355190 | 2190 | 2195 | 2195 | 2190 | 161 |
| 459 | 20231122 | 110100 | 478001840 | 2195 | 2195 | 2195 | 2195 | 0 |
| 460 | 20231122 | 110000 | 478001840 | 2195 | 2190 | 2195 | 2190 | 172 |
| 461 | 20231122 | 105900 | 477624345 | 2195 | 2195 | 2195 | 2195 | 155 |
| 462 | 20231122 | 105800 | 477284120 | 2190 | 2195 | 2195 | 2190 | 2100 |
| 463 | 20231122 | 105700 | 472675120 | 2195 | 2195 | 2195 | 2195 | 50 |
| 464 | 20231122 | 105600 | 472565370 | 2195 | 2195 | 2195 | 2195 | 145 |
| 465 | 20231122 | 105500 | 472247095 | 2195 | 2195 | 2195 | 2195 | 163 |
| 466 | 20231122 | 105400 | 471889310 | 2195 | 2195 | 2195 | 2195 | 0 |
| 467 | 20231122 | 105300 | 471889310 | 2195 | 2195 | 2195 | 2195 | 164 |
| 468 | 20231122 | 105200 | 471529330 | 2195 | 2195 | 2195 | 2195 | 0 |
| 469 | 20231122 | 105100 | 471529330 | 2195 | 2195 | 2195 | 2195 | 139 |
| 470 | 20231122 | 105000 | 471224225 | 2195 | 2195 | 2195 | 2195 | 0 |
| 471 | 20231122 | 104900 | 471224225 | 2195 | 2195 | 2195 | 2195 | 164 |
| 472 | 20231122 | 104800 | 470864245 | 2190 | 2190 | 2190 | 2190 | 187 |
| 473 | 20231122 | 104700 | 470454715 | 2190 | 2190 | 2190 | 2190 | 0 |
| 474 | 20231122 | 104600 | 470454715 | 2190 | 2190 | 2190 | 2190 | 238 |
| 475 | 20231122 | 104500 | 469933495 | 2185 | 2185 | 2190 | 2185 | 598 |
| 476 | 20231122 | 104400 | 468624355 | 2185 | 2190 | 2195 | 2185 | 1312 |
| 477 | 20231122 | 104300 | 465751005 | 2190 | 2190 | 2190 | 2190 | 0 |
| 478 | 20231122 | 104200 | 465751005 | 2190 | 2190 | 2190 | 2185 | 643 |
| 479 | 20231122 | 104100 | 464343220 | 2185 | 2185 | 2195 | 2185 | 155 |
| 480 | 20231122 | 104000 | 464003035 | 2185 | 2185 | 2185 | 2185 | 0 |
| 481 | 20231122 | 103900 | 464003035 | 2185 | 2195 | 2195 | 2185 | 1239 |
| 482 | 20231122 | 103800 | 461285780 | 2195 | 2190 | 2195 | 2190 | 359 |
| 483 | 20231122 | 103700 | 460497985 | 2190 | 2190 | 2190 | 2190 | 0 |
| 484 | 20231122 | 103600 | 460497985 | 2190 | 2190 | 2190 | 2190 | 52 |
| 485 | 20231122 | 103500 | 460384105 | 2190 | 2190 | 2190 | 2190 | 1 |
| 486 | 20231122 | 103400 | 460381915 | 2190 | 2190 | 2190 | 2190 | 21 |
| 487 | 20231122 | 103300 | 460335925 | 2185 | 2185 | 2185 | 2185 | 74 |
| 488 | 20231122 | 103200 | 460174235 | 2185 | 2185 | 2190 | 2185 | 721 |
| 489 | 20231122 | 103100 | 458597930 | 2190 | 2190 | 2190 | 2190 | 0 |
| 490 | 20231122 | 103000 | 458597930 | 2190 | 2190 | 2190 | 2190 | 5 |
| 491 | 20231122 | 102900 | 458586980 | 2190 | 2190 | 2195 | 2190 | 61 |
| 492 | 20231122 | 102800 | 458453265 | 2195 | 2190 | 2195 | 2190 | 46 |
| 493 | 20231122 | 102700 | 458352460 | 2190 | 2185 | 2190 | 2185 | 659 |
| 494 | 20231122 | 102600 | 456909525 | 2185 | 2185 | 2190 | 2185 | 1822 |
| 495 | 20231122 | 102500 | 452925685 | 2185 | 2190 | 2190 | 2185 | 10483 |
| 496 | 20231122 | 102400 | 429998715 | 2190 | 2190 | 2195 | 2185 | 392 |
| 497 | 20231122 | 102300 | 429140370 | 2190 | 2190 | 2190 | 2190 | 85 |
| 498 | 20231122 | 102200 | 428954220 | 2190 | 2190 | 2190 | 2185 | 686 |
| 499 | 20231122 | 102100 | 427453795 | 2190 | 2190 | 2190 | 2190 | 1 |
| 500 | 20231122 | 102000 | 427451605 | 2190 | 2190 | 2195 | 2190 | 475 |
| 501 | 20231122 | 101900 | 426411305 | 2185 | 2190 | 2190 | 2185 | 4471 |
| 502 | 20231122 | 101800 | 416621925 | 2190 | 2190 | 2190 | 2190 | 0 |
| 503 | 20231122 | 101700 | 416621925 | 2190 | 2190 | 2190 | 2190 | 0 |
| 504 | 20231122 | 101600 | 416621925 | 2190 | 2195 | 2195 | 2185 | 524 |
| 505 | 20231122 | 101500 | 415475970 | 2190 | 2190 | 2195 | 2190 | 411 |
| 506 | 20231122 | 101400 | 414574705 | 2190 | 2190 | 2190 | 2190 | 172 |
| 507 | 20231122 | 101300 | 414198025 | 2190 | 2190 | 2190 | 2190 | 352 |
| 508 | 20231122 | 101200 | 413427145 | 2190 | 2190 | 2190 | 2190 | 1273 |
| 509 | 20231122 | 101100 | 410639275 | 2190 | 2190 | 2190 | 2185 | 6457 |
| 510 | 20231122 | 101000 | 396502570 | 2190 | 2190 | 2190 | 2185 | 284 |
| 511 | 20231122 | 100900 | 395881005 | 2185 | 2190 | 2190 | 2185 | 1505 |
| 512 | 20231122 | 100800 | 392586240 | 2185 | 2190 | 2190 | 2185 | 1668 |
| 513 | 20231122 | 100700 | 388935740 | 2190 | 2190 | 2190 | 2190 | 100 |
| 514 | 20231122 | 100600 | 388716740 | 2190 | 2190 | 2190 | 2190 | 107 |
| 515 | 20231122 | 100500 | 388482410 | 2190 | 2190 | 2190 | 2185 | 1895 |
| 516 | 20231122 | 100400 | 384334310 | 2185 | 2185 | 2185 | 2185 | 1743 |
| 517 | 20231122 | 100300 | 380525855 | 2190 | 2190 | 2190 | 2190 | 3 |
| 518 | 20231122 | 100200 | 380519285 | 2180 | 2185 | 2185 | 2180 | 1589 |
| 519 | 20231122 | 100100 | 377050435 | 2185 | 2185 | 2185 | 2180 | 6399 |
| 520 | 20231122 | 100000 | 363078135 | 2185 | 2190 | 2190 | 2185 | 647 |
| 521 | 20231122 | 095900 | 361664435 | 2180 | 2190 | 2195 | 2180 | 29987 |
| 522 | 20231122 | 095800 | 296052685 | 2190 | 2195 | 2195 | 2190 | 190 |
| 523 | 20231122 | 095700 | 295636085 | 2195 | 2190 | 2195 | 2185 | 1424 |
| 524 | 20231122 | 095600 | 292519025 | 2190 | 2190 | 2190 | 2185 | 9571 |
| 525 | 20231122 | 095500 | 271565355 | 2195 | 2190 | 2195 | 2190 | 38 |
| 526 | 20231122 | 095400 | 271482130 | 2195 | 2190 | 2195 | 2185 | 206 |
| 527 | 20231122 | 095300 | 271031390 | 2190 | 2190 | 2190 | 2185 | 325 |
| 528 | 20231122 | 095200 | 270320115 | 2185 | 2190 | 2195 | 2185 | 7645 |
| 529 | 20231122 | 095100 | 253588270 | 2190 | 2190 | 2190 | 2185 | 2119 |
| 530 | 20231122 | 095000 | 248950740 | 2195 | 2190 | 2195 | 2185 | 2960 |
| 531 | 20231122 | 094900 | 242472510 | 2185 | 2190 | 2190 | 2185 | 2664 |
| 532 | 20231122 | 094800 | 236646670 | 2185 | 2185 | 2190 | 2185 | 304 |
| 533 | 20231122 | 094700 | 235981825 | 2190 | 2190 | 2195 | 2185 | 63 |
| 534 | 20231122 | 094600 | 235843830 | 2190 | 2190 | 2190 | 2190 | 207 |
| 535 | 20231122 | 094500 | 235390500 | 2190 | 2190 | 2190 | 2190 | 1000 |
| 536 | 20231122 | 094400 | 233200500 | 2190 | 2190 | 2190 | 2190 | 750 |
| 537 | 20231122 | 094300 | 231558000 | 2190 | 2190 | 2195 | 2190 | 464 |
| 538 | 20231122 | 094200 | 230541835 | 2190 | 2190 | 2190 | 2190 | 4659 |
| 539 | 20231122 | 094100 | 220338625 | 2190 | 2190 | 2190 | 2190 | 540 |
| 540 | 20231122 | 094000 | 219156025 | 2190 | 2195 | 2200 | 2190 | 16187 |
| 541 | 20231122 | 093900 | 183656445 | 2195 | 2200 | 2200 | 2195 | 223 |
| 542 | 20231122 | 093800 | 183165855 | 2200 | 2190 | 2200 | 2190 | 1122 |
| 543 | 20231122 | 093700 | 180705805 | 2190 | 2200 | 2200 | 2190 | 2789 |
| 544 | 20231122 | 093600 | 174587865 | 2190 | 2195 | 2195 | 2190 | 2555 |
| 545 | 20231122 | 093500 | 168982395 | 2190 | 2195 | 2195 | 2190 | 4248 |
| 546 | 20231122 | 093400 | 159679265 | 2190 | 2205 | 2205 | 2190 | 4599 |
| 547 | 20231122 | 093300 | 149576910 | 2205 | 2200 | 2205 | 2200 | 182 |
| 548 | 20231122 | 093200 | 149176455 | 2200 | 2205 | 2205 | 2195 | 2419 |
| 549 | 20231122 | 093100 | 143845095 | 2205 | 2205 | 2205 | 2205 | 12 |
| 550 | 20231122 | 093000 | 143818635 | 2205 | 2195 | 2205 | 2195 | 1553 |
| 551 | 20231122 | 092900 | 140408210 | 2200 | 2200 | 2200 | 2195 | 555 |
| 552 | 20231122 | 092800 | 139187980 | 2200 | 2200 | 2200 | 2200 | 1 |
| 553 | 20231122 | 092700 | 139185780 | 2195 | 2205 | 2205 | 2195 | 1073 |
| 554 | 20231122 | 092600 | 136830525 | 2195 | 2200 | 2205 | 2195 | 2568 |
| 555 | 20231122 | 092500 | 131181830 | 2200 | 2200 | 2200 | 2200 | 246 |
| 556 | 20231122 | 092400 | 130640630 | 2205 | 2205 | 2205 | 2205 | 110 |
| 557 | 20231122 | 092300 | 130398080 | 2210 | 2210 | 2210 | 2205 | 480 |
| 558 | 20231122 | 092200 | 129337675 | 2210 | 2210 | 2210 | 2210 | 10 |
| 559 | 20231122 | 092100 | 129315575 | 2210 | 2210 | 2210 | 2210 | 5 |
| 560 | 20231122 | 092000 | 129304525 | 2210 | 2210 | 2210 | 2210 | 0 |
| 561 | 20231122 | 091900 | 129304525 | 2210 | 2200 | 2210 | 2200 | 8030 |
| 562 | 20231122 | 091800 | 111585450 | 2200 | 2205 | 2205 | 2200 | 229 |
| 563 | 20231122 | 091700 | 111080510 | 2210 | 2210 | 2210 | 2210 | 0 |
| 564 | 20231122 | 091600 | 111080510 | 2210 | 2210 | 2210 | 2205 | 63 |
| 565 | 20231122 | 091500 | 110941295 | 2210 | 2205 | 2210 | 2205 | 121 |
| 566 | 20231122 | 091400 | 110674485 | 2210 | 2210 | 2210 | 2210 | 3 |
| 567 | 20231122 | 091300 | 110667855 | 2205 | 2200 | 2205 | 2200 | 635 |
| 568 | 20231122 | 091200 | 109268160 | 2205 | 2205 | 2205 | 2205 | 0 |
| 569 | 20231122 | 091100 | 109268160 | 2205 | 2205 | 2205 | 2205 | 46 |
| 570 | 20231122 | 091000 | 109166730 | 2205 | 2205 | 2205 | 2205 | 1 |
| 571 | 20231122 | 090900 | 109164525 | 2195 | 2210 | 2210 | 2195 | 2268 |
| 572 | 20231122 | 090800 | 104175880 | 2210 | 2220 | 2220 | 2195 | 16740 |
| 573 | 20231122 | 090700 | 67270815 | 2220 | 2210 | 2220 | 2210 | 943 |
| 574 | 20231122 | 090600 | 65183880 | 2210 | 2210 | 2210 | 2210 | 46 |
| 575 | 20231122 | 090500 | 65082220 | 2210 | 2215 | 2215 | 2210 | 446 |
| 576 | 20231122 | 090400 | 64094700 | 2210 | 2210 | 2210 | 2210 | 116 |
| 577 | 20231122 | 090300 | 63838340 | 2205 | 2200 | 2210 | 2195 | 4792 |
| 578 | 20231122 | 090200 | 53273200 | 2195 | 2195 | 2200 | 2195 | 5960 |
| 579 | 20231122 | 090100 | 40166815 | 2195 | 2195 | 2195 | 2190 | 10486 |
| 580 | 20231122 | 090000 | 17176850 | 2200 | 2205 | 2210 | 2200 | 7794 |