29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 185400 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 39525 |
| 3 | 20231122 | 185300 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 4 | 20231122 | 185200 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 5 | 20231122 | 185100 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 6 | 20231122 | 185000 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 7 | 20231122 | 184900 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 8 | 20231122 | 184800 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 9 | 20231122 | 184700 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 10 | 20231122 | 184600 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 11 | 20231122 | 184500 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 12 | 20231122 | 184400 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 13 | 20231122 | 184300 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 14 | 20231122 | 184200 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 15 | 20231122 | 184100 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 16 | 20231122 | 184000 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 17 | 20231122 | 183900 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 18 | 20231122 | 183800 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 19 | 20231122 | 183700 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 20 | 20231122 | 183600 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 21 | 20231122 | 183500 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 22 | 20231122 | 183400 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 23 | 20231122 | 183300 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 24 | 20231122 | 183200 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 25 | 20231122 | 183100 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 26 | 20231122 | 183000 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 27 | 20231122 | 182900 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 28 | 20231122 | 182800 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 29 | 20231122 | 182700 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 30 | 20231122 | 182600 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 31 | 20231122 | 182500 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 32 | 20231122 | 182400 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 39525 |
| 33 | 20231122 | 182300 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 34 | 20231122 | 182200 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 35 | 20231122 | 182100 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 36 | 20231122 | 182000 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 37 | 20231122 | 181900 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 38 | 20231122 | 181800 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 39 | 20231122 | 181700 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 40 | 20231122 | 181600 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 41 | 20231122 | 181500 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 42 | 20231122 | 181400 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 43 | 20231122 | 181300 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 44 | 20231122 | 181200 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 45 | 20231122 | 181100 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 46 | 20231122 | 181000 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 47 | 20231122 | 180900 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 48 | 20231122 | 180800 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 49 | 20231122 | 180700 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 50 | 20231122 | 180600 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 51 | 20231122 | 180500 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 52 | 20231122 | 180400 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 53 | 20231122 | 180300 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 54 | 20231122 | 180200 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 55 | 20231122 | 180100 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 56 | 20231122 | 180000 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 57 | 20231122 | 175900 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 58 | 20231122 | 175800 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 59 | 20231122 | 175700 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 60 | 20231122 | 175600 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 61 | 20231122 | 175500 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 62 | 20231122 | 175400 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 39525 |
| 63 | 20231122 | 175300 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 64 | 20231122 | 175200 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 65 | 20231122 | 175100 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 66 | 20231122 | 175000 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 67 | 20231122 | 174900 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 68 | 20231122 | 174800 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 69 | 20231122 | 174700 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 70 | 20231122 | 174600 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 71 | 20231122 | 174500 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 72 | 20231122 | 174400 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 73 | 20231122 | 174300 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 74 | 20231122 | 174200 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 75 | 20231122 | 174100 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 76 | 20231122 | 174000 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 77 | 20231122 | 173900 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 78 | 20231122 | 173800 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 79 | 20231122 | 173700 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 80 | 20231122 | 173600 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 81 | 20231122 | 173500 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 82 | 20231122 | 173400 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 83 | 20231122 | 173300 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 84 | 20231122 | 173200 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 85 | 20231122 | 173100 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 86 | 20231122 | 173000 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 87 | 20231122 | 172900 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 88 | 20231122 | 172800 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 89 | 20231122 | 172700 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 90 | 20231122 | 172600 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 91 | 20231122 | 172500 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 92 | 20231122 | 172400 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 39525 |
| 93 | 20231122 | 172300 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 94 | 20231122 | 172200 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 95 | 20231122 | 172100 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 96 | 20231122 | 172000 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 97 | 20231122 | 171900 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 98 | 20231122 | 171800 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 99 | 20231122 | 171700 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 100 | 20231122 | 171600 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 101 | 20231122 | 171500 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 102 | 20231122 | 171400 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 103 | 20231122 | 171300 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 104 | 20231122 | 171200 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 105 | 20231122 | 171100 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 106 | 20231122 | 171000 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 107 | 20231122 | 170900 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 108 | 20231122 | 170800 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 109 | 20231122 | 170700 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 110 | 20231122 | 170600 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 111 | 20231122 | 170500 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 112 | 20231122 | 170400 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 113 | 20231122 | 170300 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 114 | 20231122 | 170200 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 115 | 20231122 | 170100 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 116 | 20231122 | 170000 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 117 | 20231122 | 165900 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 118 | 20231122 | 165800 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 119 | 20231122 | 165700 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 120 | 20231122 | 165600 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 121 | 20231122 | 165500 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 122 | 20231122 | 165400 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 39525 |
| 123 | 20231122 | 165300 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 124 | 20231122 | 165200 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 125 | 20231122 | 165100 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 126 | 20231122 | 165000 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 127 | 20231122 | 164900 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 128 | 20231122 | 164800 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 129 | 20231122 | 164700 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 130 | 20231122 | 164600 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 131 | 20231122 | 164500 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 132 | 20231122 | 164400 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 133 | 20231122 | 164300 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 134 | 20231122 | 164200 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 135 | 20231122 | 164100 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 136 | 20231122 | 164000 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 137 | 20231122 | 163900 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 138 | 20231122 | 163800 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 139 | 20231122 | 163700 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 140 | 20231122 | 163600 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 141 | 20231122 | 163500 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 142 | 20231122 | 163400 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 143 | 20231122 | 163300 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 144 | 20231122 | 163200 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 145 | 20231122 | 163100 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 146 | 20231122 | 163000 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 147 | 20231122 | 162900 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 148 | 20231122 | 162800 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 149 | 20231122 | 162700 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 150 | 20231122 | 162600 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 151 | 20231122 | 162500 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 152 | 20231122 | 162400 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 39525 |
| 153 | 20231122 | 162300 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 154 | 20231122 | 162200 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 155 | 20231122 | 162100 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 156 | 20231122 | 162000 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 157 | 20231122 | 161900 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 158 | 20231122 | 161800 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 159 | 20231122 | 161700 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 160 | 20231122 | 161600 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 161 | 20231122 | 161500 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 162 | 20231122 | 161400 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 163 | 20231122 | 161300 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 164 | 20231122 | 161200 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 165 | 20231122 | 161100 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 166 | 20231122 | 161000 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 167 | 20231122 | 160900 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 168 | 20231122 | 160800 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 169 | 20231122 | 160700 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 170 | 20231122 | 160600 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 171 | 20231122 | 160500 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 172 | 20231122 | 160400 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 173 | 20231122 | 160300 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 174 | 20231122 | 160200 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 175 | 20231122 | 160100 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 176 | 20231122 | 160000 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 177 | 20231122 | 155900 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 178 | 20231122 | 155800 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 179 | 20231122 | 155700 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 180 | 20231122 | 155600 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 181 | 20231122 | 155500 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 182 | 20231122 | 155400 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 39525 |
| 183 | 20231122 | 155300 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 184 | 20231122 | 155200 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 185 | 20231122 | 155100 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 186 | 20231122 | 155000 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 187 | 20231122 | 154900 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 188 | 20231122 | 154800 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 189 | 20231122 | 154700 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 190 | 20231122 | 154600 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 191 | 20231122 | 154500 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 192 | 20231122 | 154400 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 193 | 20231122 | 154300 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 194 | 20231122 | 154200 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 195 | 20231122 | 154100 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 196 | 20231122 | 154000 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 197 | 20231122 | 153900 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 198 | 20231122 | 153800 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 199 | 20231122 | 153700 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 200 | 20231122 | 153600 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 201 | 20231122 | 153500 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 202 | 20231122 | 153400 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 203 | 20231122 | 153300 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 204 | 20231122 | 153200 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 205 | 20231122 | 153100 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 0 |
| 206 | 20231122 | 153000 | 7447651050 | 2140 | 2140 | 2140 | 2140 | 39525 |
| 207 | 20231122 | 152900 | 7363067550 | 2125 | 2125 | 2125 | 2125 | 0 |
| 208 | 20231122 | 152800 | 7363067550 | 2125 | 2125 | 2125 | 2125 | 0 |
| 209 | 20231122 | 152700 | 7363067550 | 2125 | 2125 | 2125 | 2125 | 0 |
| 210 | 20231122 | 152600 | 7363067550 | 2125 | 2125 | 2125 | 2125 | 0 |
| 211 | 20231122 | 152500 | 7363067550 | 2125 | 2125 | 2125 | 2125 | 0 |
| 212 | 20231122 | 152400 | 7363067550 | 2125 | 2125 | 2125 | 2125 | 0 |
| 213 | 20231122 | 152300 | 7363067550 | 2125 | 2125 | 2125 | 2125 | 0 |
| 214 | 20231122 | 152200 | 7363067550 | 2125 | 2125 | 2125 | 2125 | 0 |
| 215 | 20231122 | 152100 | 7363067550 | 2125 | 2125 | 2125 | 2125 | 0 |
| 216 | 20231122 | 152000 | 7363067550 | 2125 | 2125 | 2125 | 2125 | 0 |
| 217 | 20231122 | 151900 | 7363067550 | 2125 | 2125 | 2130 | 2125 | 12862 |
| 218 | 20231122 | 151800 | 7335728795 | 2130 | 2120 | 2130 | 2120 | 2626 |
| 219 | 20231122 | 151700 | 7330145295 | 2125 | 2120 | 2130 | 2115 | 13578 |
| 220 | 20231122 | 151600 | 7301294965 | 2120 | 2120 | 2120 | 2115 | 7233 |
| 221 | 20231122 | 151500 | 7285978905 | 2115 | 2115 | 2120 | 2110 | 5479 |
| 222 | 20231122 | 151400 | 7274393785 | 2115 | 2115 | 2120 | 2110 | 5879 |
| 223 | 20231122 | 151300 | 7261961590 | 2115 | 2115 | 2115 | 2110 | 24489 |
| 224 | 20231122 | 151200 | 7210208370 | 2120 | 2125 | 2125 | 2120 | 17719 |
| 225 | 20231122 | 151100 | 7172637910 | 2120 | 2125 | 2125 | 2120 | 3205 |
| 226 | 20231122 | 151000 | 7165833060 | 2125 | 2125 | 2130 | 2125 | 2806 |
| 227 | 20231122 | 150900 | 7159870145 | 2130 | 2130 | 2135 | 2125 | 6582 |
| 228 | 20231122 | 150800 | 7145854860 | 2130 | 2135 | 2135 | 2125 | 8645 |
| 229 | 20231122 | 150700 | 7127482545 | 2125 | 2135 | 2140 | 2125 | 4421 |
| 230 | 20231122 | 150600 | 7118068400 | 2135 | 2135 | 2140 | 2130 | 2674 |
| 231 | 20231122 | 150500 | 7112366280 | 2135 | 2130 | 2135 | 2130 | 2890 |
| 232 | 20231122 | 150400 | 7106203840 | 2130 | 2130 | 2130 | 2125 | 1730 |
| 233 | 20231122 | 150300 | 7102523585 | 2130 | 2135 | 2140 | 2125 | 11631 |
| 234 | 20231122 | 150200 | 7077747985 | 2130 | 2125 | 2135 | 2125 | 4105 |
| 235 | 20231122 | 150100 | 7069004635 | 2125 | 2120 | 2125 | 2115 | 7958 |
| 236 | 20231122 | 150000 | 7052125570 | 2125 | 2120 | 2125 | 2110 | 10165 |
| 237 | 20231122 | 145900 | 7030609350 | 2115 | 2130 | 2140 | 2110 | 47841 |
| 238 | 20231122 | 145800 | 6929269375 | 2125 | 2135 | 2150 | 2125 | 16857 |
| 239 | 20231122 | 145700 | 6893341370 | 2135 | 2150 | 2155 | 2130 | 18308 |
| 240 | 20231122 | 145600 | 6854209040 | 2145 | 2160 | 2160 | 2140 | 11408 |
| 241 | 20231122 | 145500 | 6829667415 | 2155 | 2150 | 2155 | 2145 | 6473 |
| 242 | 20231122 | 145400 | 6815732125 | 2150 | 2140 | 2150 | 2140 | 4092 |
| 243 | 20231122 | 145300 | 6806956380 | 2140 | 2160 | 2160 | 2135 | 18487 |
| 244 | 20231122 | 145200 | 6767348120 | 2160 | 2160 | 2165 | 2150 | 19391 |
| 245 | 20231122 | 145100 | 6725521390 | 2160 | 2135 | 2160 | 2135 | 11521 |
| 246 | 20231122 | 145000 | 6700771080 | 2140 | 2140 | 2145 | 2130 | 42282 |
| 247 | 20231122 | 144900 | 6610521605 | 2135 | 2160 | 2165 | 2130 | 51011 |
| 248 | 20231122 | 144800 | 6501136295 | 2155 | 2175 | 2180 | 2145 | 72267 |
| 249 | 20231122 | 144700 | 6345274920 | 2175 | 2200 | 2200 | 2165 | 52159 |
| 250 | 20231122 | 144600 | 6231633725 | 2200 | 2200 | 2205 | 2195 | 22687 |
| 251 | 20231122 | 144500 | 6181722815 | 2195 | 2190 | 2205 | 2185 | 44198 |
| 252 | 20231122 | 144400 | 6084786560 | 2195 | 2220 | 2220 | 2175 | 54816 |
| 253 | 20231122 | 144300 | 5964534775 | 2210 | 2220 | 2235 | 2195 | 80267 |
| 254 | 20231122 | 144200 | 5787266645 | 2220 | 2245 | 2250 | 2215 | 80028 |
| 255 | 20231122 | 144100 | 5608549140 | 2245 | 2245 | 2255 | 2220 | 113276 |
| 256 | 20231122 | 144000 | 5355255250 | 2250 | 2335 | 2335 | 2230 | 300047 |
| 257 | 20231122 | 143900 | 4675232435 | 2335 | 2260 | 2375 | 2200 | 893924 |
| 258 | 20231122 | 143800 | 2617805335 | 2385 | 2385 | 2385 | 2385 | 0 |
| 259 | 20231122 | 143700 | 2617805335 | 2385 | 2245 | 2385 | 2225 | 380697 |
| 260 | 20231122 | 143600 | 1731249525 | 2245 | 2205 | 2245 | 2200 | 50766 |
| 261 | 20231122 | 143500 | 1618189605 | 2205 | 2225 | 2230 | 2200 | 16683 |
| 262 | 20231122 | 143400 | 1581108725 | 2225 | 2205 | 2230 | 2200 | 50171 |
| 263 | 20231122 | 143300 | 1469889460 | 2205 | 2185 | 2205 | 2170 | 18299 |
| 264 | 20231122 | 143200 | 1429757435 | 2200 | 2180 | 2205 | 2180 | 39851 |
| 265 | 20231122 | 143100 | 1342212360 | 2165 | 2165 | 2200 | 2155 | 31259 |
| 266 | 20231122 | 143000 | 1274060185 | 2175 | 2180 | 2195 | 2145 | 34663 |
| 267 | 20231122 | 142900 | 1198573685 | 2175 | 2120 | 2175 | 2120 | 11552 |
| 268 | 20231122 | 142800 | 1173613500 | 2120 | 2120 | 2120 | 2120 | 326 |
| 269 | 20231122 | 142700 | 1172922380 | 2120 | 2120 | 2120 | 2120 | 4 |
| 270 | 20231122 | 142600 | 1172913900 | 2115 | 2115 | 2120 | 2115 | 1080 |
| 271 | 20231122 | 142500 | 1170629575 | 2115 | 2125 | 2125 | 2115 | 270 |
| 272 | 20231122 | 142400 | 1170058155 | 2130 | 2125 | 2130 | 2125 | 131 |
| 273 | 20231122 | 142300 | 1169779550 | 2125 | 2140 | 2140 | 2125 | 7382 |
| 274 | 20231122 | 142200 | 1154019230 | 2135 | 2155 | 2155 | 2135 | 4107 |
| 275 | 20231122 | 142100 | 1145229520 | 2175 | 2110 | 2180 | 2110 | 25712 |
| 276 | 20231122 | 142000 | 1089869390 | 2115 | 2110 | 2115 | 2110 | 315 |
| 277 | 20231122 | 141900 | 1089203240 | 2115 | 2115 | 2115 | 2110 | 364 |
| 278 | 20231122 | 141800 | 1088435180 | 2110 | 2110 | 2110 | 2110 | 2483 |
| 279 | 20231122 | 141700 | 1083196050 | 2115 | 2115 | 2115 | 2115 | 209 |
| 280 | 20231122 | 141600 | 1082754015 | 2115 | 2115 | 2115 | 2115 | 213 |
| 281 | 20231122 | 141500 | 1082303520 | 2115 | 2115 | 2115 | 2115 | 321 |
| 282 | 20231122 | 141400 | 1081624605 | 2115 | 2115 | 2115 | 2115 | 1500 |
| 283 | 20231122 | 141300 | 1078452105 | 2115 | 2115 | 2115 | 2115 | 9 |
| 284 | 20231122 | 141200 | 1078433070 | 2120 | 2120 | 2120 | 2120 | 0 |
| 285 | 20231122 | 141100 | 1078433070 | 2120 | 2115 | 2120 | 2115 | 10 |
| 286 | 20231122 | 141000 | 1078411895 | 2110 | 2110 | 2110 | 2110 | 1384 |
| 287 | 20231122 | 140900 | 1075491655 | 2105 | 2105 | 2105 | 2105 | 1266 |
| 288 | 20231122 | 140800 | 1072826725 | 2105 | 2105 | 2105 | 2105 | 996 |
| 289 | 20231122 | 140700 | 1070730145 | 2110 | 2110 | 2110 | 2110 | 32 |
| 290 | 20231122 | 140600 | 1070662625 | 2110 | 2110 | 2110 | 2110 | 22 |
| 291 | 20231122 | 140500 | 1070616205 | 2110 | 2100 | 2110 | 2100 | 61 |
| 292 | 20231122 | 140400 | 1070488005 | 2110 | 2105 | 2110 | 2090 | 4578 |
| 293 | 20231122 | 140300 | 1060891230 | 2105 | 2105 | 2110 | 2105 | 1171 |
| 294 | 20231122 | 140200 | 1058426245 | 2105 | 2105 | 2105 | 2105 | 1300 |
| 295 | 20231122 | 140100 | 1055689745 | 2105 | 2110 | 2110 | 2105 | 234 |
| 296 | 20231122 | 140000 | 1055196555 | 2105 | 2105 | 2110 | 2105 | 574 |
| 297 | 20231122 | 135900 | 1053988190 | 2105 | 2110 | 2110 | 2100 | 4227 |
| 298 | 20231122 | 135800 | 1045097160 | 2110 | 2110 | 2110 | 2110 | 115 |
| 299 | 20231122 | 135700 | 1044854510 | 2105 | 2110 | 2110 | 2105 | 203 |
| 300 | 20231122 | 135600 | 1044426995 | 2110 | 2110 | 2110 | 2110 | 41 |
| 301 | 20231122 | 135500 | 1044340485 | 2110 | 2110 | 2110 | 2110 | 932 |
| 302 | 20231122 | 135400 | 1042373965 | 2105 | 2105 | 2105 | 2105 | 30 |
| 303 | 20231122 | 135300 | 1042310815 | 2105 | 2105 | 2105 | 2105 | 5 |
| 304 | 20231122 | 135200 | 1042300290 | 2110 | 2110 | 2110 | 2110 | 52 |
| 305 | 20231122 | 135100 | 1042190570 | 2110 | 2110 | 2110 | 2110 | 563 |
| 306 | 20231122 | 135000 | 1041002640 | 2110 | 2110 | 2110 | 2110 | 0 |
| 307 | 20231122 | 134900 | 1041002640 | 2110 | 2110 | 2110 | 2110 | 470 |
| 308 | 20231122 | 134800 | 1040010940 | 2110 | 2110 | 2110 | 2110 | 0 |
| 309 | 20231122 | 134700 | 1040010940 | 2110 | 2110 | 2110 | 2110 | 8 |
| 310 | 20231122 | 134600 | 1039994060 | 2110 | 2100 | 2110 | 2100 | 19 |
| 311 | 20231122 | 134500 | 1039954070 | 2100 | 2105 | 2105 | 2100 | 2935 |
| 312 | 20231122 | 134400 | 1033780530 | 2105 | 2110 | 2110 | 2105 | 322 |
| 313 | 20231122 | 134300 | 1033102220 | 2105 | 2105 | 2105 | 2105 | 110 |
| 314 | 20231122 | 134200 | 1032870670 | 2105 | 2105 | 2110 | 2105 | 234 |
| 315 | 20231122 | 134100 | 1032377055 | 2110 | 2110 | 2110 | 2110 | 2 |
| 316 | 20231122 | 134000 | 1032372835 | 2105 | 2105 | 2105 | 2105 | 4090 |
| 317 | 20231122 | 133900 | 1023763385 | 2105 | 2105 | 2105 | 2105 | 1302 |
| 318 | 20231122 | 133800 | 1021022675 | 2105 | 2105 | 2105 | 2105 | 394 |
| 319 | 20231122 | 133700 | 1020193305 | 2105 | 2105 | 2105 | 2105 | 103 |
| 320 | 20231122 | 133600 | 1019976490 | 2105 | 2105 | 2105 | 2100 | 3136 |
| 321 | 20231122 | 133500 | 1013384295 | 2105 | 2105 | 2105 | 2105 | 1803 |
| 322 | 20231122 | 133400 | 1009588980 | 2105 | 2110 | 2110 | 2105 | 2923 |
| 323 | 20231122 | 133300 | 1003432755 | 2105 | 2105 | 2105 | 2105 | 1110 |
| 324 | 20231122 | 133200 | 1001096205 | 2110 | 2110 | 2110 | 2110 | 245 |
| 325 | 20231122 | 133100 | 1000579255 | 2110 | 2110 | 2110 | 2110 | 2355 |
| 326 | 20231122 | 133000 | 995610205 | 2105 | 2105 | 2105 | 2105 | 1530 |
| 327 | 20231122 | 132900 | 992389555 | 2105 | 2110 | 2110 | 2105 | 6630 |
| 328 | 20231122 | 132800 | 978415130 | 2110 | 2115 | 2115 | 2110 | 2317 |
| 329 | 20231122 | 132700 | 973514775 | 2115 | 2120 | 2120 | 2115 | 146 |
| 330 | 20231122 | 132600 | 973205310 | 2120 | 2120 | 2120 | 2120 | 505 |
| 331 | 20231122 | 132500 | 972134710 | 2120 | 2120 | 2120 | 2120 | 70 |
| 332 | 20231122 | 132400 | 971986310 | 2120 | 2120 | 2120 | 2120 | 550 |
| 333 | 20231122 | 132300 | 970820310 | 2115 | 2120 | 2120 | 2115 | 3073 |
| 334 | 20231122 | 132200 | 964320800 | 2120 | 2120 | 2120 | 2120 | 750 |
| 335 | 20231122 | 132100 | 962730800 | 2115 | 2115 | 2115 | 2115 | 18 |
| 336 | 20231122 | 132000 | 962692730 | 2115 | 2115 | 2120 | 2115 | 634 |
| 337 | 20231122 | 131900 | 961350270 | 2115 | 2120 | 2120 | 2110 | 8091 |
| 338 | 20231122 | 131800 | 944273930 | 2115 | 2115 | 2115 | 2115 | 78 |
| 339 | 20231122 | 131700 | 944108960 | 2110 | 2110 | 2110 | 2110 | 2000 |
| 340 | 20231122 | 131600 | 939888960 | 2115 | 2120 | 2120 | 2115 | 1110 |
| 341 | 20231122 | 131500 | 937541145 | 2120 | 2115 | 2120 | 2115 | 19 |
| 342 | 20231122 | 131400 | 937500955 | 2115 | 2115 | 2115 | 2110 | 798 |
| 343 | 20231122 | 131300 | 935813225 | 2115 | 2115 | 2115 | 2115 | 0 |
| 344 | 20231122 | 131200 | 935813225 | 2115 | 2110 | 2115 | 2110 | 2505 |
| 345 | 20231122 | 131100 | 930517570 | 2110 | 2110 | 2110 | 2110 | 113 |
| 346 | 20231122 | 131000 | 930279140 | 2110 | 2110 | 2110 | 2110 | 527 |
| 347 | 20231122 | 130900 | 929167170 | 2110 | 2110 | 2115 | 2110 | 1031 |
| 348 | 20231122 | 130800 | 926989165 | 2110 | 2110 | 2110 | 2105 | 63 |
| 349 | 20231122 | 130700 | 926856455 | 2110 | 2110 | 2110 | 2110 | 1084 |
| 350 | 20231122 | 130600 | 924569215 | 2110 | 2105 | 2110 | 2105 | 123 |
| 351 | 20231122 | 130500 | 924309855 | 2105 | 2105 | 2110 | 2105 | 412 |
| 352 | 20231122 | 130400 | 923441430 | 2105 | 2105 | 2105 | 2105 | 100 |
| 353 | 20231122 | 130300 | 923230930 | 2110 | 2110 | 2110 | 2110 | 9 |
| 354 | 20231122 | 130200 | 923211940 | 2110 | 2105 | 2110 | 2105 | 961 |
| 355 | 20231122 | 130100 | 921187510 | 2105 | 2105 | 2105 | 2105 | 3772 |
| 356 | 20231122 | 130000 | 913247450 | 2105 | 2105 | 2105 | 2100 | 59 |
| 357 | 20231122 | 125900 | 913123505 | 2105 | 2100 | 2105 | 2100 | 20 |
| 358 | 20231122 | 125800 | 913081420 | 2105 | 2095 | 2105 | 2095 | 174 |
| 359 | 20231122 | 125700 | 912716030 | 2095 | 2090 | 2100 | 2090 | 2146 |
| 360 | 20231122 | 125600 | 908219935 | 2090 | 2100 | 2110 | 2090 | 9371 |
| 361 | 20231122 | 125500 | 888590310 | 2100 | 2095 | 2105 | 2095 | 292 |
| 362 | 20231122 | 125400 | 887977020 | 2095 | 2095 | 2100 | 2095 | 2724 |
| 363 | 20231122 | 125300 | 882264300 | 2095 | 2100 | 2100 | 2095 | 801 |
| 364 | 20231122 | 125200 | 880582220 | 2100 | 2110 | 2110 | 2100 | 13 |
| 365 | 20231122 | 125100 | 880554820 | 2100 | 2110 | 2110 | 2100 | 3206 |
| 366 | 20231122 | 125000 | 873819040 | 2110 | 2115 | 2115 | 2110 | 9 |
| 367 | 20231122 | 124900 | 873800010 | 2115 | 2115 | 2115 | 2110 | 17 |
| 368 | 20231122 | 124800 | 873764100 | 2110 | 2115 | 2115 | 2110 | 3002 |
| 369 | 20231122 | 124700 | 867429870 | 2115 | 2110 | 2115 | 2110 | 893 |
| 370 | 20231122 | 124600 | 865545635 | 2110 | 2115 | 2115 | 2105 | 751 |
| 371 | 20231122 | 124500 | 863964180 | 2115 | 2110 | 2115 | 2110 | 871 |
| 372 | 20231122 | 124400 | 862122495 | 2110 | 2105 | 2110 | 2105 | 8 |
| 373 | 20231122 | 124300 | 862105620 | 2100 | 2110 | 2110 | 2095 | 3374 |
| 374 | 20231122 | 124200 | 855018755 | 2110 | 2110 | 2110 | 2100 | 2006 |
| 375 | 20231122 | 124100 | 850806095 | 2110 | 2110 | 2110 | 2110 | 9 |
| 376 | 20231122 | 124000 | 850787105 | 2115 | 2105 | 2115 | 2100 | 7951 |
| 377 | 20231122 | 123900 | 834080305 | 2105 | 2105 | 2105 | 2105 | 200 |
| 378 | 20231122 | 123800 | 833659305 | 2115 | 2105 | 2115 | 2105 | 77 |
| 379 | 20231122 | 123700 | 833497210 | 2110 | 2105 | 2110 | 2105 | 1014 |
| 380 | 20231122 | 123600 | 831357690 | 2105 | 2105 | 2110 | 2105 | 6085 |
| 381 | 20231122 | 123500 | 818518425 | 2105 | 2115 | 2115 | 2105 | 2103 |
| 382 | 20231122 | 123400 | 814079630 | 2115 | 2110 | 2120 | 2110 | 317 |
| 383 | 20231122 | 123300 | 813409200 | 2110 | 2110 | 2110 | 2100 | 8402 |
| 384 | 20231122 | 123200 | 795707235 | 2110 | 2115 | 2120 | 2105 | 3027 |
| 385 | 20231122 | 123100 | 789315805 | 2115 | 2115 | 2115 | 2115 | 21 |
| 386 | 20231122 | 123000 | 789271390 | 2115 | 2115 | 2120 | 2115 | 22 |
| 387 | 20231122 | 122900 | 789224855 | 2115 | 2120 | 2120 | 2115 | 982 |
| 388 | 20231122 | 122800 | 787143025 | 2120 | 2115 | 2125 | 2115 | 27 |
| 389 | 20231122 | 122700 | 787085825 | 2115 | 2115 | 2115 | 2115 | 9 |
| 390 | 20231122 | 122600 | 787066790 | 2115 | 2125 | 2125 | 2115 | 204 |
| 391 | 20231122 | 122500 | 786635230 | 2125 | 2125 | 2125 | 2125 | 10 |
| 392 | 20231122 | 122400 | 786613980 | 2120 | 2120 | 2120 | 2120 | 99 |
| 393 | 20231122 | 122300 | 786404100 | 2120 | 2120 | 2120 | 2120 | 291 |
| 394 | 20231122 | 122200 | 785787180 | 2120 | 2120 | 2120 | 2120 | 1000 |
| 395 | 20231122 | 122100 | 783667180 | 2125 | 2120 | 2125 | 2120 | 1007 |
| 396 | 20231122 | 122000 | 781532335 | 2120 | 2115 | 2120 | 2115 | 233 |
| 397 | 20231122 | 121900 | 781039530 | 2120 | 2120 | 2120 | 2120 | 1000 |
| 398 | 20231122 | 121800 | 778919530 | 2120 | 2120 | 2120 | 2120 | 1000 |
| 399 | 20231122 | 121700 | 776799530 | 2120 | 2120 | 2125 | 2120 | 1294 |
| 400 | 20231122 | 121600 | 774056200 | 2120 | 2120 | 2120 | 2120 | 0 |
| 401 | 20231122 | 121500 | 774056200 | 2120 | 2120 | 2120 | 2115 | 120 |
| 402 | 20231122 | 121400 | 773802355 | 2120 | 2115 | 2120 | 2115 | 742 |
| 403 | 20231122 | 121300 | 772229320 | 2120 | 2125 | 2125 | 2120 | 3080 |
| 404 | 20231122 | 121200 | 765693050 | 2130 | 2130 | 2130 | 2130 | 10 |
| 405 | 20231122 | 121100 | 765671750 | 2130 | 2130 | 2130 | 2130 | 10 |
| 406 | 20231122 | 121000 | 765650450 | 2130 | 2130 | 2130 | 2130 | 1041 |
| 407 | 20231122 | 120900 | 763433120 | 2130 | 2135 | 2135 | 2130 | 56 |
| 408 | 20231122 | 120800 | 763313825 | 2115 | 2120 | 2130 | 2115 | 1179 |
| 409 | 20231122 | 120700 | 760814335 | 2120 | 2120 | 2120 | 2120 | 275 |
| 410 | 20231122 | 120600 | 760231335 | 2120 | 2125 | 2125 | 2115 | 1353 |
| 411 | 20231122 | 120500 | 757366625 | 2130 | 2115 | 2130 | 2110 | 8286 |
| 412 | 20231122 | 120400 | 739855845 | 2115 | 2120 | 2120 | 2115 | 2000 |
| 413 | 20231122 | 120300 | 735620750 | 2120 | 2120 | 2120 | 2120 | 0 |
| 414 | 20231122 | 120200 | 735620750 | 2120 | 2120 | 2120 | 2120 | 0 |
| 415 | 20231122 | 120100 | 735620750 | 2120 | 2120 | 2120 | 2120 | 0 |
| 416 | 20231122 | 120000 | 735620750 | 2120 | 2135 | 2135 | 2120 | 2623 |
| 417 | 20231122 | 115900 | 730049500 | 2135 | 2135 | 2135 | 2135 | 484 |
| 418 | 20231122 | 115800 | 729016160 | 2135 | 2130 | 2135 | 2130 | 1077 |
| 419 | 20231122 | 115700 | 726719340 | 2130 | 2125 | 2130 | 2125 | 2331 |
| 420 | 20231122 | 115600 | 721754810 | 2125 | 2125 | 2125 | 2125 | 11 |
| 421 | 20231122 | 115500 | 721731435 | 2130 | 2130 | 2130 | 2130 | 0 |
| 422 | 20231122 | 115400 | 721731435 | 2130 | 2130 | 2130 | 2125 | 148 |
| 423 | 20231122 | 115300 | 721416445 | 2130 | 2135 | 2135 | 2130 | 43 |
| 424 | 20231122 | 115200 | 721324845 | 2130 | 2130 | 2130 | 2130 | 510 |
| 425 | 20231122 | 115100 | 720238545 | 2125 | 2130 | 2130 | 2125 | 531 |
| 426 | 20231122 | 115000 | 719110020 | 2125 | 2125 | 2125 | 2125 | 84 |
| 427 | 20231122 | 114900 | 718931520 | 2130 | 2130 | 2130 | 2130 | 0 |
| 428 | 20231122 | 114800 | 718931520 | 2130 | 2130 | 2130 | 2130 | 0 |
| 429 | 20231122 | 114700 | 718931520 | 2130 | 2130 | 2130 | 2130 | 30 |
| 430 | 20231122 | 114600 | 718867620 | 2125 | 2125 | 2125 | 2125 | 229 |
| 431 | 20231122 | 114500 | 718380995 | 2130 | 2125 | 2130 | 2125 | 568 |
| 432 | 20231122 | 114400 | 717173495 | 2130 | 2130 | 2130 | 2130 | 30 |
| 433 | 20231122 | 114300 | 717109595 | 2130 | 2135 | 2135 | 2130 | 300 |
| 434 | 20231122 | 114200 | 716469425 | 2135 | 2130 | 2135 | 2130 | 10 |
| 435 | 20231122 | 114100 | 716448120 | 2135 | 2135 | 2135 | 2135 | 0 |
| 436 | 20231122 | 114000 | 716448120 | 2135 | 2135 | 2135 | 2135 | 30 |
| 437 | 20231122 | 113900 | 716384070 | 2130 | 2130 | 2130 | 2130 | 0 |
| 438 | 20231122 | 113800 | 716384070 | 2130 | 2130 | 2130 | 2130 | 103 |
| 439 | 20231122 | 113700 | 716164680 | 2125 | 2125 | 2125 | 2125 | 0 |
| 440 | 20231122 | 113600 | 716164680 | 2125 | 2125 | 2125 | 2125 | 7 |
| 441 | 20231122 | 113500 | 716149805 | 2125 | 2125 | 2125 | 2125 | 500 |
| 442 | 20231122 | 113400 | 715087305 | 2130 | 2130 | 2130 | 2130 | 70 |
| 443 | 20231122 | 113300 | 714938205 | 2130 | 2130 | 2130 | 2130 | 70 |
| 444 | 20231122 | 113200 | 714789105 | 2125 | 2125 | 2125 | 2125 | 140 |
| 445 | 20231122 | 113100 | 714491605 | 2125 | 2125 | 2125 | 2125 | 14 |
| 446 | 20231122 | 113000 | 714461855 | 2125 | 2120 | 2125 | 2120 | 917 |
| 447 | 20231122 | 112900 | 712517580 | 2125 | 2125 | 2125 | 2125 | 217 |
| 448 | 20231122 | 112800 | 712056455 | 2130 | 2130 | 2130 | 2130 | 0 |
| 449 | 20231122 | 112700 | 712056455 | 2130 | 2130 | 2130 | 2130 | 55 |
| 450 | 20231122 | 112600 | 711939305 | 2125 | 2125 | 2125 | 2125 | 783 |
| 451 | 20231122 | 112500 | 710275430 | 2130 | 2130 | 2130 | 2130 | 0 |
| 452 | 20231122 | 112400 | 710275430 | 2130 | 2130 | 2130 | 2130 | 0 |
| 453 | 20231122 | 112300 | 710275430 | 2130 | 2115 | 2130 | 2115 | 69 |
| 454 | 20231122 | 112200 | 710129480 | 2115 | 2115 | 2115 | 2115 | 0 |
| 455 | 20231122 | 112100 | 710129480 | 2115 | 2115 | 2115 | 2115 | 251 |
| 456 | 20231122 | 112000 | 709598615 | 2130 | 2120 | 2130 | 2120 | 3041 |
| 457 | 20231122 | 111900 | 703143085 | 2120 | 2125 | 2125 | 2120 | 1234 |
| 458 | 20231122 | 111800 | 700526950 | 2125 | 2125 | 2125 | 2120 | 250 |
| 459 | 20231122 | 111700 | 699996055 | 2125 | 2120 | 2125 | 2120 | 804 |
| 460 | 20231122 | 111600 | 698289215 | 2125 | 2125 | 2125 | 2125 | 20 |
| 461 | 20231122 | 111500 | 698246715 | 2125 | 2125 | 2125 | 2125 | 9 |
| 462 | 20231122 | 111400 | 698227590 | 2125 | 2130 | 2130 | 2125 | 947 |
| 463 | 20231122 | 111300 | 696215210 | 2125 | 2125 | 2125 | 2125 | 0 |
| 464 | 20231122 | 111200 | 696215210 | 2125 | 2125 | 2125 | 2125 | 0 |
| 465 | 20231122 | 111100 | 696215210 | 2125 | 2125 | 2125 | 2125 | 200 |
| 466 | 20231122 | 111000 | 695790210 | 2130 | 2130 | 2130 | 2130 | 1733 |
| 467 | 20231122 | 110900 | 692098920 | 2135 | 2135 | 2135 | 2135 | 0 |
| 468 | 20231122 | 110800 | 692098920 | 2135 | 2135 | 2135 | 2135 | 0 |
| 469 | 20231122 | 110700 | 692098920 | 2135 | 2135 | 2135 | 2130 | 587 |
| 470 | 20231122 | 110600 | 690845905 | 2140 | 2135 | 2140 | 2135 | 12 |
| 471 | 20231122 | 110500 | 690820280 | 2135 | 2130 | 2140 | 2130 | 1001 |
| 472 | 20231122 | 110400 | 688682135 | 2130 | 2135 | 2135 | 2130 | 124 |
| 473 | 20231122 | 110300 | 688417940 | 2125 | 2125 | 2125 | 2125 | 599 |
| 474 | 20231122 | 110200 | 687145065 | 2125 | 2125 | 2125 | 2125 | 2746 |
| 475 | 20231122 | 110100 | 681309815 | 2130 | 2135 | 2135 | 2130 | 6 |
| 476 | 20231122 | 110000 | 681297030 | 2135 | 2130 | 2135 | 2130 | 828 |
| 477 | 20231122 | 105900 | 679533295 | 2140 | 2140 | 2140 | 2140 | 30 |
| 478 | 20231122 | 105800 | 679469095 | 2130 | 2130 | 2130 | 2130 | 700 |
| 479 | 20231122 | 105700 | 677978095 | 2130 | 2140 | 2140 | 2130 | 507 |
| 480 | 20231122 | 105600 | 676898165 | 2140 | 2140 | 2140 | 2130 | 648 |
| 481 | 20231122 | 105500 | 675515885 | 2140 | 2140 | 2140 | 2140 | 20 |
| 482 | 20231122 | 105400 | 675473085 | 2140 | 2140 | 2140 | 2140 | 1 |
| 483 | 20231122 | 105300 | 675470945 | 2135 | 2140 | 2140 | 2135 | 3253 |
| 484 | 20231122 | 105200 | 668517065 | 2140 | 2140 | 2140 | 2140 | 52 |
| 485 | 20231122 | 105100 | 668405785 | 2140 | 2140 | 2140 | 2140 | 0 |
| 486 | 20231122 | 105000 | 668405785 | 2140 | 2140 | 2160 | 2140 | 1531 |
| 487 | 20231122 | 104900 | 665118155 | 2130 | 2125 | 2140 | 2125 | 5785 |
| 488 | 20231122 | 104800 | 652774135 | 2125 | 2120 | 2125 | 2120 | 169 |
| 489 | 20231122 | 104700 | 652415560 | 2115 | 2115 | 2115 | 2115 | 0 |
| 490 | 20231122 | 104600 | 652415560 | 2115 | 2115 | 2115 | 2115 | 0 |
| 491 | 20231122 | 104500 | 652415560 | 2115 | 2125 | 2125 | 2115 | 556 |
| 492 | 20231122 | 104400 | 651239290 | 2130 | 2105 | 2130 | 2105 | 2787 |
| 493 | 20231122 | 104300 | 645332010 | 2100 | 2100 | 2110 | 2085 | 4234 |
| 494 | 20231122 | 104200 | 636467685 | 2100 | 2100 | 2105 | 2090 | 7784 |
| 495 | 20231122 | 104100 | 620173930 | 2110 | 2115 | 2125 | 2095 | 13646 |
| 496 | 20231122 | 104000 | 591460475 | 2110 | 2125 | 2125 | 2110 | 7276 |
| 497 | 20231122 | 103900 | 576077590 | 2125 | 2130 | 2130 | 2125 | 293 |
| 498 | 20231122 | 103800 | 575454565 | 2130 | 2130 | 2130 | 2130 | 131 |
| 499 | 20231122 | 103700 | 575175535 | 2130 | 2120 | 2135 | 2120 | 6330 |
| 500 | 20231122 | 103600 | 561754635 | 2125 | 2125 | 2125 | 2125 | 702 |
| 501 | 20231122 | 103500 | 560262885 | 2120 | 2125 | 2125 | 2120 | 2564 |
| 502 | 20231122 | 103400 | 554818995 | 2120 | 2120 | 2125 | 2115 | 2420 |
| 503 | 20231122 | 103300 | 549689345 | 2120 | 2120 | 2120 | 2120 | 1001 |
| 504 | 20231122 | 103200 | 547567225 | 2125 | 2125 | 2125 | 2125 | 0 |
| 505 | 20231122 | 103100 | 547567225 | 2125 | 2125 | 2125 | 2125 | 0 |
| 506 | 20231122 | 103000 | 547567225 | 2125 | 2125 | 2125 | 2120 | 5924 |
| 507 | 20231122 | 102900 | 535006730 | 2120 | 2125 | 2130 | 2120 | 1465 |
| 508 | 20231122 | 102800 | 531893415 | 2125 | 2130 | 2135 | 2125 | 1151 |
| 509 | 20231122 | 102700 | 529446860 | 2120 | 2130 | 2130 | 2120 | 1637 |
| 510 | 20231122 | 102600 | 525966255 | 2130 | 2135 | 2135 | 2130 | 21 |
| 511 | 20231122 | 102500 | 525921470 | 2135 | 2135 | 2135 | 2135 | 2 |
| 512 | 20231122 | 102400 | 525917200 | 2135 | 2125 | 2135 | 2125 | 534 |
| 513 | 20231122 | 102300 | 524777120 | 2125 | 2135 | 2135 | 2125 | 1360 |
| 514 | 20231122 | 102200 | 521879205 | 2130 | 2135 | 2135 | 2130 | 504 |
| 515 | 20231122 | 102100 | 520805665 | 2135 | 2135 | 2140 | 2135 | 1772 |
| 516 | 20231122 | 102000 | 517022440 | 2120 | 2130 | 2130 | 2120 | 390 |
| 517 | 20231122 | 101900 | 516195445 | 2130 | 2140 | 2140 | 2110 | 6616 |
| 518 | 20231122 | 101800 | 502190330 | 2140 | 2140 | 2145 | 2140 | 8 |
| 519 | 20231122 | 101700 | 502173200 | 2145 | 2155 | 2160 | 2135 | 4415 |
| 520 | 20231122 | 101600 | 492729670 | 2140 | 2145 | 2160 | 2140 | 617 |
| 521 | 20231122 | 101500 | 491407675 | 2140 | 2140 | 2140 | 2140 | 0 |
| 522 | 20231122 | 101400 | 491407675 | 2140 | 2140 | 2140 | 2140 | 2117 |
| 523 | 20231122 | 101300 | 486877295 | 2135 | 2125 | 2140 | 2125 | 1107 |
| 524 | 20231122 | 101200 | 484519190 | 2125 | 2130 | 2130 | 2125 | 165 |
| 525 | 20231122 | 101100 | 484167790 | 2130 | 2130 | 2130 | 2130 | 150 |
| 526 | 20231122 | 101000 | 483848290 | 2130 | 2135 | 2135 | 2130 | 558 |
| 527 | 20231122 | 100900 | 482659500 | 2135 | 2130 | 2135 | 2130 | 67 |
| 528 | 20231122 | 100800 | 482516770 | 2120 | 2135 | 2135 | 2120 | 4508 |
| 529 | 20231122 | 100700 | 472921730 | 2130 | 2130 | 2130 | 2130 | 10 |
| 530 | 20231122 | 100600 | 472900430 | 2130 | 2135 | 2135 | 2130 | 478 |
| 531 | 20231122 | 100500 | 471881150 | 2135 | 2135 | 2135 | 2135 | 2004 |
| 532 | 20231122 | 100400 | 467602610 | 2140 | 2140 | 2140 | 2140 | 98 |
| 533 | 20231122 | 100300 | 467392890 | 2140 | 2140 | 2140 | 2135 | 360 |
| 534 | 20231122 | 100200 | 466624170 | 2140 | 2140 | 2140 | 2135 | 256 |
| 535 | 20231122 | 100100 | 466077580 | 2140 | 2140 | 2140 | 2140 | 6 |
| 536 | 20231122 | 100000 | 466064740 | 2140 | 2140 | 2140 | 2140 | 4 |
| 537 | 20231122 | 095900 | 466056180 | 2145 | 2145 | 2145 | 2130 | 8440 |
| 538 | 20231122 | 095800 | 448063945 | 2150 | 2150 | 2150 | 2150 | 2 |
| 539 | 20231122 | 095700 | 448059645 | 2145 | 2150 | 2150 | 2145 | 1089 |
| 540 | 20231122 | 095600 | 445721450 | 2145 | 2150 | 2150 | 2145 | 2233 |
| 541 | 20231122 | 095500 | 440929345 | 2155 | 2150 | 2155 | 2150 | 930 |
| 542 | 20231122 | 095400 | 438929795 | 2150 | 2145 | 2150 | 2145 | 271 |
| 543 | 20231122 | 095300 | 438347365 | 2150 | 2150 | 2150 | 2145 | 1724 |
| 544 | 20231122 | 095200 | 434645355 | 2150 | 2155 | 2155 | 2150 | 521 |
| 545 | 20231122 | 095100 | 433523980 | 2150 | 2145 | 2150 | 2145 | 1592 |
| 546 | 20231122 | 095000 | 430106180 | 2145 | 2135 | 2145 | 2135 | 2349 |
| 547 | 20231122 | 094900 | 425090545 | 2135 | 2135 | 2135 | 2135 | 6 |
| 548 | 20231122 | 094800 | 425077735 | 2135 | 2135 | 2135 | 2135 | 387 |
| 549 | 20231122 | 094700 | 424251490 | 2130 | 2135 | 2135 | 2130 | 1382 |
| 550 | 20231122 | 094600 | 421304115 | 2145 | 2135 | 2145 | 2135 | 1958 |
| 551 | 20231122 | 094500 | 417114710 | 2130 | 2140 | 2140 | 2130 | 2702 |
| 552 | 20231122 | 094400 | 411359190 | 2135 | 2145 | 2150 | 2130 | 1230 |
| 553 | 20231122 | 094300 | 408734550 | 2135 | 2140 | 2140 | 2130 | 3012 |
| 554 | 20231122 | 094200 | 402294540 | 2140 | 2150 | 2150 | 2140 | 7 |
| 555 | 20231122 | 094100 | 402279540 | 2150 | 2135 | 2150 | 2100 | 35103 |
| 556 | 20231122 | 094000 | 328055130 | 2140 | 2145 | 2145 | 2140 | 4116 |
| 557 | 20231122 | 093900 | 319246250 | 2145 | 2150 | 2160 | 2145 | 1949 |
| 558 | 20231122 | 093800 | 315061345 | 2150 | 2150 | 2150 | 2150 | 211 |
| 559 | 20231122 | 093700 | 314607695 | 2160 | 2150 | 2160 | 2150 | 688 |
| 560 | 20231122 | 093600 | 313127745 | 2150 | 2150 | 2150 | 2150 | 3412 |
| 561 | 20231122 | 093500 | 305791945 | 2150 | 2165 | 2165 | 2140 | 13662 |
| 562 | 20231122 | 093400 | 276416235 | 2170 | 2170 | 2170 | 2170 | 1979 |
| 563 | 20231122 | 093300 | 272121805 | 2175 | 2180 | 2180 | 2175 | 69 |
| 564 | 20231122 | 093200 | 271971715 | 2170 | 2170 | 2180 | 2170 | 1421 |
| 565 | 20231122 | 093100 | 268886540 | 2170 | 2170 | 2170 | 2165 | 2746 |
| 566 | 20231122 | 093000 | 262933280 | 2170 | 2170 | 2170 | 2170 | 850 |
| 567 | 20231122 | 092900 | 261088780 | 2170 | 2175 | 2175 | 2170 | 16140 |
| 568 | 20231122 | 092800 | 226057680 | 2175 | 2175 | 2175 | 2175 | 2066 |
| 569 | 20231122 | 092700 | 221564130 | 2175 | 2180 | 2180 | 2175 | 1839 |
| 570 | 20231122 | 092600 | 217560695 | 2180 | 2180 | 2180 | 2180 | 639 |
| 571 | 20231122 | 092500 | 216167675 | 2180 | 2180 | 2180 | 2175 | 3250 |
| 572 | 20231122 | 092400 | 209093285 | 2185 | 2185 | 2185 | 2185 | 442 |
| 573 | 20231122 | 092300 | 208127515 | 2190 | 2185 | 2190 | 2180 | 208 |
| 574 | 20231122 | 092200 | 207673595 | 2180 | 2185 | 2185 | 2180 | 2310 |
| 575 | 20231122 | 092100 | 202626745 | 2190 | 2205 | 2205 | 2185 | 2686 |
| 576 | 20231122 | 092000 | 196734980 | 2205 | 2200 | 2215 | 2200 | 3594 |
| 577 | 20231122 | 091900 | 188825545 | 2200 | 2195 | 2220 | 2195 | 15377 |
| 578 | 20231122 | 091800 | 154920080 | 2195 | 2195 | 2200 | 2190 | 4462 |
| 579 | 20231122 | 091700 | 145132750 | 2190 | 2180 | 2190 | 2180 | 3234 |
| 580 | 20231122 | 091600 | 138058540 | 2180 | 2175 | 2185 | 2175 | 283 |
| 581 | 20231122 | 091500 | 137441430 | 2180 | 2170 | 2180 | 2170 | 680 |
| 582 | 20231122 | 091400 | 135965100 | 2170 | 2180 | 2180 | 2165 | 1585 |
| 583 | 20231122 | 091300 | 132521750 | 2185 | 2165 | 2185 | 2165 | 884 |
| 584 | 20231122 | 091200 | 130592310 | 2165 | 2175 | 2175 | 2155 | 3629 |
| 585 | 20231122 | 091100 | 122754735 | 2165 | 2180 | 2180 | 2165 | 2080 |
| 586 | 20231122 | 091000 | 118251085 | 2165 | 2175 | 2175 | 2165 | 7573 |
| 587 | 20231122 | 090900 | 101810315 | 2180 | 2185 | 2185 | 2180 | 4972 |
| 588 | 20231122 | 090800 | 90960865 | 2185 | 2180 | 2185 | 2180 | 582 |
| 589 | 20231122 | 090700 | 89690135 | 2190 | 2195 | 2200 | 2190 | 3576 |
| 590 | 20231122 | 090600 | 81851830 | 2195 | 2190 | 2195 | 2180 | 1556 |
| 591 | 20231122 | 090500 | 78451785 | 2200 | 2185 | 2200 | 2170 | 1096 |
| 592 | 20231122 | 090400 | 76055430 | 2175 | 2170 | 2180 | 2170 | 1185 |
| 593 | 20231122 | 090300 | 73476540 | 2170 | 2165 | 2170 | 2160 | 846 |
| 594 | 20231122 | 090200 | 71641225 | 2165 | 2135 | 2165 | 2135 | 8162 |
| 595 | 20231122 | 090100 | 54130860 | 2140 | 2165 | 2165 | 2135 | 12307 |
| 596 | 20231122 | 090000 | 27693475 | 2170 | 2170 | 2180 | 2170 | 11494 |