30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 192300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 19806 |
| 3 | 20231121 | 192200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 4 | 20231121 | 192100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 5 | 20231121 | 192000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 6 | 20231121 | 191900 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 7 | 20231121 | 191800 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 8 | 20231121 | 191700 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 9 | 20231121 | 191600 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 10 | 20231121 | 191500 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 11 | 20231121 | 191400 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 12 | 20231121 | 191300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 13 | 20231121 | 191200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 14 | 20231121 | 191100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 15 | 20231121 | 191000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 16 | 20231121 | 190900 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 17 | 20231121 | 190800 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 18 | 20231121 | 190700 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 19 | 20231121 | 190600 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 20 | 20231121 | 190500 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 21 | 20231121 | 190400 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 22 | 20231121 | 190300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 23 | 20231121 | 190200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 24 | 20231121 | 190100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 25 | 20231121 | 190000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 26 | 20231121 | 185900 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 27 | 20231121 | 185800 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 28 | 20231121 | 185700 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 29 | 20231121 | 185600 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 30 | 20231121 | 185500 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 31 | 20231121 | 185400 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 32 | 20231121 | 185300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 19806 |
| 33 | 20231121 | 185200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 34 | 20231121 | 185100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 35 | 20231121 | 185000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 36 | 20231121 | 184900 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 37 | 20231121 | 184800 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 38 | 20231121 | 184700 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 39 | 20231121 | 184600 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 40 | 20231121 | 184500 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 41 | 20231121 | 184400 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 42 | 20231121 | 184300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 43 | 20231121 | 184200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 44 | 20231121 | 184100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 45 | 20231121 | 184000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 46 | 20231121 | 183900 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 47 | 20231121 | 183800 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 48 | 20231121 | 183700 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 49 | 20231121 | 183600 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 50 | 20231121 | 183500 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 51 | 20231121 | 183400 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 52 | 20231121 | 183300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 53 | 20231121 | 183200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 54 | 20231121 | 183100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 55 | 20231121 | 183000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 56 | 20231121 | 182900 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 57 | 20231121 | 182800 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 58 | 20231121 | 182700 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 59 | 20231121 | 182600 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 60 | 20231121 | 182500 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 61 | 20231121 | 182400 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 62 | 20231121 | 182300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 19806 |
| 63 | 20231121 | 182200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 64 | 20231121 | 182100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 65 | 20231121 | 182000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 66 | 20231121 | 181900 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 67 | 20231121 | 181800 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 68 | 20231121 | 181700 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 69 | 20231121 | 181600 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 70 | 20231121 | 181500 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 71 | 20231121 | 181400 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 72 | 20231121 | 181300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 73 | 20231121 | 181200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 74 | 20231121 | 181100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 75 | 20231121 | 181000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 76 | 20231121 | 180900 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 77 | 20231121 | 180800 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 78 | 20231121 | 180700 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 79 | 20231121 | 180600 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 80 | 20231121 | 180500 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 81 | 20231121 | 180400 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 82 | 20231121 | 180300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 83 | 20231121 | 180200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 84 | 20231121 | 180100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 85 | 20231121 | 180000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 86 | 20231121 | 175900 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 87 | 20231121 | 175800 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 88 | 20231121 | 175700 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 89 | 20231121 | 175600 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 90 | 20231121 | 175500 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 91 | 20231121 | 175400 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 92 | 20231121 | 175300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 19806 |
| 93 | 20231121 | 175200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 94 | 20231121 | 175100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 95 | 20231121 | 175000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 96 | 20231121 | 174900 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 97 | 20231121 | 174800 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 98 | 20231121 | 174700 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 99 | 20231121 | 174600 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 100 | 20231121 | 174500 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 101 | 20231121 | 174400 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 102 | 20231121 | 174300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 103 | 20231121 | 174200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 104 | 20231121 | 174100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 105 | 20231121 | 174000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 106 | 20231121 | 173900 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 107 | 20231121 | 173800 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 108 | 20231121 | 173700 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 109 | 20231121 | 173600 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 110 | 20231121 | 173500 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 111 | 20231121 | 173400 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 112 | 20231121 | 173300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 113 | 20231121 | 173200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 114 | 20231121 | 173100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 115 | 20231121 | 173000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 116 | 20231121 | 172900 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 117 | 20231121 | 172800 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 118 | 20231121 | 172700 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 119 | 20231121 | 172600 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 120 | 20231121 | 172500 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 121 | 20231121 | 172400 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 122 | 20231121 | 172300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 19806 |
| 123 | 20231121 | 172200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 124 | 20231121 | 172100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 125 | 20231121 | 172000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 126 | 20231121 | 171900 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 127 | 20231121 | 171800 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 128 | 20231121 | 171700 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 129 | 20231121 | 171600 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 130 | 20231121 | 171500 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 131 | 20231121 | 171400 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 132 | 20231121 | 171300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 133 | 20231121 | 171200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 134 | 20231121 | 171100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 135 | 20231121 | 171000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 136 | 20231121 | 170900 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 137 | 20231121 | 170800 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 138 | 20231121 | 170700 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 139 | 20231121 | 170600 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 140 | 20231121 | 170500 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 141 | 20231121 | 170400 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 142 | 20231121 | 170300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 143 | 20231121 | 170200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 144 | 20231121 | 170100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 145 | 20231121 | 170000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 146 | 20231121 | 165900 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 147 | 20231121 | 165800 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 148 | 20231121 | 165700 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 149 | 20231121 | 165600 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 150 | 20231121 | 165500 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 151 | 20231121 | 165400 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 152 | 20231121 | 165300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 19806 |
| 153 | 20231121 | 165200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 154 | 20231121 | 165100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 155 | 20231121 | 165000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 156 | 20231121 | 164900 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 157 | 20231121 | 164800 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 158 | 20231121 | 164700 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 159 | 20231121 | 164600 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 160 | 20231121 | 164500 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 161 | 20231121 | 164400 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 162 | 20231121 | 164300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 163 | 20231121 | 164200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 164 | 20231121 | 164100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 165 | 20231121 | 164000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 166 | 20231121 | 163900 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 167 | 20231121 | 163800 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 168 | 20231121 | 163700 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 169 | 20231121 | 163600 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 170 | 20231121 | 163500 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 171 | 20231121 | 163400 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 172 | 20231121 | 163300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 173 | 20231121 | 163200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 174 | 20231121 | 163100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 175 | 20231121 | 163000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 176 | 20231121 | 162900 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 177 | 20231121 | 162800 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 178 | 20231121 | 162700 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 179 | 20231121 | 162600 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 180 | 20231121 | 162500 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 181 | 20231121 | 162400 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 182 | 20231121 | 162300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 19806 |
| 183 | 20231121 | 162200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 184 | 20231121 | 162100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 185 | 20231121 | 162000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 186 | 20231121 | 161900 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 187 | 20231121 | 161800 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 188 | 20231121 | 161700 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 189 | 20231121 | 161600 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 190 | 20231121 | 161500 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 191 | 20231121 | 161400 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 192 | 20231121 | 161300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 193 | 20231121 | 161200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 194 | 20231121 | 161100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 195 | 20231121 | 161000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 196 | 20231121 | 160900 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 197 | 20231121 | 160800 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 198 | 20231121 | 160700 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 199 | 20231121 | 160600 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 200 | 20231121 | 160500 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 201 | 20231121 | 160400 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 202 | 20231121 | 160300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 203 | 20231121 | 160200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 204 | 20231121 | 160100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 205 | 20231121 | 160000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 206 | 20231121 | 155900 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 207 | 20231121 | 155800 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 208 | 20231121 | 155700 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 209 | 20231121 | 155600 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 210 | 20231121 | 155500 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 211 | 20231121 | 155400 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 212 | 20231121 | 155300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 19806 |
| 213 | 20231121 | 155200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 214 | 20231121 | 155100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 215 | 20231121 | 155000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 216 | 20231121 | 154900 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 217 | 20231121 | 154800 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 218 | 20231121 | 154700 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 219 | 20231121 | 154600 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 220 | 20231121 | 154500 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 221 | 20231121 | 154400 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 222 | 20231121 | 154300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 223 | 20231121 | 154200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 224 | 20231121 | 154100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 225 | 20231121 | 154000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 226 | 20231121 | 153900 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 227 | 20231121 | 153800 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 228 | 20231121 | 153700 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 229 | 20231121 | 153600 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 230 | 20231121 | 153500 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 231 | 20231121 | 153400 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 232 | 20231121 | 153300 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 233 | 20231121 | 153200 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 234 | 20231121 | 153100 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 235 | 20231121 | 153000 | 1006230360 | 2255 | 2255 | 2255 | 2255 | 19806 |
| 236 | 20231121 | 152900 | 961567830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 237 | 20231121 | 152800 | 961567830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 238 | 20231121 | 152700 | 961567830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 239 | 20231121 | 152600 | 961567830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 240 | 20231121 | 152500 | 961567830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 241 | 20231121 | 152400 | 961567830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 242 | 20231121 | 152300 | 961567830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 243 | 20231121 | 152200 | 961567830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 244 | 20231121 | 152100 | 961567830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 245 | 20231121 | 152000 | 961567830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 246 | 20231121 | 151900 | 961567830 | 2225 | 2240 | 2245 | 2220 | 22472 |
| 247 | 20231121 | 151800 | 911540910 | 2240 | 2245 | 2245 | 2235 | 2954 |
| 248 | 20231121 | 151700 | 904926255 | 2240 | 2245 | 2245 | 2240 | 11461 |
| 249 | 20231121 | 151600 | 879231590 | 2245 | 2250 | 2250 | 2245 | 3975 |
| 250 | 20231121 | 151500 | 870306520 | 2255 | 2245 | 2255 | 2245 | 4187 |
| 251 | 20231121 | 151400 | 860900490 | 2245 | 2250 | 2250 | 2245 | 3349 |
| 252 | 20231121 | 151300 | 853381580 | 2250 | 2250 | 2250 | 2245 | 11402 |
| 253 | 20231121 | 151200 | 827754505 | 2255 | 2255 | 2255 | 2250 | 1131 |
| 254 | 20231121 | 151100 | 825204115 | 2255 | 2255 | 2260 | 2255 | 585 |
| 255 | 20231121 | 151000 | 823884715 | 2260 | 2255 | 2260 | 2255 | 223 |
| 256 | 20231121 | 150900 | 823381825 | 2260 | 2260 | 2260 | 2255 | 1871 |
| 257 | 20231121 | 150800 | 819157010 | 2260 | 2265 | 2265 | 2260 | 315 |
| 258 | 20231121 | 150700 | 818445090 | 2260 | 2260 | 2265 | 2260 | 515 |
| 259 | 20231121 | 150600 | 817281135 | 2260 | 2260 | 2260 | 2260 | 528 |
| 260 | 20231121 | 150500 | 816087855 | 2260 | 2255 | 2260 | 2250 | 5928 |
| 261 | 20231121 | 150400 | 802746780 | 2260 | 2255 | 2260 | 2255 | 242 |
| 262 | 20231121 | 150300 | 802201040 | 2255 | 2255 | 2260 | 2255 | 1237 |
| 263 | 20231121 | 150200 | 799411580 | 2255 | 2255 | 2255 | 2255 | 843 |
| 264 | 20231121 | 150100 | 797510615 | 2255 | 2250 | 2255 | 2250 | 3073 |
| 265 | 20231121 | 150000 | 790595030 | 2250 | 2260 | 2260 | 2250 | 2462 |
| 266 | 20231121 | 145900 | 785045115 | 2255 | 2260 | 2260 | 2255 | 255 |
| 267 | 20231121 | 145800 | 784470065 | 2260 | 2255 | 2260 | 2255 | 53 |
| 268 | 20231121 | 145700 | 784350535 | 2255 | 2260 | 2260 | 2255 | 5860 |
| 269 | 20231121 | 145600 | 771128775 | 2260 | 2260 | 2260 | 2260 | 60 |
| 270 | 20231121 | 145500 | 770993175 | 2270 | 2270 | 2270 | 2270 | 30 |
| 271 | 20231121 | 145400 | 770925075 | 2270 | 2270 | 2270 | 2270 | 1 |
| 272 | 20231121 | 145300 | 770922805 | 2265 | 2265 | 2265 | 2260 | 519 |
| 273 | 20231121 | 145200 | 769747300 | 2265 | 2265 | 2265 | 2265 | 497 |
| 274 | 20231121 | 145100 | 768621595 | 2265 | 2265 | 2265 | 2265 | 81 |
| 275 | 20231121 | 145000 | 768438130 | 2265 | 2265 | 2265 | 2265 | 31 |
| 276 | 20231121 | 144900 | 768367915 | 2260 | 2265 | 2265 | 2260 | 497 |
| 277 | 20231121 | 144800 | 767244195 | 2260 | 2270 | 2270 | 2260 | 650 |
| 278 | 20231121 | 144700 | 765774195 | 2270 | 2260 | 2270 | 2260 | 643 |
| 279 | 20231121 | 144600 | 764321005 | 2260 | 2270 | 2270 | 2260 | 1678 |
| 280 | 20231121 | 144500 | 760528025 | 2270 | 2265 | 2270 | 2265 | 133 |
| 281 | 20231121 | 144400 | 760226730 | 2270 | 2270 | 2270 | 2270 | 0 |
| 282 | 20231121 | 144300 | 760226730 | 2270 | 2265 | 2270 | 2265 | 5 |
| 283 | 20231121 | 144200 | 760215390 | 2265 | 2265 | 2265 | 2265 | 55 |
| 284 | 20231121 | 144100 | 760090815 | 2265 | 2265 | 2265 | 2265 | 444 |
| 285 | 20231121 | 144000 | 759085155 | 2265 | 2265 | 2265 | 2265 | 42 |
| 286 | 20231121 | 143900 | 758990025 | 2265 | 2260 | 2265 | 2260 | 511 |
| 287 | 20231121 | 143800 | 757832660 | 2265 | 2265 | 2265 | 2265 | 1213 |
| 288 | 20231121 | 143700 | 755085215 | 2265 | 2265 | 2270 | 2265 | 173 |
| 289 | 20231121 | 143600 | 754693365 | 2270 | 2270 | 2270 | 2270 | 199 |
| 290 | 20231121 | 143500 | 754241635 | 2270 | 2265 | 2270 | 2265 | 352 |
| 291 | 20231121 | 143400 | 753442600 | 2270 | 2265 | 2270 | 2265 | 14 |
| 292 | 20231121 | 143300 | 753410885 | 2265 | 2265 | 2265 | 2265 | 100 |
| 293 | 20231121 | 143200 | 753184385 | 2270 | 2270 | 2270 | 2260 | 7700 |
| 294 | 20231121 | 143100 | 735769745 | 2270 | 2270 | 2270 | 2270 | 56 |
| 295 | 20231121 | 143000 | 735642625 | 2270 | 2270 | 2270 | 2265 | 1540 |
| 296 | 20231121 | 142900 | 732151975 | 2265 | 2270 | 2270 | 2265 | 497 |
| 297 | 20231121 | 142800 | 731026195 | 2270 | 2270 | 2270 | 2270 | 125 |
| 298 | 20231121 | 142700 | 730742445 | 2270 | 2270 | 2270 | 2270 | 55 |
| 299 | 20231121 | 142600 | 730617595 | 2270 | 2270 | 2270 | 2270 | 1 |
| 300 | 20231121 | 142500 | 730615325 | 2270 | 2270 | 2270 | 2270 | 0 |
| 301 | 20231121 | 142400 | 730615325 | 2270 | 2270 | 2270 | 2270 | 414 |
| 302 | 20231121 | 142300 | 729675545 | 2270 | 2270 | 2270 | 2270 | 1010 |
| 303 | 20231121 | 142200 | 727382845 | 2270 | 2270 | 2270 | 2265 | 2059 |
| 304 | 20231121 | 142100 | 722715915 | 2270 | 2270 | 2270 | 2270 | 301 |
| 305 | 20231121 | 142000 | 722032645 | 2270 | 2270 | 2270 | 2270 | 124 |
| 306 | 20231121 | 141900 | 721751165 | 2270 | 2270 | 2270 | 2270 | 2202 |
| 307 | 20231121 | 141800 | 716752625 | 2270 | 2270 | 2270 | 2270 | 34 |
| 308 | 20231121 | 141700 | 716675445 | 2270 | 2270 | 2270 | 2270 | 10 |
| 309 | 20231121 | 141600 | 716652745 | 2270 | 2260 | 2270 | 2260 | 2232 |
| 310 | 20231121 | 141500 | 711592195 | 2265 | 2260 | 2265 | 2260 | 276 |
| 311 | 20231121 | 141400 | 710968305 | 2265 | 2265 | 2265 | 2265 | 100 |
| 312 | 20231121 | 141300 | 710741805 | 2265 | 2265 | 2265 | 2265 | 32 |
| 313 | 20231121 | 141200 | 710669325 | 2265 | 2265 | 2265 | 2265 | 10 |
| 314 | 20231121 | 141100 | 710646675 | 2260 | 2260 | 2260 | 2260 | 571 |
| 315 | 20231121 | 141000 | 709356215 | 2260 | 2265 | 2265 | 2260 | 1776 |
| 316 | 20231121 | 140900 | 705333760 | 2265 | 2265 | 2265 | 2265 | 368 |
| 317 | 20231121 | 140800 | 704500240 | 2265 | 2270 | 2270 | 2265 | 3624 |
| 318 | 20231121 | 140700 | 696279770 | 2270 | 2275 | 2275 | 2270 | 283 |
| 319 | 20231121 | 140600 | 695636755 | 2275 | 2275 | 2275 | 2275 | 879 |
| 320 | 20231121 | 140500 | 693637030 | 2275 | 2275 | 2275 | 2275 | 0 |
| 321 | 20231121 | 140400 | 693637030 | 2275 | 2275 | 2275 | 2275 | 10 |
| 322 | 20231121 | 140300 | 693614280 | 2275 | 2275 | 2275 | 2275 | 0 |
| 323 | 20231121 | 140200 | 693614280 | 2275 | 2275 | 2275 | 2275 | 879 |
| 324 | 20231121 | 140100 | 691614555 | 2275 | 2280 | 2280 | 2275 | 60 |
| 325 | 20231121 | 140000 | 691477805 | 2275 | 2280 | 2280 | 2275 | 110 |
| 326 | 20231121 | 135900 | 691227055 | 2280 | 2280 | 2280 | 2280 | 14 |
| 327 | 20231121 | 135800 | 691195135 | 2280 | 2280 | 2280 | 2280 | 13 |
| 328 | 20231121 | 135700 | 691165495 | 2275 | 2275 | 2275 | 2275 | 1 |
| 329 | 20231121 | 135600 | 691163220 | 2270 | 2275 | 2275 | 2270 | 51 |
| 330 | 20231121 | 135500 | 691047200 | 2275 | 2285 | 2285 | 2275 | 696 |
| 331 | 20231121 | 135400 | 689462750 | 2285 | 2280 | 2285 | 2280 | 73 |
| 332 | 20231121 | 135300 | 689296225 | 2285 | 2275 | 2285 | 2275 | 9 |
| 333 | 20231121 | 135200 | 689275670 | 2285 | 2275 | 2285 | 2275 | 521 |
| 334 | 20231121 | 135100 | 688090320 | 2275 | 2270 | 2275 | 2270 | 208 |
| 335 | 20231121 | 135000 | 687618110 | 2275 | 2285 | 2285 | 2275 | 43 |
| 336 | 20231121 | 134900 | 687520225 | 2270 | 2275 | 2275 | 2270 | 1065 |
| 337 | 20231121 | 134800 | 685101170 | 2280 | 2280 | 2280 | 2275 | 155 |
| 338 | 20231121 | 134700 | 684748095 | 2275 | 2275 | 2275 | 2275 | 3 |
| 339 | 20231121 | 134600 | 684741270 | 2285 | 2270 | 2285 | 2270 | 5 |
| 340 | 20231121 | 134500 | 684729860 | 2285 | 2285 | 2285 | 2285 | 13 |
| 341 | 20231121 | 134400 | 684700155 | 2265 | 2280 | 2285 | 2265 | 1314 |
| 342 | 20231121 | 134300 | 681702615 | 2280 | 2270 | 2280 | 2265 | 1124 |
| 343 | 20231121 | 134200 | 679155715 | 2270 | 2275 | 2275 | 2270 | 827 |
| 344 | 20231121 | 134100 | 677277675 | 2275 | 2275 | 2275 | 2275 | 0 |
| 345 | 20231121 | 134000 | 677277675 | 2275 | 2275 | 2275 | 2275 | 100 |
| 346 | 20231121 | 133900 | 677050175 | 2270 | 2275 | 2275 | 2270 | 3434 |
| 347 | 20231121 | 133800 | 669238365 | 2280 | 2280 | 2280 | 2280 | 3 |
| 348 | 20231121 | 133700 | 669231525 | 2285 | 2280 | 2285 | 2280 | 46 |
| 349 | 20231121 | 133600 | 669126425 | 2285 | 2275 | 2285 | 2275 | 1574 |
| 350 | 20231121 | 133500 | 665533805 | 2280 | 2275 | 2280 | 2275 | 4216 |
| 351 | 20231121 | 133400 | 655940515 | 2275 | 2275 | 2275 | 2275 | 158 |
| 352 | 20231121 | 133300 | 655581065 | 2275 | 2275 | 2275 | 2270 | 648 |
| 353 | 20231121 | 133200 | 654109690 | 2275 | 2270 | 2275 | 2270 | 349 |
| 354 | 20231121 | 133100 | 653316960 | 2270 | 2270 | 2270 | 2265 | 1767 |
| 355 | 20231121 | 133000 | 649305995 | 2270 | 2270 | 2270 | 2265 | 20 |
| 356 | 20231121 | 132900 | 649260600 | 2270 | 2270 | 2270 | 2270 | 121 |
| 357 | 20231121 | 132800 | 648985930 | 2270 | 2265 | 2270 | 2265 | 447 |
| 358 | 20231121 | 132700 | 647973390 | 2270 | 2270 | 2270 | 2270 | 0 |
| 359 | 20231121 | 132600 | 647973390 | 2270 | 2270 | 2270 | 2270 | 0 |
| 360 | 20231121 | 132500 | 647973390 | 2270 | 2270 | 2270 | 2270 | 0 |
| 361 | 20231121 | 132400 | 647973390 | 2270 | 2270 | 2270 | 2270 | 331 |
| 362 | 20231121 | 132300 | 647222020 | 2265 | 2265 | 2265 | 2265 | 168 |
| 363 | 20231121 | 132200 | 646841500 | 2270 | 2270 | 2270 | 2270 | 1100 |
| 364 | 20231121 | 132100 | 644344500 | 2270 | 2270 | 2270 | 2270 | 2 |
| 365 | 20231121 | 132000 | 644339960 | 2270 | 2270 | 2270 | 2270 | 0 |
| 366 | 20231121 | 131900 | 644339960 | 2270 | 2270 | 2270 | 2270 | 7 |
| 367 | 20231121 | 131800 | 644324070 | 2265 | 2270 | 2270 | 2265 | 4329 |
| 368 | 20231121 | 131700 | 634518810 | 2270 | 2270 | 2270 | 2270 | 5 |
| 369 | 20231121 | 131600 | 634507460 | 2270 | 2270 | 2270 | 2270 | 15 |
| 370 | 20231121 | 131500 | 634473410 | 2270 | 2270 | 2270 | 2270 | 1 |
| 371 | 20231121 | 131400 | 634471140 | 2270 | 2270 | 2270 | 2270 | 0 |
| 372 | 20231121 | 131300 | 634471140 | 2270 | 2270 | 2270 | 2270 | 1 |
| 373 | 20231121 | 131200 | 634468870 | 2270 | 2270 | 2270 | 2265 | 109 |
| 374 | 20231121 | 131100 | 634221940 | 2270 | 2270 | 2270 | 2270 | 112 |
| 375 | 20231121 | 131000 | 633967700 | 2270 | 2270 | 2270 | 2270 | 3 |
| 376 | 20231121 | 130900 | 633960890 | 2270 | 2270 | 2270 | 2270 | 0 |
| 377 | 20231121 | 130800 | 633960890 | 2270 | 2270 | 2270 | 2270 | 15 |
| 378 | 20231121 | 130700 | 633926840 | 2270 | 2265 | 2270 | 2265 | 392 |
| 379 | 20231121 | 130600 | 633038885 | 2270 | 2270 | 2270 | 2265 | 113 |
| 380 | 20231121 | 130500 | 632782480 | 2270 | 2270 | 2275 | 2270 | 1186 |
| 381 | 20231121 | 130400 | 630090250 | 2275 | 2270 | 2275 | 2270 | 30 |
| 382 | 20231121 | 130300 | 630022105 | 2275 | 2275 | 2275 | 2275 | 437 |
| 383 | 20231121 | 130200 | 629027930 | 2275 | 2270 | 2275 | 2270 | 125 |
| 384 | 20231121 | 130100 | 628743560 | 2275 | 2275 | 2280 | 2275 | 2798 |
| 385 | 20231121 | 130000 | 622377570 | 2275 | 2275 | 2275 | 2270 | 601 |
| 386 | 20231121 | 125900 | 621012795 | 2275 | 2275 | 2275 | 2275 | 5 |
| 387 | 20231121 | 125800 | 621001420 | 2270 | 2275 | 2275 | 2270 | 599 |
| 388 | 20231121 | 125700 | 619641190 | 2275 | 2275 | 2275 | 2275 | 5 |
| 389 | 20231121 | 125600 | 619629815 | 2275 | 2275 | 2275 | 2270 | 670 |
| 390 | 20231121 | 125500 | 618108865 | 2275 | 2275 | 2275 | 2275 | 168 |
| 391 | 20231121 | 125400 | 617726665 | 2265 | 2265 | 2265 | 2265 | 1 |
| 392 | 20231121 | 125300 | 617724400 | 2265 | 2265 | 2265 | 2265 | 9 |
| 393 | 20231121 | 125200 | 617704015 | 2275 | 2265 | 2275 | 2260 | 169 |
| 394 | 20231121 | 125100 | 617320730 | 2265 | 2260 | 2265 | 2260 | 589 |
| 395 | 20231121 | 125000 | 615989575 | 2265 | 2265 | 2265 | 2265 | 0 |
| 396 | 20231121 | 124900 | 615989575 | 2265 | 2265 | 2265 | 2265 | 0 |
| 397 | 20231121 | 124800 | 615989575 | 2265 | 2265 | 2265 | 2265 | 0 |
| 398 | 20231121 | 124700 | 615989575 | 2265 | 2265 | 2265 | 2265 | 130 |
| 399 | 20231121 | 124600 | 615695125 | 2270 | 2270 | 2270 | 2265 | 195 |
| 400 | 20231121 | 124500 | 615252485 | 2270 | 2270 | 2270 | 2270 | 1 |
| 401 | 20231121 | 124400 | 615250215 | 2270 | 2270 | 2270 | 2270 | 0 |
| 402 | 20231121 | 124300 | 615250215 | 2270 | 2270 | 2270 | 2270 | 0 |
| 403 | 20231121 | 124200 | 615250215 | 2270 | 2260 | 2270 | 2260 | 130 |
| 404 | 20231121 | 124100 | 614955415 | 2260 | 2265 | 2270 | 2260 | 75 |
| 405 | 20231121 | 124000 | 614785510 | 2265 | 2265 | 2265 | 2265 | 2 |
| 406 | 20231121 | 123900 | 614780980 | 2260 | 2265 | 2265 | 2260 | 313 |
| 407 | 20231121 | 123800 | 614073545 | 2265 | 2265 | 2265 | 2265 | 49 |
| 408 | 20231121 | 123700 | 613962560 | 2265 | 2265 | 2265 | 2265 | 100 |
| 409 | 20231121 | 123600 | 613736060 | 2270 | 2270 | 2270 | 2270 | 0 |
| 410 | 20231121 | 123500 | 613736060 | 2270 | 2265 | 2270 | 2265 | 111 |
| 411 | 20231121 | 123400 | 613484590 | 2270 | 2270 | 2270 | 2265 | 264 |
| 412 | 20231121 | 123300 | 612886575 | 2270 | 2265 | 2270 | 2265 | 181 |
| 413 | 20231121 | 123200 | 612476340 | 2265 | 2265 | 2265 | 2265 | 0 |
| 414 | 20231121 | 123100 | 612476340 | 2265 | 2265 | 2265 | 2265 | 3 |
| 415 | 20231121 | 123000 | 612469545 | 2270 | 2270 | 2270 | 2270 | 0 |
| 416 | 20231121 | 122900 | 612469545 | 2270 | 2270 | 2270 | 2270 | 0 |
| 417 | 20231121 | 122800 | 612469545 | 2270 | 2270 | 2270 | 2270 | 0 |
| 418 | 20231121 | 122700 | 612469545 | 2270 | 2270 | 2270 | 2270 | 5 |
| 419 | 20231121 | 122600 | 612458195 | 2270 | 2270 | 2270 | 2270 | 50 |
| 420 | 20231121 | 122500 | 612344695 | 2270 | 2270 | 2270 | 2270 | 90 |
| 421 | 20231121 | 122400 | 612140395 | 2270 | 2265 | 2270 | 2255 | 342 |
| 422 | 20231121 | 122300 | 611368635 | 2270 | 2270 | 2270 | 2270 | 775 |
| 423 | 20231121 | 122200 | 609609385 | 2270 | 2270 | 2270 | 2270 | 106 |
| 424 | 20231121 | 122100 | 609368765 | 2270 | 2260 | 2270 | 2260 | 136 |
| 425 | 20231121 | 122000 | 609061130 | 2260 | 2260 | 2260 | 2260 | 1045 |
| 426 | 20231121 | 121900 | 606699430 | 2255 | 2255 | 2255 | 2255 | 488 |
| 427 | 20231121 | 121800 | 605598990 | 2255 | 2255 | 2255 | 2255 | 202 |
| 428 | 20231121 | 121700 | 605143480 | 2260 | 2255 | 2260 | 2255 | 102 |
| 429 | 20231121 | 121600 | 604913465 | 2260 | 2260 | 2260 | 2260 | 1 |
| 430 | 20231121 | 121500 | 604911205 | 2260 | 2260 | 2260 | 2260 | 10 |
| 431 | 20231121 | 121400 | 604888605 | 2260 | 2260 | 2260 | 2260 | 0 |
| 432 | 20231121 | 121300 | 604888605 | 2260 | 2255 | 2260 | 2255 | 101 |
| 433 | 20231121 | 121200 | 604660845 | 2255 | 2255 | 2255 | 2255 | 93 |
| 434 | 20231121 | 121100 | 604451130 | 2255 | 2255 | 2255 | 2255 | 2092 |
| 435 | 20231121 | 121000 | 599733670 | 2260 | 2260 | 2260 | 2260 | 0 |
| 436 | 20231121 | 120900 | 599733670 | 2260 | 2260 | 2260 | 2260 | 30 |
| 437 | 20231121 | 120800 | 599665870 | 2260 | 2260 | 2260 | 2260 | 29 |
| 438 | 20231121 | 120700 | 599600330 | 2260 | 2260 | 2260 | 2260 | 22 |
| 439 | 20231121 | 120600 | 599550610 | 2255 | 2255 | 2255 | 2255 | 0 |
| 440 | 20231121 | 120500 | 599550610 | 2255 | 2260 | 2260 | 2255 | 600 |
| 441 | 20231121 | 120400 | 598195110 | 2260 | 2255 | 2260 | 2255 | 721 |
| 442 | 20231121 | 120300 | 596568150 | 2260 | 2260 | 2260 | 2260 | 0 |
| 443 | 20231121 | 120200 | 596568150 | 2260 | 2260 | 2260 | 2260 | 357 |
| 444 | 20231121 | 120100 | 595761330 | 2260 | 2265 | 2265 | 2260 | 1554 |
| 445 | 20231121 | 120000 | 592248315 | 2265 | 2265 | 2270 | 2265 | 58 |
| 446 | 20231121 | 115900 | 592116760 | 2265 | 2265 | 2265 | 2265 | 44 |
| 447 | 20231121 | 115800 | 592017100 | 2265 | 2265 | 2265 | 2265 | 70 |
| 448 | 20231121 | 115700 | 591858550 | 2270 | 2270 | 2270 | 2270 | 0 |
| 449 | 20231121 | 115600 | 591858550 | 2270 | 2270 | 2270 | 2265 | 1131 |
| 450 | 20231121 | 115500 | 589296805 | 2270 | 2270 | 2270 | 2270 | 8 |
| 451 | 20231121 | 115400 | 589278645 | 2265 | 2265 | 2265 | 2265 | 10 |
| 452 | 20231121 | 115300 | 589255995 | 2270 | 2270 | 2270 | 2270 | 6 |
| 453 | 20231121 | 115200 | 589242375 | 2270 | 2270 | 2270 | 2270 | 12 |
| 454 | 20231121 | 115100 | 589215135 | 2260 | 2265 | 2265 | 2260 | 44 |
| 455 | 20231121 | 115000 | 589115685 | 2270 | 2270 | 2270 | 2270 | 0 |
| 456 | 20231121 | 114900 | 589115685 | 2270 | 2270 | 2270 | 2270 | 3 |
| 457 | 20231121 | 114800 | 589108875 | 2260 | 2270 | 2270 | 2260 | 796 |
| 458 | 20231121 | 114700 | 587306675 | 2270 | 2270 | 2270 | 2270 | 486 |
| 459 | 20231121 | 114600 | 586203455 | 2270 | 2270 | 2270 | 2270 | 6 |
| 460 | 20231121 | 114500 | 586189835 | 2260 | 2260 | 2260 | 2255 | 557 |
| 461 | 20231121 | 114400 | 584931025 | 2260 | 2260 | 2260 | 2260 | 655 |
| 462 | 20231121 | 114300 | 583450725 | 2255 | 2260 | 2260 | 2255 | 26 |
| 463 | 20231121 | 114200 | 583392085 | 2265 | 2265 | 2265 | 2265 | 121 |
| 464 | 20231121 | 114100 | 583118020 | 2260 | 2260 | 2260 | 2260 | 350 |
| 465 | 20231121 | 114000 | 582327020 | 2260 | 2260 | 2260 | 2260 | 1913 |
| 466 | 20231121 | 113900 | 578003640 | 2265 | 2265 | 2265 | 2265 | 80 |
| 467 | 20231121 | 113800 | 577822440 | 2265 | 2265 | 2265 | 2265 | 3010 |
| 468 | 20231121 | 113700 | 571004790 | 2270 | 2270 | 2270 | 2270 | 51 |
| 469 | 20231121 | 113600 | 570889020 | 2270 | 2270 | 2270 | 2265 | 88 |
| 470 | 20231121 | 113500 | 570689410 | 2270 | 2270 | 2270 | 2270 | 0 |
| 471 | 20231121 | 113400 | 570689410 | 2270 | 2265 | 2270 | 2265 | 10 |
| 472 | 20231121 | 113300 | 570666750 | 2265 | 2265 | 2265 | 2265 | 21 |
| 473 | 20231121 | 113200 | 570619185 | 2270 | 2270 | 2270 | 2270 | 1 |
| 474 | 20231121 | 113100 | 570616915 | 2265 | 2265 | 2265 | 2265 | 830 |
| 475 | 20231121 | 113000 | 568736965 | 2265 | 2265 | 2265 | 2265 | 0 |
| 476 | 20231121 | 112900 | 568736965 | 2265 | 2265 | 2265 | 2265 | 0 |
| 477 | 20231121 | 112800 | 568736965 | 2265 | 2265 | 2265 | 2265 | 1464 |
| 478 | 20231121 | 112700 | 565421005 | 2265 | 2265 | 2265 | 2265 | 2 |
| 479 | 20231121 | 112600 | 565416475 | 2270 | 2270 | 2270 | 2270 | 0 |
| 480 | 20231121 | 112500 | 565416475 | 2270 | 2270 | 2270 | 2270 | 20 |
| 481 | 20231121 | 112400 | 565371075 | 2270 | 2270 | 2270 | 2270 | 771 |
| 482 | 20231121 | 112300 | 563620905 | 2270 | 2265 | 2270 | 2265 | 97 |
| 483 | 20231121 | 112200 | 563401170 | 2270 | 2265 | 2270 | 2265 | 9 |
| 484 | 20231121 | 112100 | 563380755 | 2265 | 2270 | 2270 | 2265 | 63 |
| 485 | 20231121 | 112000 | 563237750 | 2270 | 2265 | 2270 | 2265 | 887 |
| 486 | 20231121 | 111900 | 561225765 | 2270 | 2270 | 2270 | 2270 | 220 |
| 487 | 20231121 | 111800 | 560726365 | 2270 | 2275 | 2275 | 2270 | 109 |
| 488 | 20231121 | 111700 | 560478840 | 2275 | 2270 | 2275 | 2270 | 1537 |
| 489 | 20231121 | 111600 | 556989660 | 2275 | 2270 | 2275 | 2270 | 8 |
| 490 | 20231121 | 111500 | 556971465 | 2265 | 2275 | 2275 | 2265 | 151 |
| 491 | 20231121 | 111400 | 556629435 | 2265 | 2270 | 2270 | 2265 | 1700 |
| 492 | 20231121 | 111300 | 552773305 | 2270 | 2275 | 2275 | 2270 | 3010 |
| 493 | 20231121 | 111200 | 545928680 | 2275 | 2275 | 2275 | 2270 | 1576 |
| 494 | 20231121 | 111100 | 542343285 | 2275 | 2275 | 2275 | 2275 | 1020 |
| 495 | 20231121 | 111000 | 540022785 | 2275 | 2270 | 2275 | 2270 | 317 |
| 496 | 20231121 | 110900 | 539302965 | 2275 | 2275 | 2275 | 2275 | 10 |
| 497 | 20231121 | 110800 | 539280215 | 2275 | 2280 | 2280 | 2275 | 491 |
| 498 | 20231121 | 110700 | 538160750 | 2280 | 2270 | 2280 | 2270 | 5004 |
| 499 | 20231121 | 110600 | 526794800 | 2270 | 2270 | 2270 | 2270 | 20 |
| 500 | 20231121 | 110500 | 526749400 | 2270 | 2265 | 2270 | 2265 | 2616 |
| 501 | 20231121 | 110400 | 520822075 | 2265 | 2260 | 2265 | 2260 | 434 |
| 502 | 20231121 | 110300 | 519841150 | 2260 | 2260 | 2260 | 2260 | 0 |
| 503 | 20231121 | 110200 | 519841150 | 2260 | 2260 | 2260 | 2260 | 0 |
| 504 | 20231121 | 110100 | 519841150 | 2260 | 2260 | 2260 | 2260 | 0 |
| 505 | 20231121 | 110000 | 519841150 | 2260 | 2260 | 2260 | 2260 | 379 |
| 506 | 20231121 | 105900 | 518984610 | 2260 | 2260 | 2260 | 2260 | 542 |
| 507 | 20231121 | 105800 | 517759690 | 2265 | 2260 | 2265 | 2260 | 494 |
| 508 | 20231121 | 105700 | 516642900 | 2255 | 2250 | 2255 | 2250 | 261 |
| 509 | 20231121 | 105600 | 516055485 | 2250 | 2250 | 2250 | 2245 | 2172 |
| 510 | 20231121 | 105500 | 511168840 | 2260 | 2260 | 2260 | 2260 | 0 |
| 511 | 20231121 | 105400 | 511168840 | 2260 | 2260 | 2260 | 2260 | 0 |
| 512 | 20231121 | 105300 | 511168840 | 2260 | 2260 | 2260 | 2260 | 3 |
| 513 | 20231121 | 105200 | 511162060 | 2260 | 2250 | 2260 | 2250 | 608 |
| 514 | 20231121 | 105100 | 509793760 | 2255 | 2250 | 2255 | 2250 | 15 |
| 515 | 20231121 | 105000 | 509759945 | 2250 | 2250 | 2250 | 2250 | 0 |
| 516 | 20231121 | 104900 | 509759945 | 2250 | 2250 | 2250 | 2245 | 853 |
| 517 | 20231121 | 104800 | 507840905 | 2250 | 2250 | 2250 | 2250 | 584 |
| 518 | 20231121 | 104700 | 506526905 | 2250 | 2260 | 2260 | 2245 | 2708 |
| 519 | 20231121 | 104600 | 500439130 | 2250 | 2250 | 2250 | 2250 | 0 |
| 520 | 20231121 | 104500 | 500439130 | 2250 | 2250 | 2255 | 2250 | 1426 |
| 521 | 20231121 | 104400 | 497230625 | 2250 | 2250 | 2250 | 2250 | 1566 |
| 522 | 20231121 | 104300 | 493707125 | 2250 | 2250 | 2255 | 2245 | 217 |
| 523 | 20231121 | 104200 | 493218840 | 2250 | 2255 | 2255 | 2250 | 6274 |
| 524 | 20231121 | 104100 | 479093000 | 2255 | 2255 | 2255 | 2255 | 269 |
| 525 | 20231121 | 104000 | 478486405 | 2255 | 2255 | 2255 | 2255 | 5 |
| 526 | 20231121 | 103900 | 478475130 | 2255 | 2260 | 2260 | 2255 | 101 |
| 527 | 20231121 | 103800 | 478247370 | 2260 | 2260 | 2260 | 2260 | 2479 |
| 528 | 20231121 | 103700 | 472644830 | 2260 | 2260 | 2260 | 2260 | 258 |
| 529 | 20231121 | 103600 | 472061750 | 2255 | 2255 | 2255 | 2255 | 500 |
| 530 | 20231121 | 103500 | 470934250 | 2255 | 2260 | 2260 | 2255 | 189 |
| 531 | 20231121 | 103400 | 470507585 | 2260 | 2260 | 2260 | 2260 | 1822 |
| 532 | 20231121 | 103300 | 466389865 | 2260 | 2265 | 2265 | 2260 | 248 |
| 533 | 20231121 | 103200 | 465828150 | 2270 | 2265 | 2270 | 2265 | 315 |
| 534 | 20231121 | 103100 | 465114100 | 2270 | 2265 | 2270 | 2265 | 205 |
| 535 | 20231121 | 103000 | 464649750 | 2265 | 2265 | 2265 | 2265 | 700 |
| 536 | 20231121 | 102900 | 463064250 | 2265 | 2265 | 2270 | 2265 | 470 |
| 537 | 20231121 | 102800 | 461999595 | 2265 | 2265 | 2265 | 2265 | 1 |
| 538 | 20231121 | 102700 | 461997330 | 2270 | 2270 | 2270 | 2270 | 76 |
| 539 | 20231121 | 102600 | 461824810 | 2270 | 2265 | 2270 | 2260 | 1457 |
| 540 | 20231121 | 102500 | 458527955 | 2265 | 2270 | 2270 | 2265 | 690 |
| 541 | 20231121 | 102400 | 456961705 | 2270 | 2270 | 2270 | 2270 | 23 |
| 542 | 20231121 | 102300 | 456909495 | 2265 | 2265 | 2265 | 2265 | 2002 |
| 543 | 20231121 | 102200 | 452374965 | 2265 | 2260 | 2265 | 2260 | 2986 |
| 544 | 20231121 | 102100 | 445611690 | 2260 | 2260 | 2260 | 2260 | 1478 |
| 545 | 20231121 | 102000 | 442271410 | 2260 | 2260 | 2260 | 2260 | 942 |
| 546 | 20231121 | 101900 | 440142490 | 2255 | 2255 | 2260 | 2255 | 310 |
| 547 | 20231121 | 101800 | 439442820 | 2260 | 2260 | 2260 | 2260 | 233 |
| 548 | 20231121 | 101700 | 438916240 | 2255 | 2260 | 2260 | 2255 | 1307 |
| 549 | 20231121 | 101600 | 435965850 | 2255 | 2255 | 2255 | 2255 | 10 |
| 550 | 20231121 | 101500 | 435943300 | 2255 | 2255 | 2255 | 2255 | 389 |
| 551 | 20231121 | 101400 | 435066105 | 2255 | 2265 | 2265 | 2255 | 1952 |
| 552 | 20231121 | 101300 | 430656490 | 2260 | 2260 | 2260 | 2260 | 77 |
| 553 | 20231121 | 101200 | 430482470 | 2260 | 2260 | 2260 | 2260 | 106 |
| 554 | 20231121 | 101100 | 430242910 | 2260 | 2265 | 2265 | 2260 | 112 |
| 555 | 20231121 | 101000 | 429989735 | 2265 | 2255 | 2265 | 2255 | 546 |
| 556 | 20231121 | 100900 | 428755925 | 2255 | 2260 | 2260 | 2255 | 82 |
| 557 | 20231121 | 100800 | 428570615 | 2260 | 2260 | 2260 | 2260 | 394 |
| 558 | 20231121 | 100700 | 427680175 | 2265 | 2260 | 2265 | 2260 | 102 |
| 559 | 20231121 | 100600 | 427449645 | 2260 | 2260 | 2260 | 2255 | 2700 |
| 560 | 20231121 | 100500 | 421347655 | 2265 | 2260 | 2265 | 2260 | 290 |
| 561 | 20231121 | 100400 | 420692250 | 2260 | 2245 | 2260 | 2245 | 1025 |
| 562 | 20231121 | 100300 | 418387060 | 2250 | 2245 | 2250 | 2240 | 2176 |
| 563 | 20231121 | 100200 | 413510090 | 2240 | 2250 | 2250 | 2240 | 10306 |
| 564 | 20231121 | 100100 | 390368500 | 2255 | 2260 | 2270 | 2255 | 2521 |
| 565 | 20231121 | 100000 | 384683380 | 2255 | 2265 | 2265 | 2255 | 7052 |
| 566 | 20231121 | 095900 | 368755285 | 2265 | 2265 | 2265 | 2260 | 2523 |
| 567 | 20231121 | 095800 | 363048350 | 2260 | 2260 | 2260 | 2260 | 1457 |
| 568 | 20231121 | 095700 | 359755530 | 2260 | 2265 | 2265 | 2260 | 2233 |
| 569 | 20231121 | 095600 | 354703115 | 2265 | 2260 | 2265 | 2260 | 640 |
| 570 | 20231121 | 095500 | 353254465 | 2270 | 2260 | 2270 | 2260 | 1703 |
| 571 | 20231121 | 095400 | 349405565 | 2260 | 2260 | 2260 | 2255 | 2633 |
| 572 | 20231121 | 095300 | 343455330 | 2260 | 2270 | 2270 | 2260 | 5284 |
| 573 | 20231121 | 095200 | 331505890 | 2270 | 2265 | 2270 | 2265 | 417 |
| 574 | 20231121 | 095100 | 330561085 | 2265 | 2260 | 2265 | 2260 | 209 |
| 575 | 20231121 | 095000 | 330088275 | 2260 | 2265 | 2265 | 2260 | 5748 |
| 576 | 20231121 | 094900 | 317082260 | 2265 | 2270 | 2270 | 2265 | 2575 |
| 577 | 20231121 | 094800 | 311244935 | 2270 | 2275 | 2275 | 2270 | 1474 |
| 578 | 20231121 | 094700 | 307891595 | 2275 | 2275 | 2280 | 2275 | 1546 |
| 579 | 20231121 | 094600 | 304374440 | 2275 | 2275 | 2280 | 2275 | 1275 |
| 580 | 20231121 | 094500 | 301472065 | 2275 | 2275 | 2275 | 2270 | 319 |
| 581 | 20231121 | 094400 | 300746495 | 2275 | 2280 | 2280 | 2270 | 2031 |
| 582 | 20231121 | 094300 | 296125135 | 2280 | 2290 | 2290 | 2280 | 181 |
| 583 | 20231121 | 094200 | 295710655 | 2295 | 2290 | 2295 | 2290 | 1721 |
| 584 | 20231121 | 094100 | 291768970 | 2295 | 2275 | 2295 | 2275 | 251 |
| 585 | 20231121 | 094000 | 291197925 | 2275 | 2280 | 2295 | 2275 | 342 |
| 586 | 20231121 | 093900 | 290417055 | 2280 | 2295 | 2295 | 2280 | 3448 |
| 587 | 20231121 | 093800 | 282541350 | 2295 | 2295 | 2295 | 2290 | 92 |
| 588 | 20231121 | 093700 | 282330215 | 2295 | 2305 | 2305 | 2290 | 1130 |
| 589 | 20231121 | 093600 | 279741725 | 2305 | 2300 | 2305 | 2290 | 1030 |
| 590 | 20231121 | 093500 | 277369515 | 2305 | 2300 | 2305 | 2300 | 1041 |
| 591 | 20231121 | 093400 | 274973590 | 2300 | 2310 | 2310 | 2300 | 931 |
| 592 | 20231121 | 093300 | 272829565 | 2310 | 2310 | 2315 | 2305 | 3233 |
| 593 | 20231121 | 093200 | 265351640 | 2310 | 2310 | 2315 | 2305 | 3932 |
| 594 | 20231121 | 093100 | 256257790 | 2315 | 2290 | 2315 | 2290 | 4014 |
| 595 | 20231121 | 093000 | 247020110 | 2290 | 2275 | 2290 | 2275 | 1704 |
| 596 | 20231121 | 092900 | 243123135 | 2280 | 2270 | 2280 | 2265 | 1729 |
| 597 | 20231121 | 092800 | 239192140 | 2265 | 2265 | 2265 | 2265 | 2 |
| 598 | 20231121 | 092700 | 239187610 | 2265 | 2260 | 2265 | 2260 | 1380 |
| 599 | 20231121 | 092600 | 236068415 | 2260 | 2265 | 2265 | 2260 | 1089 |
| 600 | 20231121 | 092500 | 233605970 | 2265 | 2265 | 2265 | 2265 | 614 |
| 601 | 20231121 | 092400 | 232215260 | 2265 | 2265 | 2270 | 2265 | 998 |
| 602 | 20231121 | 092300 | 229954745 | 2265 | 2265 | 2270 | 2265 | 1137 |
| 603 | 20231121 | 092200 | 227378410 | 2265 | 2265 | 2270 | 2265 | 4980 |
| 604 | 20231121 | 092100 | 216098705 | 2265 | 2270 | 2270 | 2265 | 1440 |
| 605 | 20231121 | 092000 | 212830905 | 2270 | 2265 | 2270 | 2265 | 1046 |
| 606 | 20231121 | 091900 | 210457625 | 2270 | 2275 | 2275 | 2270 | 5066 |
| 607 | 20231121 | 091800 | 198944830 | 2275 | 2275 | 2280 | 2275 | 2708 |
| 608 | 20231121 | 091700 | 192784095 | 2280 | 2280 | 2280 | 2275 | 1373 |
| 609 | 20231121 | 091600 | 189660340 | 2280 | 2275 | 2280 | 2275 | 1809 |
| 610 | 20231121 | 091500 | 185543440 | 2280 | 2285 | 2285 | 2280 | 639 |
| 611 | 20231121 | 091400 | 184085920 | 2290 | 2285 | 2290 | 2285 | 660 |
| 612 | 20231121 | 091300 | 182576390 | 2290 | 2280 | 2290 | 2280 | 764 |
| 613 | 20231121 | 091200 | 180830585 | 2285 | 2280 | 2285 | 2275 | 3055 |
| 614 | 20231121 | 091100 | 173857850 | 2275 | 2275 | 2280 | 2275 | 4128 |
| 615 | 20231121 | 091000 | 164455095 | 2275 | 2280 | 2280 | 2270 | 4349 |
| 616 | 20231121 | 090900 | 154541015 | 2285 | 2275 | 2295 | 2270 | 2673 |
| 617 | 20231121 | 090800 | 148446460 | 2275 | 2265 | 2275 | 2265 | 3044 |
| 618 | 20231121 | 090700 | 141537565 | 2260 | 2265 | 2270 | 2255 | 8677 |
| 619 | 20231121 | 090600 | 121917050 | 2265 | 2290 | 2290 | 2260 | 9977 |
| 620 | 20231121 | 090500 | 99197365 | 2290 | 2300 | 2300 | 2285 | 5507 |
| 621 | 20231121 | 090400 | 86571675 | 2300 | 2305 | 2305 | 2300 | 4392 |
| 622 | 20231121 | 090300 | 76457460 | 2305 | 2310 | 2330 | 2300 | 4248 |
| 623 | 20231121 | 090200 | 66640050 | 2330 | 2305 | 2330 | 2305 | 6960 |
| 624 | 20231121 | 090100 | 50521540 | 2305 | 2300 | 2320 | 2300 | 4750 |
| 625 | 20231121 | 090000 | 39553800 | 2300 | 2305 | 2310 | 2300 | 16929 |