29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 184600 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 33348 |
| 3 | 20231121 | 184500 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 4 | 20231121 | 184400 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 5 | 20231121 | 184300 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 6 | 20231121 | 184200 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 7 | 20231121 | 184100 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 8 | 20231121 | 184000 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 9 | 20231121 | 183900 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 10 | 20231121 | 183800 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 11 | 20231121 | 183700 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 12 | 20231121 | 183600 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 13 | 20231121 | 183500 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 14 | 20231121 | 183400 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 15 | 20231121 | 183300 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 16 | 20231121 | 183200 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 17 | 20231121 | 183100 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 18 | 20231121 | 183000 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 19 | 20231121 | 182900 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 20 | 20231121 | 182800 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 21 | 20231121 | 182700 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 22 | 20231121 | 182600 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 23 | 20231121 | 182500 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 24 | 20231121 | 182400 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 25 | 20231121 | 182300 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 26 | 20231121 | 182200 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 27 | 20231121 | 182100 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 28 | 20231121 | 182000 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 29 | 20231121 | 181900 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 30 | 20231121 | 181800 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 31 | 20231121 | 181700 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 32 | 20231121 | 181600 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 33348 |
| 33 | 20231121 | 181500 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 34 | 20231121 | 181400 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 35 | 20231121 | 181300 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 36 | 20231121 | 181200 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 37 | 20231121 | 181100 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 38 | 20231121 | 181000 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 39 | 20231121 | 180900 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 40 | 20231121 | 180800 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 41 | 20231121 | 180700 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 42 | 20231121 | 180600 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 43 | 20231121 | 180500 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 44 | 20231121 | 180400 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 45 | 20231121 | 180300 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 46 | 20231121 | 180200 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 47 | 20231121 | 180100 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 48 | 20231121 | 180000 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 49 | 20231121 | 175900 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 50 | 20231121 | 175800 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 51 | 20231121 | 175700 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 52 | 20231121 | 175600 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 53 | 20231121 | 175500 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 54 | 20231121 | 175400 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 55 | 20231121 | 175300 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 56 | 20231121 | 175200 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 57 | 20231121 | 175100 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 58 | 20231121 | 175000 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 59 | 20231121 | 174900 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 60 | 20231121 | 174800 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 61 | 20231121 | 174700 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 62 | 20231121 | 174600 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 33348 |
| 63 | 20231121 | 174500 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 64 | 20231121 | 174400 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 65 | 20231121 | 174300 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 66 | 20231121 | 174200 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 67 | 20231121 | 174100 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 68 | 20231121 | 174000 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 69 | 20231121 | 173900 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 70 | 20231121 | 173800 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 71 | 20231121 | 173700 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 72 | 20231121 | 173600 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 73 | 20231121 | 173500 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 74 | 20231121 | 173400 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 75 | 20231121 | 173300 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 76 | 20231121 | 173200 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 77 | 20231121 | 173100 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 78 | 20231121 | 173000 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 79 | 20231121 | 172900 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 80 | 20231121 | 172800 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 81 | 20231121 | 172700 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 82 | 20231121 | 172600 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 83 | 20231121 | 172500 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 84 | 20231121 | 172400 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 85 | 20231121 | 172300 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 86 | 20231121 | 172200 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 87 | 20231121 | 172100 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 88 | 20231121 | 172000 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 89 | 20231121 | 171900 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 90 | 20231121 | 171800 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 91 | 20231121 | 171700 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 92 | 20231121 | 171600 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 33348 |
| 93 | 20231121 | 171500 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 94 | 20231121 | 171400 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 95 | 20231121 | 171300 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 96 | 20231121 | 171200 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 97 | 20231121 | 171100 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 98 | 20231121 | 171000 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 99 | 20231121 | 170900 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 100 | 20231121 | 170800 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 101 | 20231121 | 170700 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 102 | 20231121 | 170600 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 103 | 20231121 | 170500 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 104 | 20231121 | 170400 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 105 | 20231121 | 170300 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 106 | 20231121 | 170200 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 107 | 20231121 | 170100 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 108 | 20231121 | 170000 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 109 | 20231121 | 165900 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 110 | 20231121 | 165800 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 111 | 20231121 | 165700 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 112 | 20231121 | 165600 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 113 | 20231121 | 165500 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 114 | 20231121 | 165400 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 115 | 20231121 | 165300 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 116 | 20231121 | 165200 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 117 | 20231121 | 165100 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 118 | 20231121 | 165000 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 119 | 20231121 | 164900 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 120 | 20231121 | 164800 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 121 | 20231121 | 164700 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 122 | 20231121 | 164600 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 33348 |
| 123 | 20231121 | 164500 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 124 | 20231121 | 164400 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 125 | 20231121 | 164300 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 126 | 20231121 | 164200 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 127 | 20231121 | 164100 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 128 | 20231121 | 164000 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 129 | 20231121 | 163900 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 130 | 20231121 | 163800 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 131 | 20231121 | 163700 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 132 | 20231121 | 163600 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 133 | 20231121 | 163500 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 134 | 20231121 | 163400 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 135 | 20231121 | 163300 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 136 | 20231121 | 163200 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 137 | 20231121 | 163100 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 138 | 20231121 | 163000 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 139 | 20231121 | 162900 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 140 | 20231121 | 162800 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 141 | 20231121 | 162700 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 142 | 20231121 | 162600 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 143 | 20231121 | 162500 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 144 | 20231121 | 162400 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 145 | 20231121 | 162300 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 146 | 20231121 | 162200 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 147 | 20231121 | 162100 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 148 | 20231121 | 162000 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 149 | 20231121 | 161900 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 150 | 20231121 | 161800 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 151 | 20231121 | 161700 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 152 | 20231121 | 161600 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 33348 |
| 153 | 20231121 | 161500 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 154 | 20231121 | 161400 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 155 | 20231121 | 161300 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 156 | 20231121 | 161200 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 157 | 20231121 | 161100 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 158 | 20231121 | 161000 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 159 | 20231121 | 160900 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 160 | 20231121 | 160800 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 161 | 20231121 | 160700 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 162 | 20231121 | 160600 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 163 | 20231121 | 160500 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 164 | 20231121 | 160400 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 165 | 20231121 | 160300 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 166 | 20231121 | 160200 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 167 | 20231121 | 160100 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 168 | 20231121 | 160000 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 169 | 20231121 | 155900 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 170 | 20231121 | 155800 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 171 | 20231121 | 155700 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 172 | 20231121 | 155600 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 173 | 20231121 | 155500 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 174 | 20231121 | 155400 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 175 | 20231121 | 155300 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 176 | 20231121 | 155200 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 177 | 20231121 | 155100 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 178 | 20231121 | 155000 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 179 | 20231121 | 154900 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 180 | 20231121 | 154800 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 181 | 20231121 | 154700 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 182 | 20231121 | 154600 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 33348 |
| 183 | 20231121 | 154500 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 184 | 20231121 | 154400 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 185 | 20231121 | 154300 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 186 | 20231121 | 154200 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 187 | 20231121 | 154100 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 188 | 20231121 | 154000 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 189 | 20231121 | 153900 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 190 | 20231121 | 153800 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 191 | 20231121 | 153700 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 192 | 20231121 | 153600 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 193 | 20231121 | 153500 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 194 | 20231121 | 153400 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 195 | 20231121 | 153300 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 196 | 20231121 | 153200 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 197 | 20231121 | 153100 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 198 | 20231121 | 153000 | 3031409930 | 2840 | 2840 | 2840 | 2840 | 33348 |
| 199 | 20231121 | 152900 | 2936701610 | 2835 | 2835 | 2835 | 2835 | 0 |
| 200 | 20231121 | 152800 | 2936701610 | 2835 | 2835 | 2835 | 2835 | 0 |
| 201 | 20231121 | 152700 | 2936701610 | 2835 | 2835 | 2835 | 2835 | 0 |
| 202 | 20231121 | 152600 | 2936701610 | 2835 | 2835 | 2835 | 2835 | 0 |
| 203 | 20231121 | 152500 | 2936701610 | 2835 | 2835 | 2835 | 2835 | 0 |
| 204 | 20231121 | 152400 | 2936701610 | 2835 | 2835 | 2835 | 2835 | 0 |
| 205 | 20231121 | 152300 | 2936701610 | 2835 | 2835 | 2835 | 2835 | 0 |
| 206 | 20231121 | 152200 | 2936701610 | 2835 | 2835 | 2835 | 2835 | 0 |
| 207 | 20231121 | 152100 | 2936701610 | 2835 | 2835 | 2835 | 2835 | 0 |
| 208 | 20231121 | 152000 | 2936701610 | 2835 | 2835 | 2835 | 2835 | 0 |
| 209 | 20231121 | 151900 | 2936701610 | 2835 | 2835 | 2835 | 2830 | 2562 |
| 210 | 20231121 | 151800 | 2929441700 | 2835 | 2835 | 2835 | 2835 | 112 |
| 211 | 20231121 | 151700 | 2929124180 | 2835 | 2830 | 2835 | 2830 | 2310 |
| 212 | 20231121 | 151600 | 2922586870 | 2835 | 2835 | 2835 | 2825 | 6442 |
| 213 | 20231121 | 151500 | 2904353870 | 2825 | 2830 | 2830 | 2825 | 1658 |
| 214 | 20231121 | 151400 | 2899664845 | 2835 | 2830 | 2835 | 2830 | 334 |
| 215 | 20231121 | 151300 | 2898719610 | 2830 | 2830 | 2835 | 2825 | 14537 |
| 216 | 20231121 | 151200 | 2857639795 | 2830 | 2830 | 2840 | 2825 | 7982 |
| 217 | 20231121 | 151100 | 2835050340 | 2830 | 2835 | 2835 | 2830 | 16400 |
| 218 | 20231121 | 151000 | 2788627410 | 2835 | 2840 | 2840 | 2835 | 713 |
| 219 | 20231121 | 150900 | 2786604790 | 2835 | 2835 | 2840 | 2835 | 229 |
| 220 | 20231121 | 150800 | 2785955560 | 2835 | 2840 | 2840 | 2835 | 566 |
| 221 | 20231121 | 150700 | 2784349180 | 2835 | 2835 | 2840 | 2830 | 2589 |
| 222 | 20231121 | 150600 | 2777009435 | 2835 | 2830 | 2840 | 2830 | 405 |
| 223 | 20231121 | 150500 | 2775862660 | 2840 | 2835 | 2840 | 2830 | 3030 |
| 224 | 20231121 | 150400 | 2767272385 | 2835 | 2830 | 2835 | 2830 | 20 |
| 225 | 20231121 | 150300 | 2767215765 | 2825 | 2835 | 2840 | 2825 | 10325 |
| 226 | 20231121 | 150200 | 2737993375 | 2835 | 2835 | 2840 | 2835 | 332 |
| 227 | 20231121 | 150100 | 2737052130 | 2835 | 2840 | 2840 | 2835 | 2952 |
| 228 | 20231121 | 150000 | 2728683190 | 2835 | 2840 | 2840 | 2835 | 361 |
| 229 | 20231121 | 145900 | 2727659685 | 2835 | 2835 | 2835 | 2835 | 871 |
| 230 | 20231121 | 145800 | 2725190400 | 2840 | 2835 | 2840 | 2835 | 267 |
| 231 | 20231121 | 145700 | 2724433430 | 2835 | 2835 | 2835 | 2835 | 637 |
| 232 | 20231121 | 145600 | 2722627535 | 2840 | 2835 | 2840 | 2835 | 2350 |
| 233 | 20231121 | 145500 | 2715959305 | 2840 | 2835 | 2840 | 2835 | 933 |
| 234 | 20231121 | 145400 | 2713310930 | 2835 | 2835 | 2840 | 2835 | 2520 |
| 235 | 20231121 | 145300 | 2706163585 | 2835 | 2835 | 2840 | 2835 | 633 |
| 236 | 20231121 | 145200 | 2704367855 | 2840 | 2835 | 2840 | 2835 | 401 |
| 237 | 20231121 | 145100 | 2703229100 | 2840 | 2840 | 2840 | 2835 | 2807 |
| 238 | 20231121 | 145000 | 2695268270 | 2840 | 2840 | 2840 | 2835 | 5651 |
| 239 | 20231121 | 144900 | 2679244520 | 2835 | 2840 | 2840 | 2835 | 770 |
| 240 | 20231121 | 144800 | 2677059210 | 2835 | 2835 | 2840 | 2835 | 2198 |
| 241 | 20231121 | 144700 | 2670822860 | 2835 | 2840 | 2840 | 2835 | 6366 |
| 242 | 20231121 | 144600 | 2652775225 | 2840 | 2840 | 2840 | 2840 | 683 |
| 243 | 20231121 | 144500 | 2650835505 | 2840 | 2845 | 2845 | 2840 | 1067 |
| 244 | 20231121 | 144400 | 2647804175 | 2840 | 2840 | 2840 | 2840 | 197 |
| 245 | 20231121 | 144300 | 2647244695 | 2835 | 2835 | 2835 | 2835 | 0 |
| 246 | 20231121 | 144200 | 2647244695 | 2835 | 2840 | 2845 | 2835 | 2422 |
| 247 | 20231121 | 144100 | 2640372545 | 2835 | 2835 | 2840 | 2835 | 3910 |
| 248 | 20231121 | 144000 | 2629270330 | 2840 | 2840 | 2840 | 2840 | 69 |
| 249 | 20231121 | 143900 | 2629074370 | 2835 | 2835 | 2840 | 2835 | 1038 |
| 250 | 20231121 | 143800 | 2626131635 | 2840 | 2835 | 2845 | 2835 | 1647 |
| 251 | 20231121 | 143700 | 2621454895 | 2835 | 2835 | 2845 | 2835 | 2181 |
| 252 | 20231121 | 143600 | 2615271190 | 2835 | 2845 | 2845 | 2835 | 2071 |
| 253 | 20231121 | 143500 | 2609389635 | 2845 | 2840 | 2845 | 2840 | 5399 |
| 254 | 20231121 | 143400 | 2594056470 | 2845 | 2845 | 2850 | 2840 | 3898 |
| 255 | 20231121 | 143300 | 2582966740 | 2845 | 2845 | 2850 | 2845 | 11989 |
| 256 | 20231121 | 143200 | 2548852770 | 2850 | 2845 | 2850 | 2845 | 15092 |
| 257 | 20231121 | 143100 | 2505916025 | 2845 | 2850 | 2850 | 2845 | 598 |
| 258 | 20231121 | 143000 | 2504211815 | 2850 | 2850 | 2855 | 2850 | 6220 |
| 259 | 20231121 | 142900 | 2486484800 | 2850 | 2855 | 2855 | 2850 | 43 |
| 260 | 20231121 | 142800 | 2486362245 | 2855 | 2855 | 2855 | 2850 | 1743 |
| 261 | 20231121 | 142700 | 2481392930 | 2850 | 2850 | 2855 | 2850 | 589 |
| 262 | 20231121 | 142600 | 2479714275 | 2855 | 2855 | 2855 | 2850 | 91 |
| 263 | 20231121 | 142500 | 2479454655 | 2850 | 2850 | 2850 | 2845 | 3320 |
| 264 | 20231121 | 142400 | 2469997790 | 2845 | 2845 | 2855 | 2845 | 310 |
| 265 | 20231121 | 142300 | 2469114835 | 2850 | 2855 | 2860 | 2850 | 5304 |
| 266 | 20231121 | 142200 | 2453995635 | 2860 | 2860 | 2860 | 2850 | 1147 |
| 267 | 20231121 | 142100 | 2450726325 | 2860 | 2860 | 2860 | 2850 | 547 |
| 268 | 20231121 | 142000 | 2449165345 | 2850 | 2850 | 2855 | 2850 | 1473 |
| 269 | 20231121 | 141900 | 2444961290 | 2855 | 2855 | 2855 | 2850 | 722 |
| 270 | 20231121 | 141800 | 2442903440 | 2850 | 2850 | 2855 | 2850 | 816 |
| 271 | 20231121 | 141700 | 2440577835 | 2855 | 2850 | 2855 | 2850 | 379 |
| 272 | 20231121 | 141600 | 2439497615 | 2855 | 2855 | 2860 | 2850 | 1325 |
| 273 | 20231121 | 141500 | 2435714815 | 2855 | 2855 | 2855 | 2850 | 20 |
| 274 | 20231121 | 141400 | 2435657755 | 2850 | 2850 | 2855 | 2850 | 431 |
| 275 | 20231121 | 141300 | 2434429395 | 2855 | 2850 | 2855 | 2845 | 966 |
| 276 | 20231121 | 141200 | 2431675370 | 2855 | 2855 | 2855 | 2845 | 424 |
| 277 | 20231121 | 141100 | 2430466400 | 2855 | 2855 | 2860 | 2850 | 3943 |
| 278 | 20231121 | 141000 | 2419201205 | 2850 | 2845 | 2850 | 2845 | 8908 |
| 279 | 20231121 | 140900 | 2393819795 | 2850 | 2845 | 2850 | 2840 | 1239 |
| 280 | 20231121 | 140800 | 2390294875 | 2845 | 2845 | 2850 | 2845 | 697 |
| 281 | 20231121 | 140700 | 2388311905 | 2840 | 2845 | 2850 | 2840 | 675 |
| 282 | 20231121 | 140600 | 2386394770 | 2850 | 2840 | 2850 | 2840 | 740 |
| 283 | 20231121 | 140500 | 2384293150 | 2850 | 2850 | 2850 | 2845 | 1143 |
| 284 | 20231121 | 140400 | 2381041300 | 2845 | 2850 | 2850 | 2840 | 497 |
| 285 | 20231121 | 140300 | 2379627310 | 2850 | 2850 | 2850 | 2840 | 50 |
| 286 | 20231121 | 140200 | 2379485160 | 2840 | 2850 | 2850 | 2840 | 1209 |
| 287 | 20231121 | 140100 | 2376047800 | 2845 | 2850 | 2850 | 2845 | 137 |
| 288 | 20231121 | 140000 | 2375657665 | 2840 | 2850 | 2850 | 2840 | 618 |
| 289 | 20231121 | 135900 | 2373900455 | 2850 | 2845 | 2850 | 2840 | 1277 |
| 290 | 20231121 | 135800 | 2370270930 | 2850 | 2840 | 2850 | 2840 | 231 |
| 291 | 20231121 | 135700 | 2369614470 | 2845 | 2845 | 2850 | 2845 | 516 |
| 292 | 20231121 | 135600 | 2368146435 | 2850 | 2840 | 2850 | 2840 | 1611 |
| 293 | 20231121 | 135500 | 2363563205 | 2845 | 2845 | 2845 | 2840 | 2036 |
| 294 | 20231121 | 135400 | 2357771785 | 2845 | 2845 | 2845 | 2840 | 148 |
| 295 | 20231121 | 135300 | 2357350850 | 2840 | 2840 | 2845 | 2840 | 1721 |
| 296 | 20231121 | 135200 | 2352462200 | 2845 | 2840 | 2845 | 2840 | 274 |
| 297 | 20231121 | 135100 | 2351684020 | 2845 | 2840 | 2845 | 2840 | 29 |
| 298 | 20231121 | 135000 | 2351601645 | 2845 | 2840 | 2845 | 2835 | 1032 |
| 299 | 20231121 | 134900 | 2348675655 | 2845 | 2840 | 2845 | 2835 | 1836 |
| 300 | 20231121 | 134800 | 2343466275 | 2840 | 2830 | 2845 | 2830 | 2719 |
| 301 | 20231121 | 134700 | 2335748395 | 2835 | 2840 | 2840 | 2835 | 889 |
| 302 | 20231121 | 134600 | 2333228070 | 2835 | 2835 | 2840 | 2835 | 1569 |
| 303 | 20231121 | 134500 | 2328776565 | 2840 | 2840 | 2840 | 2835 | 284 |
| 304 | 20231121 | 134400 | 2327971360 | 2835 | 2835 | 2840 | 2830 | 3313 |
| 305 | 20231121 | 134300 | 2318587165 | 2835 | 2830 | 2835 | 2830 | 1233 |
| 306 | 20231121 | 134200 | 2315097710 | 2835 | 2830 | 2835 | 2830 | 1561 |
| 307 | 20231121 | 134100 | 2310679550 | 2835 | 2835 | 2835 | 2830 | 156 |
| 308 | 20231121 | 134000 | 2310238035 | 2835 | 2835 | 2840 | 2835 | 833 |
| 309 | 20231121 | 133900 | 2307876475 | 2835 | 2835 | 2840 | 2835 | 1009 |
| 310 | 20231121 | 133800 | 2305015955 | 2835 | 2835 | 2840 | 2835 | 456 |
| 311 | 20231121 | 133700 | 2303723185 | 2840 | 2840 | 2840 | 2835 | 18 |
| 312 | 20231121 | 133600 | 2303672145 | 2835 | 2835 | 2840 | 2835 | 3072 |
| 313 | 20231121 | 133500 | 2294962960 | 2840 | 2835 | 2840 | 2835 | 641 |
| 314 | 20231121 | 133400 | 2293144225 | 2840 | 2840 | 2840 | 2835 | 292 |
| 315 | 20231121 | 133300 | 2292316340 | 2830 | 2840 | 2840 | 2830 | 4293 |
| 316 | 20231121 | 133200 | 2280164025 | 2830 | 2835 | 2840 | 2830 | 1553 |
| 317 | 20231121 | 133100 | 2275768360 | 2840 | 2835 | 2840 | 2830 | 2223 |
| 318 | 20231121 | 133000 | 2269467470 | 2835 | 2840 | 2840 | 2830 | 232 |
| 319 | 20231121 | 132900 | 2268809740 | 2840 | 2835 | 2840 | 2830 | 2090 |
| 320 | 20231121 | 132800 | 2262884460 | 2840 | 2830 | 2840 | 2830 | 357 |
| 321 | 20231121 | 132700 | 2261872335 | 2840 | 2830 | 2840 | 2825 | 7968 |
| 322 | 20231121 | 132600 | 2239276405 | 2830 | 2830 | 2835 | 2825 | 5224 |
| 323 | 20231121 | 132500 | 2224508800 | 2830 | 2835 | 2835 | 2830 | 146 |
| 324 | 20231121 | 132400 | 2224095615 | 2825 | 2830 | 2835 | 2825 | 1138 |
| 325 | 20231121 | 132300 | 2220876230 | 2830 | 2835 | 2835 | 2825 | 2570 |
| 326 | 20231121 | 132200 | 2213606865 | 2835 | 2835 | 2835 | 2830 | 1435 |
| 327 | 20231121 | 132100 | 2209540295 | 2835 | 2830 | 2835 | 2825 | 4534 |
| 328 | 20231121 | 132000 | 2196705670 | 2835 | 2835 | 2835 | 2825 | 3898 |
| 329 | 20231121 | 131900 | 2185673280 | 2835 | 2830 | 2835 | 2830 | 1232 |
| 330 | 20231121 | 131800 | 2182185820 | 2830 | 2830 | 2835 | 2830 | 1937 |
| 331 | 20231121 | 131700 | 2176703610 | 2835 | 2830 | 2835 | 2830 | 3616 |
| 332 | 20231121 | 131600 | 2166469825 | 2835 | 2835 | 2835 | 2835 | 57 |
| 333 | 20231121 | 131500 | 2166308230 | 2830 | 2830 | 2835 | 2830 | 3005 |
| 334 | 20231121 | 131400 | 2157803880 | 2840 | 2835 | 2840 | 2830 | 1612 |
| 335 | 20231121 | 131300 | 2153236120 | 2840 | 2840 | 2840 | 2835 | 1056 |
| 336 | 20231121 | 131200 | 2150242335 | 2840 | 2835 | 2840 | 2835 | 28 |
| 337 | 20231121 | 131100 | 2150162945 | 2840 | 2840 | 2840 | 2835 | 423 |
| 338 | 20231121 | 131000 | 2148963630 | 2835 | 2835 | 2840 | 2835 | 2359 |
| 339 | 20231121 | 130900 | 2142275860 | 2840 | 2835 | 2840 | 2835 | 526 |
| 340 | 20231121 | 130800 | 2140784120 | 2835 | 2840 | 2840 | 2830 | 688 |
| 341 | 20231121 | 130700 | 2138835300 | 2830 | 2830 | 2840 | 2830 | 2108 |
| 342 | 20231121 | 130600 | 2132869640 | 2840 | 2835 | 2840 | 2830 | 8339 |
| 343 | 20231121 | 130500 | 2109230885 | 2835 | 2830 | 2835 | 2830 | 670 |
| 344 | 20231121 | 130400 | 2107331625 | 2825 | 2840 | 2840 | 2825 | 3328 |
| 345 | 20231121 | 130300 | 2097917095 | 2840 | 2835 | 2840 | 2830 | 483 |
| 346 | 20231121 | 130200 | 2096548170 | 2835 | 2835 | 2840 | 2835 | 265 |
| 347 | 20231121 | 130100 | 2095795840 | 2840 | 2840 | 2840 | 2825 | 3460 |
| 348 | 20231121 | 130000 | 2086003745 | 2840 | 2845 | 2845 | 2830 | 59 |
| 349 | 20231121 | 125900 | 2085836335 | 2825 | 2830 | 2845 | 2825 | 2789 |
| 350 | 20231121 | 125800 | 2077951640 | 2825 | 2845 | 2850 | 2825 | 24579 |
| 351 | 20231121 | 125700 | 2008388980 | 2840 | 2845 | 2850 | 2830 | 1840 |
| 352 | 20231121 | 125600 | 2003159910 | 2825 | 2835 | 2835 | 2825 | 12335 |
| 353 | 20231121 | 125500 | 1968254880 | 2840 | 2855 | 2855 | 2815 | 32984 |
| 354 | 20231121 | 125400 | 1875043755 | 2845 | 2845 | 2845 | 2845 | 533 |
| 355 | 20231121 | 125300 | 1873527370 | 2845 | 2845 | 2845 | 2845 | 16 |
| 356 | 20231121 | 125200 | 1873481850 | 2845 | 2845 | 2845 | 2835 | 18365 |
| 357 | 20231121 | 125100 | 1821361455 | 2845 | 2850 | 2860 | 2840 | 17115 |
| 358 | 20231121 | 125000 | 1772708060 | 2850 | 2855 | 2855 | 2850 | 1867 |
| 359 | 20231121 | 124900 | 1767383845 | 2850 | 2850 | 2850 | 2850 | 1169 |
| 360 | 20231121 | 124800 | 1764052195 | 2850 | 2855 | 2855 | 2845 | 1381 |
| 361 | 20231121 | 124700 | 1760121225 | 2855 | 2850 | 2855 | 2845 | 5856 |
| 362 | 20231121 | 124600 | 1743439675 | 2855 | 2850 | 2855 | 2850 | 2211 |
| 363 | 20231121 | 124500 | 1737138270 | 2855 | 2850 | 2860 | 2850 | 4792 |
| 364 | 20231121 | 124400 | 1723480160 | 2850 | 2855 | 2860 | 2850 | 5573 |
| 365 | 20231121 | 124300 | 1707587870 | 2855 | 2855 | 2860 | 2855 | 587 |
| 366 | 20231121 | 124200 | 1705911050 | 2850 | 2850 | 2855 | 2845 | 2758 |
| 367 | 20231121 | 124100 | 1698055020 | 2850 | 2855 | 2860 | 2850 | 24396 |
| 368 | 20231121 | 124000 | 1628518080 | 2855 | 2855 | 2860 | 2850 | 7236 |
| 369 | 20231121 | 123900 | 1607886075 | 2855 | 2860 | 2860 | 2855 | 2492 |
| 370 | 20231121 | 123800 | 1600765585 | 2850 | 2865 | 2865 | 2850 | 31026 |
| 371 | 20231121 | 123700 | 1512178925 | 2865 | 2865 | 2865 | 2865 | 6837 |
| 372 | 20231121 | 123600 | 1492590920 | 2865 | 2860 | 2865 | 2860 | 1674 |
| 373 | 20231121 | 123500 | 1487801400 | 2860 | 2875 | 2875 | 2860 | 1191 |
| 374 | 20231121 | 123400 | 1484392340 | 2865 | 2870 | 2870 | 2865 | 54 |
| 375 | 20231121 | 123300 | 1484237440 | 2875 | 2870 | 2875 | 2860 | 356 |
| 376 | 20231121 | 123200 | 1483217570 | 2865 | 2870 | 2870 | 2865 | 924 |
| 377 | 20231121 | 123100 | 1480570240 | 2875 | 2870 | 2875 | 2865 | 1369 |
| 378 | 20231121 | 123000 | 1476642390 | 2865 | 2865 | 2870 | 2865 | 746 |
| 379 | 20231121 | 122900 | 1474504890 | 2865 | 2870 | 2870 | 2865 | 634 |
| 380 | 20231121 | 122800 | 1472688405 | 2865 | 2870 | 2870 | 2865 | 288 |
| 381 | 20231121 | 122700 | 1471863275 | 2865 | 2865 | 2870 | 2865 | 488 |
| 382 | 20231121 | 122600 | 1470463030 | 2870 | 2875 | 2875 | 2870 | 869 |
| 383 | 20231121 | 122500 | 1467968990 | 2875 | 2865 | 2875 | 2865 | 245 |
| 384 | 20231121 | 122400 | 1467267025 | 2875 | 2865 | 2875 | 2865 | 879 |
| 385 | 20231121 | 122300 | 1464747940 | 2870 | 2860 | 2870 | 2860 | 2694 |
| 386 | 20231121 | 122200 | 1457028755 | 2860 | 2860 | 2860 | 2860 | 17 |
| 387 | 20231121 | 122100 | 1456980135 | 2865 | 2860 | 2865 | 2860 | 1088 |
| 388 | 20231121 | 122000 | 1453868265 | 2870 | 2870 | 2870 | 2860 | 335 |
| 389 | 20231121 | 121900 | 1452910045 | 2865 | 2875 | 2875 | 2865 | 4939 |
| 390 | 20231121 | 121800 | 1438759535 | 2875 | 2865 | 2880 | 2865 | 636 |
| 391 | 20231121 | 121700 | 1436937370 | 2865 | 2865 | 2865 | 2865 | 262 |
| 392 | 20231121 | 121600 | 1436186740 | 2880 | 2875 | 2880 | 2865 | 476 |
| 393 | 20231121 | 121500 | 1434821470 | 2875 | 2875 | 2875 | 2865 | 1804 |
| 394 | 20231121 | 121400 | 1429640360 | 2870 | 2875 | 2875 | 2865 | 1602 |
| 395 | 20231121 | 121300 | 1425048570 | 2875 | 2870 | 2875 | 2870 | 17 |
| 396 | 20231121 | 121200 | 1424999775 | 2875 | 2880 | 2880 | 2875 | 547 |
| 397 | 20231121 | 121100 | 1423427140 | 2875 | 2880 | 2880 | 2875 | 18 |
| 398 | 20231121 | 121000 | 1423375385 | 2875 | 2875 | 2875 | 2875 | 858 |
| 399 | 20231121 | 120900 | 1420908635 | 2875 | 2870 | 2875 | 2870 | 1133 |
| 400 | 20231121 | 120800 | 1417656800 | 2875 | 2875 | 2875 | 2870 | 2021 |
| 401 | 20231121 | 120700 | 1411851355 | 2880 | 2880 | 2880 | 2865 | 254 |
| 402 | 20231121 | 120600 | 1411121245 | 2865 | 2865 | 2880 | 2865 | 102 |
| 403 | 20231121 | 120500 | 1410829000 | 2875 | 2870 | 2875 | 2865 | 1716 |
| 404 | 20231121 | 120400 | 1405904560 | 2875 | 2875 | 2875 | 2875 | 152 |
| 405 | 20231121 | 120300 | 1405467560 | 2870 | 2870 | 2875 | 2870 | 225 |
| 406 | 20231121 | 120200 | 1404821520 | 2870 | 2870 | 2870 | 2870 | 322 |
| 407 | 20231121 | 120100 | 1403897380 | 2875 | 2875 | 2875 | 2870 | 316 |
| 408 | 20231121 | 120000 | 1402989630 | 2875 | 2870 | 2875 | 2870 | 5114 |
| 409 | 20231121 | 115900 | 1388288330 | 2875 | 2870 | 2875 | 2870 | 172 |
| 410 | 20231121 | 115800 | 1387794090 | 2865 | 2865 | 2865 | 2865 | 409 |
| 411 | 20231121 | 115700 | 1386622305 | 2875 | 2865 | 2875 | 2865 | 2056 |
| 412 | 20231121 | 115600 | 1380726555 | 2865 | 2865 | 2865 | 2865 | 375 |
| 413 | 20231121 | 115500 | 1379652180 | 2865 | 2870 | 2870 | 2865 | 1648 |
| 414 | 20231121 | 115400 | 1374928650 | 2870 | 2870 | 2875 | 2870 | 144 |
| 415 | 20231121 | 115300 | 1374514770 | 2875 | 2860 | 2875 | 2860 | 1280 |
| 416 | 20231121 | 115200 | 1370838400 | 2875 | 2865 | 2875 | 2860 | 631 |
| 417 | 20231121 | 115100 | 1369030225 | 2860 | 2875 | 2875 | 2860 | 604 |
| 418 | 20231121 | 115000 | 1367302755 | 2860 | 2860 | 2860 | 2860 | 26 |
| 419 | 20231121 | 114900 | 1367228395 | 2860 | 2860 | 2875 | 2860 | 4067 |
| 420 | 20231121 | 114800 | 1355541390 | 2860 | 2860 | 2860 | 2860 | 323 |
| 421 | 20231121 | 114700 | 1354617610 | 2870 | 2865 | 2870 | 2865 | 136 |
| 422 | 20231121 | 114600 | 1354227470 | 2860 | 2860 | 2860 | 2860 | 1846 |
| 423 | 20231121 | 114500 | 1348947910 | 2860 | 2865 | 2870 | 2860 | 341 |
| 424 | 20231121 | 114400 | 1347969760 | 2860 | 2860 | 2860 | 2860 | 405 |
| 425 | 20231121 | 114300 | 1346811460 | 2860 | 2865 | 2865 | 2860 | 99 |
| 426 | 20231121 | 114200 | 1346528095 | 2860 | 2860 | 2860 | 2860 | 209 |
| 427 | 20231121 | 114100 | 1345930355 | 2860 | 2860 | 2860 | 2860 | 627 |
| 428 | 20231121 | 114000 | 1344137135 | 2860 | 2860 | 2860 | 2860 | 53 |
| 429 | 20231121 | 113900 | 1343985555 | 2860 | 2860 | 2860 | 2860 | 293 |
| 430 | 20231121 | 113800 | 1343147575 | 2860 | 2860 | 2860 | 2860 | 3 |
| 431 | 20231121 | 113700 | 1343138995 | 2860 | 2865 | 2865 | 2860 | 1915 |
| 432 | 20231121 | 113600 | 1337656095 | 2865 | 2870 | 2870 | 2865 | 564 |
| 433 | 20231121 | 113500 | 1336040230 | 2865 | 2865 | 2870 | 2865 | 188 |
| 434 | 20231121 | 113400 | 1335501605 | 2865 | 2860 | 2865 | 2850 | 550 |
| 435 | 20231121 | 113300 | 1333929430 | 2850 | 2850 | 2865 | 2850 | 73 |
| 436 | 20231121 | 113200 | 1333721155 | 2850 | 2845 | 2865 | 2845 | 488 |
| 437 | 20231121 | 113100 | 1332331770 | 2860 | 2865 | 2870 | 2840 | 14010 |
| 438 | 20231121 | 113000 | 1292453930 | 2850 | 2870 | 2870 | 2850 | 66188 |
| 439 | 20231121 | 112900 | 1103617965 | 2870 | 2875 | 2875 | 2870 | 18 |
| 440 | 20231121 | 112800 | 1103566300 | 2870 | 2865 | 2870 | 2865 | 366 |
| 441 | 20231121 | 112700 | 1102517535 | 2865 | 2865 | 2870 | 2865 | 2947 |
| 442 | 20231121 | 112600 | 1094064370 | 2865 | 2865 | 2870 | 2865 | 4089 |
| 443 | 20231121 | 112500 | 1082349365 | 2870 | 2865 | 2870 | 2865 | 1368 |
| 444 | 20231121 | 112400 | 1078424650 | 2865 | 2865 | 2870 | 2865 | 2728 |
| 445 | 20231121 | 112300 | 1070600955 | 2865 | 2870 | 2870 | 2865 | 469 |
| 446 | 20231121 | 112200 | 1069256815 | 2865 | 2870 | 2870 | 2865 | 1137 |
| 447 | 20231121 | 112100 | 1065998840 | 2870 | 2865 | 2870 | 2865 | 6187 |
| 448 | 20231121 | 112000 | 1048272585 | 2870 | 2875 | 2875 | 2870 | 372 |
| 449 | 20231121 | 111900 | 1047204895 | 2875 | 2870 | 2875 | 2865 | 12069 |
| 450 | 20231121 | 111800 | 1012626095 | 2875 | 2875 | 2875 | 2870 | 10087 |
| 451 | 20231121 | 111700 | 983665660 | 2875 | 2880 | 2880 | 2875 | 4039 |
| 452 | 20231121 | 111600 | 972040645 | 2880 | 2885 | 2885 | 2880 | 2816 |
| 453 | 20231121 | 111500 | 963918145 | 2885 | 2885 | 2885 | 2885 | 60 |
| 454 | 20231121 | 111400 | 963745045 | 2890 | 2900 | 2900 | 2890 | 369 |
| 455 | 20231121 | 111300 | 962676830 | 2895 | 2885 | 2895 | 2885 | 727 |
| 456 | 20231121 | 111200 | 960575695 | 2890 | 2885 | 2890 | 2885 | 458 |
| 457 | 20231121 | 111100 | 959254345 | 2885 | 2890 | 2890 | 2885 | 2476 |
| 458 | 20231121 | 111000 | 952105530 | 2890 | 2885 | 2890 | 2885 | 73 |
| 459 | 20231121 | 110900 | 951894770 | 2890 | 2890 | 2890 | 2890 | 422 |
| 460 | 20231121 | 110800 | 950675190 | 2890 | 2890 | 2890 | 2890 | 0 |
| 461 | 20231121 | 110700 | 950675190 | 2890 | 2890 | 2890 | 2890 | 395 |
| 462 | 20231121 | 110600 | 949533640 | 2895 | 2895 | 2910 | 2890 | 444 |
| 463 | 20231121 | 110500 | 948247600 | 2900 | 2900 | 2900 | 2900 | 37 |
| 464 | 20231121 | 110400 | 948140300 | 2895 | 2895 | 2895 | 2890 | 1789 |
| 465 | 20231121 | 110300 | 942968645 | 2900 | 2895 | 2900 | 2895 | 86 |
| 466 | 20231121 | 110200 | 942719670 | 2895 | 2895 | 2895 | 2895 | 664 |
| 467 | 20231121 | 110100 | 940797390 | 2895 | 2895 | 2895 | 2895 | 143 |
| 468 | 20231121 | 110000 | 940383405 | 2895 | 2895 | 2895 | 2895 | 231 |
| 469 | 20231121 | 105900 | 939714660 | 2895 | 2895 | 2905 | 2895 | 310 |
| 470 | 20231121 | 105800 | 938817150 | 2900 | 2900 | 2900 | 2895 | 2034 |
| 471 | 20231121 | 105700 | 932918635 | 2895 | 2890 | 2900 | 2890 | 622 |
| 472 | 20231121 | 105600 | 931120275 | 2890 | 2895 | 2895 | 2890 | 19 |
| 473 | 20231121 | 105500 | 931065310 | 2890 | 2890 | 2890 | 2890 | 293 |
| 474 | 20231121 | 105400 | 930218540 | 2895 | 2895 | 2895 | 2895 | 380 |
| 475 | 20231121 | 105300 | 929118440 | 2890 | 2890 | 2890 | 2890 | 417 |
| 476 | 20231121 | 105200 | 927913310 | 2890 | 2890 | 2890 | 2890 | 568 |
| 477 | 20231121 | 105100 | 926271790 | 2890 | 2905 | 2910 | 2890 | 503 |
| 478 | 20231121 | 105000 | 924818065 | 2905 | 2880 | 2905 | 2880 | 14887 |
| 479 | 20231121 | 104900 | 881646255 | 2880 | 2880 | 2880 | 2880 | 40 |
| 480 | 20231121 | 104800 | 881531055 | 2885 | 2885 | 2885 | 2885 | 212 |
| 481 | 20231121 | 104700 | 880919435 | 2885 | 2885 | 2885 | 2885 | 1386 |
| 482 | 20231121 | 104600 | 876920825 | 2880 | 2875 | 2885 | 2875 | 4909 |
| 483 | 20231121 | 104500 | 862776045 | 2875 | 2875 | 2875 | 2875 | 300 |
| 484 | 20231121 | 104400 | 861913545 | 2875 | 2875 | 2875 | 2875 | 88 |
| 485 | 20231121 | 104300 | 861660545 | 2875 | 2875 | 2875 | 2875 | 554 |
| 486 | 20231121 | 104200 | 860067795 | 2875 | 2880 | 2880 | 2875 | 210 |
| 487 | 20231121 | 104100 | 859463120 | 2870 | 2875 | 2880 | 2870 | 3534 |
| 488 | 20231121 | 104000 | 849300590 | 2880 | 2880 | 2880 | 2880 | 1 |
| 489 | 20231121 | 103900 | 849297710 | 2865 | 2875 | 2875 | 2865 | 7056 |
| 490 | 20231121 | 103800 | 829046185 | 2870 | 2875 | 2875 | 2870 | 784 |
| 491 | 20231121 | 103700 | 826794875 | 2880 | 2875 | 2880 | 2870 | 501 |
| 492 | 20231121 | 103600 | 825354590 | 2870 | 2875 | 2875 | 2870 | 432 |
| 493 | 20231121 | 103500 | 824114565 | 2870 | 2875 | 2875 | 2870 | 132 |
| 494 | 20231121 | 103400 | 823735625 | 2875 | 2870 | 2875 | 2870 | 1533 |
| 495 | 20231121 | 103300 | 819335895 | 2865 | 2865 | 2870 | 2865 | 366 |
| 496 | 20231121 | 103200 | 818286355 | 2865 | 2875 | 2875 | 2865 | 5286 |
| 497 | 20231121 | 103100 | 803138275 | 2875 | 2875 | 2875 | 2875 | 391 |
| 498 | 20231121 | 103000 | 802014150 | 2875 | 2875 | 2875 | 2870 | 399 |
| 499 | 20231121 | 102900 | 800867105 | 2875 | 2870 | 2880 | 2870 | 1267 |
| 500 | 20231121 | 102800 | 797223320 | 2875 | 2875 | 2875 | 2870 | 1347 |
| 501 | 20231121 | 102700 | 793356470 | 2870 | 2875 | 2875 | 2870 | 2717 |
| 502 | 20231121 | 102600 | 785555785 | 2875 | 2880 | 2880 | 2875 | 90 |
| 503 | 20231121 | 102500 | 785296785 | 2875 | 2885 | 2885 | 2875 | 314 |
| 504 | 20231121 | 102400 | 784392145 | 2885 | 2875 | 2890 | 2875 | 886 |
| 505 | 20231121 | 102300 | 781842850 | 2875 | 2885 | 2890 | 2875 | 1305 |
| 506 | 20231121 | 102200 | 778074675 | 2880 | 2885 | 2890 | 2875 | 1286 |
| 507 | 20231121 | 102100 | 774366840 | 2885 | 2875 | 2885 | 2875 | 17 |
| 508 | 20231121 | 102000 | 774317955 | 2875 | 2875 | 2875 | 2875 | 969 |
| 509 | 20231121 | 101900 | 771532080 | 2875 | 2875 | 2875 | 2875 | 17 |
| 510 | 20231121 | 101800 | 771483205 | 2875 | 2875 | 2890 | 2875 | 444 |
| 511 | 20231121 | 101700 | 770206690 | 2890 | 2875 | 2890 | 2875 | 303 |
| 512 | 20231121 | 101600 | 769335535 | 2890 | 2890 | 2890 | 2875 | 852 |
| 513 | 20231121 | 101500 | 766881190 | 2890 | 2875 | 2890 | 2875 | 1277 |
| 514 | 20231121 | 101400 | 763193500 | 2880 | 2880 | 2880 | 2875 | 1449 |
| 515 | 20231121 | 101300 | 759020420 | 2885 | 2885 | 2890 | 2880 | 807 |
| 516 | 20231121 | 101200 | 756694990 | 2890 | 2890 | 2890 | 2880 | 1432 |
| 517 | 20231121 | 101100 | 752568260 | 2885 | 2885 | 2885 | 2885 | 1281 |
| 518 | 20231121 | 101000 | 748872575 | 2880 | 2880 | 2885 | 2880 | 1577 |
| 519 | 20231121 | 100900 | 744330805 | 2885 | 2885 | 2885 | 2885 | 315 |
| 520 | 20231121 | 100800 | 743422030 | 2885 | 2895 | 2895 | 2885 | 243 |
| 521 | 20231121 | 100700 | 742720520 | 2890 | 2880 | 2890 | 2870 | 2319 |
| 522 | 20231121 | 100600 | 736024685 | 2860 | 2875 | 2880 | 2850 | 22439 |
| 523 | 20231121 | 100500 | 671832345 | 2875 | 2875 | 2890 | 2860 | 6163 |
| 524 | 20231121 | 100400 | 654169290 | 2875 | 2880 | 2885 | 2870 | 2704 |
| 525 | 20231121 | 100300 | 646394270 | 2880 | 2885 | 2885 | 2880 | 123 |
| 526 | 20231121 | 100200 | 646039750 | 2885 | 2890 | 2890 | 2885 | 430 |
| 527 | 20231121 | 100100 | 644797090 | 2890 | 2890 | 2890 | 2885 | 1313 |
| 528 | 20231121 | 100000 | 641007520 | 2890 | 2880 | 2890 | 2880 | 1622 |
| 529 | 20231121 | 095900 | 636335940 | 2880 | 2885 | 2885 | 2880 | 489 |
| 530 | 20231121 | 095800 | 634926365 | 2880 | 2880 | 2880 | 2880 | 18 |
| 531 | 20231121 | 095700 | 634874525 | 2885 | 2870 | 2885 | 2865 | 3053 |
| 532 | 20231121 | 095600 | 626105675 | 2875 | 2880 | 2880 | 2865 | 12055 |
| 533 | 20231121 | 095500 | 591528110 | 2880 | 2880 | 2880 | 2880 | 2040 |
| 534 | 20231121 | 095400 | 585652910 | 2880 | 2885 | 2885 | 2880 | 520 |
| 535 | 20231121 | 095300 | 584153355 | 2885 | 2890 | 2890 | 2885 | 3197 |
| 536 | 20231121 | 095200 | 574924995 | 2890 | 2895 | 2895 | 2890 | 57 |
| 537 | 20231121 | 095100 | 574760190 | 2895 | 2895 | 2900 | 2895 | 210 |
| 538 | 20231121 | 095000 | 574152190 | 2895 | 2890 | 2900 | 2890 | 143 |
| 539 | 20231121 | 094900 | 573738320 | 2890 | 2895 | 2895 | 2890 | 1317 |
| 540 | 20231121 | 094800 | 569932115 | 2890 | 2890 | 2890 | 2890 | 60 |
| 541 | 20231121 | 094700 | 569758715 | 2890 | 2895 | 2895 | 2890 | 76 |
| 542 | 20231121 | 094600 | 569538750 | 2895 | 2895 | 2900 | 2895 | 133 |
| 543 | 20231121 | 094500 | 569153645 | 2895 | 2885 | 2900 | 2885 | 1668 |
| 544 | 20231121 | 094400 | 564341360 | 2885 | 2890 | 2900 | 2880 | 6654 |
| 545 | 20231121 | 094300 | 545156535 | 2890 | 2890 | 2900 | 2890 | 511 |
| 546 | 20231121 | 094200 | 543679195 | 2890 | 2890 | 2890 | 2880 | 5421 |
| 547 | 20231121 | 094100 | 528044500 | 2900 | 2900 | 2900 | 2890 | 19 |
| 548 | 20231121 | 094000 | 527989490 | 2885 | 2900 | 2900 | 2885 | 805 |
| 549 | 20231121 | 093900 | 525661910 | 2890 | 2900 | 2900 | 2890 | 220 |
| 550 | 20231121 | 093800 | 525026060 | 2885 | 2885 | 2900 | 2880 | 11325 |
| 551 | 20231121 | 093700 | 492304470 | 2885 | 2885 | 2885 | 2885 | 1618 |
| 552 | 20231121 | 093600 | 487636540 | 2885 | 2890 | 2890 | 2885 | 1309 |
| 553 | 20231121 | 093500 | 483853570 | 2890 | 2895 | 2895 | 2890 | 5425 |
| 554 | 20231121 | 093400 | 468171365 | 2895 | 2900 | 2900 | 2895 | 203 |
| 555 | 20231121 | 093300 | 467583670 | 2900 | 2895 | 2900 | 2895 | 347 |
| 556 | 20231121 | 093200 | 466579080 | 2895 | 2900 | 2900 | 2895 | 35 |
| 557 | 20231121 | 093100 | 466477645 | 2900 | 2890 | 2900 | 2885 | 4193 |
| 558 | 20231121 | 093000 | 454344920 | 2875 | 2875 | 2875 | 2870 | 108 |
| 559 | 20231121 | 092900 | 454034475 | 2875 | 2880 | 2890 | 2865 | 5856 |
| 560 | 20231121 | 092800 | 437179930 | 2890 | 2875 | 2890 | 2865 | 5073 |
| 561 | 20231121 | 092700 | 422566620 | 2865 | 2880 | 2880 | 2855 | 28751 |
| 562 | 20231121 | 092600 | 340256800 | 2880 | 2880 | 2885 | 2880 | 8394 |
| 563 | 20231121 | 092500 | 316080575 | 2880 | 2890 | 2890 | 2880 | 17644 |
| 564 | 20231121 | 092400 | 265200185 | 2890 | 2895 | 2900 | 2890 | 5502 |
| 565 | 20231121 | 092300 | 249290690 | 2895 | 2890 | 2895 | 2885 | 1879 |
| 566 | 20231121 | 092200 | 243858165 | 2890 | 2890 | 2890 | 2885 | 2881 |
| 567 | 20231121 | 092100 | 235540075 | 2890 | 2890 | 2900 | 2890 | 6196 |
| 568 | 20231121 | 092000 | 217628220 | 2900 | 2900 | 2900 | 2890 | 8253 |
| 569 | 20231121 | 091900 | 193734230 | 2900 | 2905 | 2905 | 2900 | 3419 |
| 570 | 20231121 | 091800 | 183816910 | 2905 | 2910 | 2910 | 2905 | 2472 |
| 571 | 20231121 | 091700 | 176633315 | 2910 | 2910 | 2910 | 2905 | 1471 |
| 572 | 20231121 | 091600 | 172357780 | 2910 | 2910 | 2910 | 2910 | 135 |
| 573 | 20231121 | 091500 | 171964930 | 2910 | 2915 | 2915 | 2905 | 1680 |
| 574 | 20231121 | 091400 | 167079640 | 2915 | 2895 | 2915 | 2895 | 358 |
| 575 | 20231121 | 091300 | 166040890 | 2900 | 2905 | 2920 | 2895 | 9469 |
| 576 | 20231121 | 091200 | 138577115 | 2905 | 2915 | 2925 | 2905 | 10484 |
| 577 | 20231121 | 091100 | 108086205 | 2920 | 2920 | 2925 | 2910 | 8060 |
| 578 | 20231121 | 091000 | 84573695 | 2920 | 2920 | 2920 | 2920 | 2170 |
| 579 | 20231121 | 090900 | 78237295 | 2920 | 2930 | 2930 | 2920 | 4001 |
| 580 | 20231121 | 090800 | 66550055 | 2925 | 2925 | 2925 | 2925 | 500 |
| 581 | 20231121 | 090700 | 65087555 | 2925 | 2920 | 2925 | 2920 | 436 |
| 582 | 20231121 | 090600 | 63812260 | 2920 | 2930 | 2930 | 2920 | 3407 |
| 583 | 20231121 | 090500 | 53851795 | 2925 | 2935 | 2935 | 2925 | 2644 |
| 584 | 20231121 | 090400 | 46099810 | 2935 | 2940 | 2940 | 2935 | 1394 |
| 585 | 20231121 | 090300 | 42005300 | 2940 | 2935 | 2940 | 2935 | 3263 |
| 586 | 20231121 | 090200 | 32413270 | 2935 | 2930 | 2935 | 2930 | 2064 |
| 587 | 20231121 | 090100 | 26365710 | 2930 | 2940 | 2940 | 2930 | 3005 |
| 588 | 20231121 | 090000 | 17561010 | 2940 | 2935 | 2940 | 2935 | 5983 |