31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 193300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 8940 |
| 3 | 20231120 | 193200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20231120 | 193100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20231120 | 193000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20231120 | 192900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20231120 | 192800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20231120 | 192700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20231120 | 192600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20231120 | 192500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20231120 | 192400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20231120 | 192300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20231120 | 192200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20231120 | 192100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20231120 | 192000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20231120 | 191900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20231120 | 191800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20231120 | 191700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20231120 | 191600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20231120 | 191500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20231120 | 191400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20231120 | 191300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20231120 | 191200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20231120 | 191100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20231120 | 191000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20231120 | 190900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20231120 | 190800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20231120 | 190700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20231120 | 190600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20231120 | 190500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20231120 | 190400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20231120 | 190300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 8940 |
| 33 | 20231120 | 190200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20231120 | 190100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20231120 | 190000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20231120 | 185900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20231120 | 185800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20231120 | 185700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20231120 | 185600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20231120 | 185500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20231120 | 185400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20231120 | 185300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20231120 | 185200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20231120 | 185100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20231120 | 185000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20231120 | 184900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20231120 | 184800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20231120 | 184700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20231120 | 184600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20231120 | 184500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20231120 | 184400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20231120 | 184300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20231120 | 184200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20231120 | 184100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20231120 | 184000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20231120 | 183900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20231120 | 183800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20231120 | 183700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20231120 | 183600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20231120 | 183500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20231120 | 183400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20231120 | 183300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 8940 |
| 63 | 20231120 | 183200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20231120 | 183100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20231120 | 183000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20231120 | 182900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20231120 | 182800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20231120 | 182700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20231120 | 182600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20231120 | 182500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20231120 | 182400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20231120 | 182300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20231120 | 182200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20231120 | 182100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20231120 | 182000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20231120 | 181900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20231120 | 181800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20231120 | 181700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20231120 | 181600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20231120 | 181500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20231120 | 181400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20231120 | 181300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20231120 | 181200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20231120 | 181100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20231120 | 181000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20231120 | 180900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20231120 | 180800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20231120 | 180700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20231120 | 180600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20231120 | 180500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20231120 | 180400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20231120 | 180300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 8940 |
| 93 | 20231120 | 180200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20231120 | 180100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20231120 | 180000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20231120 | 175900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20231120 | 175800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20231120 | 175700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20231120 | 175600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20231120 | 175500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20231120 | 175400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20231120 | 175300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20231120 | 175200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20231120 | 175100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20231120 | 175000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20231120 | 174900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20231120 | 174800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20231120 | 174700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20231120 | 174600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20231120 | 174500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20231120 | 174400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20231120 | 174300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20231120 | 174200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20231120 | 174100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20231120 | 174000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20231120 | 173900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20231120 | 173800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20231120 | 173700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20231120 | 173600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20231120 | 173500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20231120 | 173400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20231120 | 173300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 8940 |
| 123 | 20231120 | 173200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20231120 | 173100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20231120 | 173000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20231120 | 172900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20231120 | 172800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20231120 | 172700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20231120 | 172600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20231120 | 172500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20231120 | 172400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20231120 | 172300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20231120 | 172200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20231120 | 172100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20231120 | 172000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20231120 | 171900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20231120 | 171800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20231120 | 171700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20231120 | 171600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20231120 | 171500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20231120 | 171400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20231120 | 171300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20231120 | 171200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20231120 | 171100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20231120 | 171000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20231120 | 170900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20231120 | 170800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20231120 | 170700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20231120 | 170600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20231120 | 170500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20231120 | 170400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20231120 | 170300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 8940 |
| 153 | 20231120 | 170200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20231120 | 170100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20231120 | 170000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20231120 | 165900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20231120 | 165800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20231120 | 165700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20231120 | 165600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20231120 | 165500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20231120 | 165400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20231120 | 165300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20231120 | 165200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20231120 | 165100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20231120 | 165000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20231120 | 164900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20231120 | 164800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20231120 | 164700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20231120 | 164600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20231120 | 164500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20231120 | 164400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20231120 | 164300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20231120 | 164200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20231120 | 164100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20231120 | 164000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20231120 | 163900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20231120 | 163800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20231120 | 163700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20231120 | 163600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20231120 | 163500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20231120 | 163400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20231120 | 163300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 8940 |
| 183 | 20231120 | 163200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20231120 | 163100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20231120 | 163000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20231120 | 162900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20231120 | 162800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20231120 | 162700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20231120 | 162600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20231120 | 162500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20231120 | 162400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20231120 | 162300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20231120 | 162200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20231120 | 162100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20231120 | 162000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20231120 | 161900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20231120 | 161800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20231120 | 161700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20231120 | 161600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 200 | 20231120 | 161500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 201 | 20231120 | 161400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 202 | 20231120 | 161300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20231120 | 161200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20231120 | 161100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20231120 | 161000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20231120 | 160900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20231120 | 160800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20231120 | 160700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 209 | 20231120 | 160600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 210 | 20231120 | 160500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 211 | 20231120 | 160400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 212 | 20231120 | 160300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 8940 |
| 213 | 20231120 | 160200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 214 | 20231120 | 160100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 215 | 20231120 | 160000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 216 | 20231120 | 155900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 217 | 20231120 | 155800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 218 | 20231120 | 155700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 219 | 20231120 | 155600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 220 | 20231120 | 155500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 221 | 20231120 | 155400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 222 | 20231120 | 155300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 223 | 20231120 | 155200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 224 | 20231120 | 155100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 225 | 20231120 | 155000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 226 | 20231120 | 154900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 227 | 20231120 | 154800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 228 | 20231120 | 154700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 229 | 20231120 | 154600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 230 | 20231120 | 154500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 231 | 20231120 | 154400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 232 | 20231120 | 154300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 233 | 20231120 | 154200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 234 | 20231120 | 154100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 235 | 20231120 | 154000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 236 | 20231120 | 153900 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 237 | 20231120 | 153800 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 238 | 20231120 | 153700 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 239 | 20231120 | 153600 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 240 | 20231120 | 153500 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 241 | 20231120 | 153400 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 242 | 20231120 | 153300 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 8940 |
| 243 | 20231120 | 153200 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 244 | 20231120 | 153100 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 0 |
| 245 | 20231120 | 153000 | 3280173195 | 2900 | 2900 | 2900 | 2900 | 8940 |
| 246 | 20231120 | 152900 | 3254247195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 247 | 20231120 | 152800 | 3254247195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 248 | 20231120 | 152700 | 3254247195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 249 | 20231120 | 152600 | 3254247195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 250 | 20231120 | 152500 | 3254247195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 251 | 20231120 | 152400 | 3254247195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 252 | 20231120 | 152300 | 3254247195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 253 | 20231120 | 152200 | 3254247195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 254 | 20231120 | 152100 | 3254247195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 255 | 20231120 | 152000 | 3254247195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 256 | 20231120 | 151900 | 3254247195 | 2870 | 2900 | 2900 | 2870 | 695 |
| 257 | 20231120 | 151800 | 3252248005 | 2900 | 2885 | 2915 | 2885 | 220 |
| 258 | 20231120 | 151700 | 3251612715 | 2885 | 2880 | 2890 | 2880 | 280 |
| 259 | 20231120 | 151600 | 3250805445 | 2880 | 2890 | 2890 | 2880 | 411 |
| 260 | 20231120 | 151500 | 3249619650 | 2890 | 2895 | 2900 | 2890 | 378 |
| 261 | 20231120 | 151400 | 3248527080 | 2890 | 2900 | 2900 | 2890 | 22 |
| 262 | 20231120 | 151300 | 3248463290 | 2900 | 2920 | 2920 | 2900 | 3202 |
| 263 | 20231120 | 151200 | 3239149215 | 2915 | 2925 | 2925 | 2915 | 202 |
| 264 | 20231120 | 151100 | 3238558375 | 2925 | 2935 | 2935 | 2925 | 107 |
| 265 | 20231120 | 151000 | 3238245380 | 2940 | 2925 | 2940 | 2925 | 4527 |
| 266 | 20231120 | 150900 | 3224947510 | 2925 | 2915 | 2930 | 2915 | 265 |
| 267 | 20231120 | 150800 | 3224173405 | 2915 | 2905 | 2915 | 2905 | 1411 |
| 268 | 20231120 | 150700 | 3220067445 | 2905 | 2895 | 2905 | 2895 | 2125 |
| 269 | 20231120 | 150600 | 3213904150 | 2895 | 2880 | 2895 | 2880 | 2171 |
| 270 | 20231120 | 150500 | 3207639010 | 2880 | 2880 | 2880 | 2880 | 394 |
| 271 | 20231120 | 150400 | 3206504290 | 2880 | 2865 | 2880 | 2855 | 181 |
| 272 | 20231120 | 150300 | 3205985250 | 2855 | 2855 | 2855 | 2855 | 2 |
| 273 | 20231120 | 150200 | 3205979540 | 2850 | 2850 | 2850 | 2850 | 0 |
| 274 | 20231120 | 150100 | 3205979540 | 2850 | 2850 | 2855 | 2850 | 754 |
| 275 | 20231120 | 150000 | 3203830630 | 2855 | 2855 | 2855 | 2850 | 203 |
| 276 | 20231120 | 145900 | 3203251240 | 2855 | 2875 | 2875 | 2855 | 105 |
| 277 | 20231120 | 145800 | 3202950865 | 2875 | 2875 | 2875 | 2875 | 24 |
| 278 | 20231120 | 145700 | 3202881865 | 2855 | 2860 | 2860 | 2855 | 1755 |
| 279 | 20231120 | 145600 | 3197867220 | 2860 | 2880 | 2880 | 2855 | 253 |
| 280 | 20231120 | 145500 | 3197143625 | 2855 | 2875 | 2885 | 2855 | 1528 |
| 281 | 20231120 | 145400 | 3192770605 | 2875 | 2865 | 2875 | 2850 | 4432 |
| 282 | 20231120 | 145300 | 3180131530 | 2850 | 2865 | 2865 | 2840 | 5785 |
| 283 | 20231120 | 145200 | 3163668020 | 2865 | 2880 | 2880 | 2865 | 1968 |
| 284 | 20231120 | 145100 | 3158018490 | 2880 | 2895 | 2895 | 2875 | 1435 |
| 285 | 20231120 | 145000 | 3153884390 | 2875 | 2885 | 2885 | 2870 | 2182 |
| 286 | 20231120 | 144900 | 3147604780 | 2885 | 2895 | 2900 | 2885 | 450 |
| 287 | 20231120 | 144800 | 3146302115 | 2895 | 2895 | 2900 | 2895 | 107 |
| 288 | 20231120 | 144700 | 3145992315 | 2900 | 2900 | 2900 | 2900 | 0 |
| 289 | 20231120 | 144600 | 3145992315 | 2900 | 2895 | 2900 | 2895 | 102 |
| 290 | 20231120 | 144500 | 3145697020 | 2900 | 2885 | 2900 | 2885 | 506 |
| 291 | 20231120 | 144400 | 3144237195 | 2885 | 2865 | 2885 | 2865 | 579 |
| 292 | 20231120 | 144300 | 3142571760 | 2860 | 2900 | 2900 | 2850 | 16701 |
| 293 | 20231120 | 144200 | 3094710295 | 2900 | 2905 | 2905 | 2900 | 4092 |
| 294 | 20231120 | 144100 | 3082830455 | 2905 | 2915 | 2915 | 2905 | 630 |
| 295 | 20231120 | 144000 | 3080996085 | 2915 | 2925 | 2925 | 2915 | 279 |
| 296 | 20231120 | 143900 | 3080181370 | 2930 | 2935 | 2935 | 2930 | 13 |
| 297 | 20231120 | 143800 | 3080143270 | 2935 | 2935 | 2940 | 2935 | 457 |
| 298 | 20231120 | 143700 | 3078801805 | 2945 | 2945 | 2945 | 2945 | 2 |
| 299 | 20231120 | 143600 | 3078795915 | 2945 | 2925 | 2945 | 2925 | 1223 |
| 300 | 20231120 | 143500 | 3075202780 | 2930 | 2930 | 2930 | 2930 | 26 |
| 301 | 20231120 | 143400 | 3075126600 | 2935 | 2940 | 2940 | 2935 | 88 |
| 302 | 20231120 | 143300 | 3074867975 | 2930 | 2940 | 2940 | 2930 | 5 |
| 303 | 20231120 | 143200 | 3074853315 | 2930 | 2925 | 2930 | 2925 | 118 |
| 304 | 20231120 | 143100 | 3074507685 | 2905 | 2905 | 2905 | 2905 | 0 |
| 305 | 20231120 | 143000 | 3074507685 | 2905 | 2930 | 2930 | 2905 | 1289 |
| 306 | 20231120 | 142900 | 3070755280 | 2930 | 2930 | 2930 | 2930 | 3 |
| 307 | 20231120 | 142800 | 3070746490 | 2925 | 2925 | 2925 | 2925 | 205 |
| 308 | 20231120 | 142700 | 3070146865 | 2925 | 2925 | 2925 | 2915 | 431 |
| 309 | 20231120 | 142600 | 3068887955 | 2930 | 2930 | 2935 | 2930 | 2364 |
| 310 | 20231120 | 142500 | 3061961400 | 2935 | 2935 | 2935 | 2935 | 1054 |
| 311 | 20231120 | 142400 | 3058867910 | 2940 | 2940 | 2940 | 2940 | 47 |
| 312 | 20231120 | 142300 | 3058729730 | 2940 | 2940 | 2940 | 2940 | 96 |
| 313 | 20231120 | 142200 | 3058447490 | 2950 | 2935 | 2950 | 2935 | 332 |
| 314 | 20231120 | 142100 | 3057473055 | 2950 | 2945 | 2950 | 2935 | 32 |
| 315 | 20231120 | 142000 | 3057379085 | 2950 | 2945 | 2950 | 2945 | 22 |
| 316 | 20231120 | 141900 | 3057314290 | 2950 | 2950 | 2950 | 2950 | 1 |
| 317 | 20231120 | 141800 | 3057311340 | 2960 | 2960 | 2960 | 2960 | 161 |
| 318 | 20231120 | 141700 | 3056834780 | 2945 | 2945 | 2945 | 2945 | 43 |
| 319 | 20231120 | 141600 | 3056708145 | 2950 | 2945 | 2960 | 2945 | 1706 |
| 320 | 20231120 | 141500 | 3051673465 | 2945 | 2940 | 2945 | 2930 | 638 |
| 321 | 20231120 | 141400 | 3049797750 | 2940 | 2930 | 2940 | 2930 | 536 |
| 322 | 20231120 | 141300 | 3048222100 | 2930 | 2930 | 2930 | 2930 | 34 |
| 323 | 20231120 | 141200 | 3048122480 | 2940 | 2930 | 2940 | 2930 | 200 |
| 324 | 20231120 | 141100 | 3047536075 | 2930 | 2925 | 2930 | 2925 | 10 |
| 325 | 20231120 | 141000 | 3047506820 | 2925 | 2925 | 2925 | 2925 | 23 |
| 326 | 20231120 | 140900 | 3047439545 | 2925 | 2915 | 2925 | 2915 | 662 |
| 327 | 20231120 | 140800 | 3045509530 | 2910 | 2910 | 2910 | 2910 | 100 |
| 328 | 20231120 | 140700 | 3045218530 | 2915 | 2910 | 2915 | 2910 | 138 |
| 329 | 20231120 | 140600 | 3044816615 | 2910 | 2910 | 2910 | 2910 | 308 |
| 330 | 20231120 | 140500 | 3043920335 | 2910 | 2905 | 2910 | 2905 | 624 |
| 331 | 20231120 | 140400 | 3042105960 | 2910 | 2890 | 2910 | 2890 | 818 |
| 332 | 20231120 | 140300 | 3039738135 | 2870 | 2880 | 2890 | 2870 | 691 |
| 333 | 20231120 | 140200 | 3037752175 | 2890 | 2905 | 2905 | 2850 | 14964 |
| 334 | 20231120 | 140100 | 2994822680 | 2905 | 2900 | 2915 | 2900 | 1263 |
| 335 | 20231120 | 140000 | 2991145760 | 2910 | 2905 | 2915 | 2890 | 1773 |
| 336 | 20231120 | 135900 | 2986008040 | 2915 | 2925 | 2925 | 2890 | 5506 |
| 337 | 20231120 | 135800 | 2970005575 | 2925 | 2935 | 2935 | 2925 | 1636 |
| 338 | 20231120 | 135700 | 2965217410 | 2935 | 2950 | 2950 | 2935 | 2194 |
| 339 | 20231120 | 135600 | 2958758820 | 2950 | 2950 | 2950 | 2950 | 660 |
| 340 | 20231120 | 135500 | 2956811820 | 2945 | 2950 | 2950 | 2945 | 648 |
| 341 | 20231120 | 135400 | 2954900775 | 2955 | 2950 | 2955 | 2950 | 2062 |
| 342 | 20231120 | 135300 | 2948817870 | 2950 | 2950 | 2950 | 2950 | 194 |
| 343 | 20231120 | 135200 | 2948245570 | 2950 | 2950 | 2950 | 2945 | 4128 |
| 344 | 20231120 | 135100 | 2936072710 | 2960 | 2950 | 2960 | 2945 | 1081 |
| 345 | 20231120 | 135000 | 2932887590 | 2950 | 2975 | 2975 | 2950 | 2606 |
| 346 | 20231120 | 134900 | 2925165440 | 2975 | 2960 | 2975 | 2960 | 3382 |
| 347 | 20231120 | 134800 | 2915154365 | 2950 | 2950 | 2950 | 2950 | 0 |
| 348 | 20231120 | 134700 | 2915154365 | 2950 | 2970 | 2970 | 2950 | 5450 |
| 349 | 20231120 | 134600 | 2899038050 | 2970 | 2990 | 2990 | 2965 | 5134 |
| 350 | 20231120 | 134500 | 2883744900 | 2995 | 3000 | 3000 | 2990 | 2607 |
| 351 | 20231120 | 134400 | 2875944995 | 3000 | 3010 | 3015 | 3000 | 1973 |
| 352 | 20231120 | 134300 | 2870017405 | 3010 | 3015 | 3015 | 3005 | 400 |
| 353 | 20231120 | 134200 | 2868813525 | 3025 | 3025 | 3025 | 3025 | 0 |
| 354 | 20231120 | 134100 | 2868813525 | 3025 | 3015 | 3025 | 3010 | 401 |
| 355 | 20231120 | 134000 | 2867606490 | 3035 | 3010 | 3035 | 3010 | 15 |
| 356 | 20231120 | 133900 | 2867561215 | 3015 | 3010 | 3015 | 3010 | 110 |
| 357 | 20231120 | 133800 | 2867229820 | 3015 | 3015 | 3015 | 3010 | 14 |
| 358 | 20231120 | 133700 | 2867187615 | 3010 | 3015 | 3015 | 3010 | 781 |
| 359 | 20231120 | 133600 | 2864836730 | 3015 | 3020 | 3020 | 3010 | 344 |
| 360 | 20231120 | 133500 | 2863801220 | 3005 | 3035 | 3035 | 2990 | 15025 |
| 361 | 20231120 | 133400 | 2818622025 | 3045 | 3045 | 3045 | 3045 | 0 |
| 362 | 20231120 | 133300 | 2818622025 | 3045 | 3045 | 3045 | 3045 | 0 |
| 363 | 20231120 | 133200 | 2818622025 | 3045 | 3045 | 3045 | 3045 | 0 |
| 364 | 20231120 | 133100 | 2818622025 | 3045 | 3045 | 3045 | 3045 | 0 |
| 365 | 20231120 | 133000 | 2818622025 | 3045 | 3045 | 3045 | 3045 | 0 |
| 366 | 20231120 | 132900 | 2818622025 | 3045 | 3045 | 3045 | 3045 | 0 |
| 367 | 20231120 | 132800 | 2818622025 | 3045 | 3025 | 3045 | 3025 | 141 |
| 368 | 20231120 | 132700 | 2818195430 | 3025 | 3055 | 3055 | 3025 | 3725 |
| 369 | 20231120 | 132600 | 2806919605 | 3040 | 3040 | 3040 | 3040 | 549 |
| 370 | 20231120 | 132500 | 2805250645 | 3040 | 3055 | 3055 | 3035 | 183 |
| 371 | 20231120 | 132400 | 2804694030 | 3055 | 3060 | 3060 | 3055 | 48 |
| 372 | 20231120 | 132300 | 2804547155 | 3055 | 3060 | 3060 | 3055 | 33 |
| 373 | 20231120 | 132200 | 2804446190 | 3055 | 3045 | 3055 | 3045 | 5 |
| 374 | 20231120 | 132100 | 2804430935 | 3045 | 3045 | 3045 | 3045 | 46 |
| 375 | 20231120 | 132000 | 2804290865 | 3060 | 3060 | 3060 | 3060 | 72 |
| 376 | 20231120 | 131900 | 2804070545 | 3070 | 3070 | 3070 | 3070 | 2 |
| 377 | 20231120 | 131800 | 2804064405 | 3070 | 3065 | 3070 | 3065 | 19 |
| 378 | 20231120 | 131700 | 2804006150 | 3060 | 3055 | 3060 | 3055 | 48 |
| 379 | 20231120 | 131600 | 2803859285 | 3060 | 3055 | 3060 | 3055 | 100 |
| 380 | 20231120 | 131500 | 2803553585 | 3055 | 3055 | 3055 | 3055 | 0 |
| 381 | 20231120 | 131400 | 2803553585 | 3055 | 3055 | 3055 | 3055 | 91 |
| 382 | 20231120 | 131300 | 2803275580 | 3060 | 3055 | 3060 | 3055 | 123 |
| 383 | 20231120 | 131200 | 2802899730 | 3045 | 3050 | 3055 | 3045 | 302 |
| 384 | 20231120 | 131100 | 2801978635 | 3055 | 3045 | 3055 | 3045 | 19 |
| 385 | 20231120 | 131000 | 2801920765 | 3050 | 3050 | 3050 | 3050 | 19 |
| 386 | 20231120 | 130900 | 2801862815 | 3050 | 3045 | 3050 | 3045 | 2 |
| 387 | 20231120 | 130800 | 2801856720 | 3050 | 3045 | 3050 | 3035 | 206 |
| 388 | 20231120 | 130700 | 2801230745 | 3040 | 3040 | 3040 | 3040 | 108 |
| 389 | 20231120 | 130600 | 2800902425 | 3045 | 3045 | 3045 | 3045 | 1 |
| 390 | 20231120 | 130500 | 2800899380 | 3045 | 3045 | 3045 | 3045 | 0 |
| 391 | 20231120 | 130400 | 2800899380 | 3045 | 3040 | 3045 | 3040 | 640 |
| 392 | 20231120 | 130300 | 2798953770 | 3050 | 3050 | 3050 | 3050 | 1 |
| 393 | 20231120 | 130200 | 2798950720 | 3045 | 3045 | 3045 | 3045 | 10 |
| 394 | 20231120 | 130100 | 2798920270 | 3045 | 3050 | 3050 | 3045 | 19 |
| 395 | 20231120 | 130000 | 2798862365 | 3050 | 3050 | 3050 | 3050 | 0 |
| 396 | 20231120 | 125900 | 2798862365 | 3050 | 3050 | 3050 | 3050 | 230 |
| 397 | 20231120 | 125800 | 2798160865 | 3060 | 3050 | 3060 | 3050 | 18 |
| 398 | 20231120 | 125700 | 2798105950 | 3055 | 3050 | 3055 | 3050 | 260 |
| 399 | 20231120 | 125600 | 2797312925 | 3050 | 3050 | 3050 | 3050 | 1 |
| 400 | 20231120 | 125500 | 2797309875 | 3040 | 3040 | 3040 | 3040 | 0 |
| 401 | 20231120 | 125400 | 2797309875 | 3040 | 3040 | 3040 | 3040 | 187 |
| 402 | 20231120 | 125300 | 2796741395 | 3055 | 3055 | 3055 | 3055 | 0 |
| 403 | 20231120 | 125200 | 2796741395 | 3055 | 3055 | 3055 | 3055 | 0 |
| 404 | 20231120 | 125100 | 2796741395 | 3055 | 3055 | 3055 | 3055 | 192 |
| 405 | 20231120 | 125000 | 2796154835 | 3055 | 3055 | 3055 | 3055 | 33 |
| 406 | 20231120 | 124900 | 2796054020 | 3055 | 3055 | 3055 | 3055 | 0 |
| 407 | 20231120 | 124800 | 2796054020 | 3055 | 3055 | 3055 | 3055 | 7 |
| 408 | 20231120 | 124700 | 2796032635 | 3055 | 3055 | 3055 | 3055 | 5 |
| 409 | 20231120 | 124600 | 2796017360 | 3055 | 3055 | 3055 | 3055 | 1 |
| 410 | 20231120 | 124500 | 2796014305 | 3040 | 3040 | 3040 | 3040 | 15 |
| 411 | 20231120 | 124400 | 2795968705 | 3045 | 3045 | 3045 | 3045 | 31 |
| 412 | 20231120 | 124300 | 2795874310 | 3045 | 3045 | 3045 | 3045 | 327 |
| 413 | 20231120 | 124200 | 2794878595 | 3055 | 3045 | 3055 | 3045 | 89 |
| 414 | 20231120 | 124100 | 2794607080 | 3045 | 3045 | 3045 | 3045 | 28 |
| 415 | 20231120 | 124000 | 2794521820 | 3040 | 3040 | 3040 | 3040 | 646 |
| 416 | 20231120 | 123900 | 2792557980 | 3040 | 3045 | 3050 | 3040 | 145 |
| 417 | 20231120 | 123800 | 2792116610 | 3055 | 3060 | 3060 | 3050 | 12 |
| 418 | 20231120 | 123700 | 2792079975 | 3060 | 3060 | 3060 | 3060 | 2 |
| 419 | 20231120 | 123600 | 2792073855 | 3060 | 3055 | 3060 | 3055 | 1444 |
| 420 | 20231120 | 123500 | 2787662390 | 3040 | 3040 | 3040 | 3040 | 50 |
| 421 | 20231120 | 123400 | 2787510390 | 3055 | 3055 | 3055 | 3055 | 1 |
| 422 | 20231120 | 123300 | 2787507335 | 3040 | 3055 | 3055 | 3040 | 3 |
| 423 | 20231120 | 123200 | 2787498185 | 3040 | 3045 | 3045 | 3040 | 846 |
| 424 | 20231120 | 123100 | 2784926025 | 3045 | 3045 | 3045 | 3045 | 1 |
| 425 | 20231120 | 123000 | 2784922980 | 3045 | 3040 | 3045 | 3040 | 598 |
| 426 | 20231120 | 122900 | 2783104420 | 3040 | 3030 | 3040 | 3030 | 35 |
| 427 | 20231120 | 122800 | 2782998220 | 3030 | 3030 | 3030 | 3030 | 8 |
| 428 | 20231120 | 122700 | 2782973980 | 3025 | 3015 | 3025 | 3015 | 229 |
| 429 | 20231120 | 122600 | 2782283265 | 3015 | 3020 | 3020 | 3015 | 565 |
| 430 | 20231120 | 122500 | 2780577995 | 3030 | 3030 | 3030 | 3030 | 0 |
| 431 | 20231120 | 122400 | 2780577995 | 3030 | 3030 | 3030 | 3030 | 200 |
| 432 | 20231120 | 122300 | 2779971995 | 3030 | 3025 | 3030 | 3020 | 9 |
| 433 | 20231120 | 122200 | 2779944770 | 3030 | 3015 | 3030 | 3015 | 222 |
| 434 | 20231120 | 122100 | 2779273225 | 3015 | 3025 | 3025 | 3015 | 250 |
| 435 | 20231120 | 122000 | 2778517995 | 3040 | 3040 | 3040 | 3040 | 73 |
| 436 | 20231120 | 121900 | 2778296075 | 3025 | 3025 | 3025 | 3025 | 1 |
| 437 | 20231120 | 121800 | 2778293050 | 3040 | 3025 | 3040 | 3025 | 6 |
| 438 | 20231120 | 121700 | 2778274865 | 3035 | 3035 | 3035 | 3035 | 4 |
| 439 | 20231120 | 121600 | 2778262725 | 3040 | 3035 | 3045 | 3035 | 643 |
| 440 | 20231120 | 121500 | 2776308140 | 3035 | 3035 | 3035 | 3035 | 207 |
| 441 | 20231120 | 121400 | 2775679895 | 3035 | 3040 | 3045 | 3035 | 311 |
| 442 | 20231120 | 121300 | 2774735010 | 3035 | 3035 | 3035 | 3035 | 58 |
| 443 | 20231120 | 121200 | 2774558980 | 3035 | 3030 | 3035 | 3030 | 157 |
| 444 | 20231120 | 121100 | 2774083170 | 3035 | 3030 | 3035 | 3030 | 33 |
| 445 | 20231120 | 121000 | 2773983175 | 3025 | 3030 | 3035 | 3025 | 13 |
| 446 | 20231120 | 120900 | 2773943810 | 3035 | 3035 | 3035 | 3035 | 0 |
| 447 | 20231120 | 120800 | 2773943810 | 3035 | 3035 | 3035 | 3035 | 0 |
| 448 | 20231120 | 120700 | 2773943810 | 3035 | 3035 | 3035 | 3035 | 22 |
| 449 | 20231120 | 120600 | 2773877040 | 3035 | 3035 | 3035 | 3035 | 0 |
| 450 | 20231120 | 120500 | 2773877040 | 3035 | 3035 | 3035 | 3030 | 53 |
| 451 | 20231120 | 120400 | 2773716430 | 3035 | 3030 | 3035 | 3005 | 4716 |
| 452 | 20231120 | 120300 | 2759500780 | 3030 | 3030 | 3030 | 3030 | 214 |
| 453 | 20231120 | 120200 | 2758852360 | 3030 | 3030 | 3030 | 3030 | 0 |
| 454 | 20231120 | 120100 | 2758852360 | 3030 | 3055 | 3055 | 3030 | 2709 |
| 455 | 20231120 | 120000 | 2750615490 | 3060 | 3060 | 3060 | 3060 | 54 |
| 456 | 20231120 | 115900 | 2750450250 | 3070 | 3060 | 3070 | 3060 | 4 |
| 457 | 20231120 | 115800 | 2750438000 | 3070 | 3070 | 3070 | 3070 | 1 |
| 458 | 20231120 | 115700 | 2750434930 | 3070 | 3070 | 3070 | 3070 | 42 |
| 459 | 20231120 | 115600 | 2750305990 | 3075 | 3055 | 3085 | 3055 | 1959 |
| 460 | 20231120 | 115500 | 2744278240 | 3055 | 3045 | 3055 | 3045 | 22 |
| 461 | 20231120 | 115400 | 2744211095 | 3045 | 3050 | 3050 | 3045 | 791 |
| 462 | 20231120 | 115300 | 2741802215 | 3050 | 3050 | 3050 | 3050 | 7 |
| 463 | 20231120 | 115200 | 2741780865 | 3045 | 3045 | 3045 | 3045 | 68 |
| 464 | 20231120 | 115100 | 2741573805 | 3040 | 3040 | 3040 | 3040 | 4 |
| 465 | 20231120 | 115000 | 2741561645 | 3050 | 3050 | 3050 | 3050 | 0 |
| 466 | 20231120 | 114900 | 2741561645 | 3050 | 3035 | 3050 | 3035 | 11 |
| 467 | 20231120 | 114800 | 2741528245 | 3050 | 3035 | 3050 | 3035 | 86 |
| 468 | 20231120 | 114700 | 2741267205 | 3035 | 3035 | 3040 | 3035 | 1466 |
| 469 | 20231120 | 114600 | 2736817890 | 3040 | 3075 | 3080 | 3040 | 659 |
| 470 | 20231120 | 114500 | 2734813075 | 3080 | 3080 | 3080 | 3080 | 613 |
| 471 | 20231120 | 114400 | 2732925035 | 3095 | 3100 | 3120 | 3095 | 4162 |
| 472 | 20231120 | 114300 | 2719966410 | 3095 | 3050 | 3100 | 3050 | 1027 |
| 473 | 20231120 | 114200 | 2716810445 | 3050 | 3050 | 3050 | 3050 | 0 |
| 474 | 20231120 | 114100 | 2716810445 | 3050 | 3050 | 3050 | 3050 | 50 |
| 475 | 20231120 | 114000 | 2716657945 | 3050 | 3050 | 3050 | 3050 | 1 |
| 476 | 20231120 | 113900 | 2716654895 | 3025 | 3050 | 3050 | 3025 | 173 |
| 477 | 20231120 | 113800 | 2716131545 | 3055 | 3055 | 3055 | 3055 | 26 |
| 478 | 20231120 | 113700 | 2716052115 | 3055 | 3055 | 3055 | 3055 | 20 |
| 479 | 20231120 | 113600 | 2715991015 | 3055 | 3020 | 3060 | 3020 | 3841 |
| 480 | 20231120 | 113500 | 2704327375 | 3030 | 3020 | 3030 | 3020 | 1274 |
| 481 | 20231120 | 113400 | 2700477545 | 3020 | 3020 | 3020 | 3020 | 0 |
| 482 | 20231120 | 113300 | 2700477545 | 3020 | 3020 | 3020 | 3020 | 0 |
| 483 | 20231120 | 113200 | 2700477545 | 3020 | 3020 | 3020 | 3020 | 1 |
| 484 | 20231120 | 113100 | 2700474525 | 3015 | 3015 | 3015 | 3015 | 0 |
| 485 | 20231120 | 113000 | 2700474525 | 3015 | 3015 | 3015 | 3015 | 43 |
| 486 | 20231120 | 112900 | 2700344880 | 3020 | 3020 | 3030 | 3020 | 207 |
| 487 | 20231120 | 112800 | 2699718055 | 3020 | 3020 | 3020 | 3020 | 1 |
| 488 | 20231120 | 112700 | 2699715035 | 3015 | 3015 | 3015 | 3015 | 2 |
| 489 | 20231120 | 112600 | 2699709005 | 3015 | 3010 | 3015 | 3010 | 61 |
| 490 | 20231120 | 112500 | 2699525350 | 3010 | 3015 | 3015 | 3010 | 2 |
| 491 | 20231120 | 112400 | 2699519325 | 3010 | 3015 | 3015 | 3010 | 169 |
| 492 | 20231120 | 112300 | 2699010510 | 3015 | 3015 | 3015 | 3015 | 175 |
| 493 | 20231120 | 112200 | 2698482885 | 3015 | 3015 | 3015 | 3015 | 160 |
| 494 | 20231120 | 112100 | 2698000485 | 3015 | 3015 | 3015 | 3015 | 50 |
| 495 | 20231120 | 112000 | 2697849735 | 3015 | 3015 | 3015 | 3015 | 0 |
| 496 | 20231120 | 111900 | 2697849735 | 3015 | 3015 | 3015 | 3015 | 21 |
| 497 | 20231120 | 111800 | 2697786420 | 3015 | 3005 | 3015 | 3005 | 2864 |
| 498 | 20231120 | 111700 | 2689162290 | 3005 | 3010 | 3010 | 3005 | 470 |
| 499 | 20231120 | 111600 | 2687749775 | 3000 | 3000 | 3000 | 3000 | 1002 |
| 500 | 20231120 | 111500 | 2684743775 | 3000 | 3010 | 3010 | 3000 | 218 |
| 501 | 20231120 | 111400 | 2684088115 | 3010 | 3010 | 3010 | 2995 | 930 |
| 502 | 20231120 | 111300 | 2681298790 | 3000 | 3010 | 3010 | 3000 | 171 |
| 503 | 20231120 | 111200 | 2680785780 | 2995 | 3000 | 3000 | 2990 | 3217 |
| 504 | 20231120 | 111100 | 2671161230 | 3000 | 3005 | 3005 | 2995 | 1688 |
| 505 | 20231120 | 111000 | 2666097520 | 3005 | 3005 | 3005 | 3005 | 2703 |
| 506 | 20231120 | 110900 | 2657975005 | 3010 | 3010 | 3010 | 3005 | 1314 |
| 507 | 20231120 | 110800 | 2654019870 | 3010 | 3005 | 3010 | 3005 | 3 |
| 508 | 20231120 | 110700 | 2654010850 | 3010 | 3010 | 3010 | 3005 | 419 |
| 509 | 20231120 | 110600 | 2652751715 | 3005 | 3005 | 3010 | 3005 | 349 |
| 510 | 20231120 | 110500 | 2651702960 | 3005 | 3015 | 3015 | 3005 | 1627 |
| 511 | 20231120 | 110400 | 2646806085 | 3010 | 3015 | 3015 | 3010 | 861 |
| 512 | 20231120 | 110300 | 2644212665 | 3015 | 3010 | 3015 | 3010 | 141 |
| 513 | 20231120 | 110200 | 2643788020 | 3015 | 3010 | 3015 | 3010 | 87 |
| 514 | 20231120 | 110100 | 2643526090 | 3010 | 3015 | 3015 | 3010 | 966 |
| 515 | 20231120 | 110000 | 2640616405 | 3005 | 3015 | 3035 | 3005 | 10261 |
| 516 | 20231120 | 105900 | 2609675775 | 3015 | 2990 | 3015 | 2985 | 787 |
| 517 | 20231120 | 105800 | 2607323360 | 2990 | 3035 | 3035 | 2980 | 11305 |
| 518 | 20231120 | 105700 | 2573411705 | 3035 | 3035 | 3035 | 3035 | 48 |
| 519 | 20231120 | 105600 | 2573266025 | 3035 | 3035 | 3035 | 3035 | 21 |
| 520 | 20231120 | 105500 | 2573202290 | 3035 | 3035 | 3035 | 3035 | 217 |
| 521 | 20231120 | 105400 | 2572543695 | 3015 | 3030 | 3035 | 3015 | 2152 |
| 522 | 20231120 | 105300 | 2566046270 | 3035 | 3035 | 3035 | 3035 | 17 |
| 523 | 20231120 | 105200 | 2565994675 | 3035 | 3040 | 3040 | 3035 | 91 |
| 524 | 20231120 | 105100 | 2565718410 | 3040 | 3040 | 3040 | 3040 | 573 |
| 525 | 20231120 | 105000 | 2563976490 | 3040 | 3040 | 3040 | 3035 | 471 |
| 526 | 20231120 | 104900 | 2562544680 | 3040 | 3045 | 3045 | 3040 | 271 |
| 527 | 20231120 | 104800 | 2561719840 | 3045 | 3045 | 3045 | 3045 | 179 |
| 528 | 20231120 | 104700 | 2561174785 | 3060 | 3075 | 3075 | 3060 | 1316 |
| 529 | 20231120 | 104600 | 2557139420 | 3080 | 3080 | 3080 | 3080 | 5 |
| 530 | 20231120 | 104500 | 2557124020 | 3080 | 3080 | 3090 | 3080 | 56 |
| 531 | 20231120 | 104400 | 2556951390 | 3075 | 3085 | 3090 | 3075 | 58 |
| 532 | 20231120 | 104300 | 2556772850 | 3090 | 3090 | 3090 | 3085 | 331 |
| 533 | 20231120 | 104200 | 2555750615 | 3095 | 3095 | 3095 | 3095 | 503 |
| 534 | 20231120 | 104100 | 2554193830 | 3095 | 3095 | 3095 | 3090 | 1688 |
| 535 | 20231120 | 104000 | 2548969925 | 3095 | 3090 | 3095 | 3090 | 3014 |
| 536 | 20231120 | 103900 | 2539647535 | 3090 | 3085 | 3090 | 3085 | 525 |
| 537 | 20231120 | 103800 | 2538027695 | 3075 | 3080 | 3080 | 3075 | 2431 |
| 538 | 20231120 | 103700 | 2530540335 | 3070 | 3065 | 3075 | 3060 | 702 |
| 539 | 20231120 | 103600 | 2528384075 | 3060 | 3050 | 3060 | 3050 | 864 |
| 540 | 20231120 | 103500 | 2525740735 | 3055 | 3055 | 3055 | 3030 | 7109 |
| 541 | 20231120 | 103400 | 2504179250 | 3035 | 3055 | 3055 | 3035 | 988 |
| 542 | 20231120 | 103300 | 2501167510 | 3040 | 3040 | 3040 | 3035 | 317 |
| 543 | 20231120 | 103200 | 2500203835 | 3040 | 3030 | 3040 | 3030 | 53 |
| 544 | 20231120 | 103100 | 2500042785 | 3040 | 3040 | 3040 | 3030 | 51 |
| 545 | 20231120 | 103000 | 2499887820 | 3040 | 3020 | 3040 | 3020 | 334 |
| 546 | 20231120 | 102900 | 2498878745 | 3030 | 3030 | 3030 | 3015 | 989 |
| 547 | 20231120 | 102800 | 2495886940 | 3030 | 3035 | 3035 | 3020 | 2780 |
| 548 | 20231120 | 102700 | 2487475970 | 3030 | 3045 | 3045 | 3030 | 2923 |
| 549 | 20231120 | 102600 | 2478615875 | 3045 | 3035 | 3045 | 3030 | 357 |
| 550 | 20231120 | 102500 | 2477531380 | 3035 | 3045 | 3045 | 3035 | 3329 |
| 551 | 20231120 | 102400 | 2467419645 | 3050 | 3045 | 3050 | 3045 | 122 |
| 552 | 20231120 | 102300 | 2467048115 | 3045 | 3040 | 3045 | 3040 | 36 |
| 553 | 20231120 | 102200 | 2466938515 | 3035 | 3050 | 3050 | 3035 | 1091 |
| 554 | 20231120 | 102100 | 2463621615 | 3060 | 3060 | 3060 | 3060 | 71 |
| 555 | 20231120 | 102000 | 2463404355 | 3040 | 3065 | 3065 | 3040 | 2254 |
| 556 | 20231120 | 101900 | 2456530180 | 3065 | 3055 | 3065 | 3055 | 147 |
| 557 | 20231120 | 101800 | 2456079995 | 3055 | 3055 | 3055 | 3055 | 284 |
| 558 | 20231120 | 101700 | 2455212375 | 3055 | 3050 | 3060 | 3050 | 694 |
| 559 | 20231120 | 101600 | 2453095610 | 3055 | 3060 | 3060 | 3055 | 168 |
| 560 | 20231120 | 101500 | 2452582220 | 3060 | 3040 | 3060 | 3035 | 412 |
| 561 | 20231120 | 101400 | 2451328070 | 3060 | 3065 | 3070 | 3040 | 7033 |
| 562 | 20231120 | 101300 | 2429840675 | 3065 | 3070 | 3070 | 3065 | 1797 |
| 563 | 20231120 | 101200 | 2424330550 | 3070 | 3075 | 3080 | 3070 | 536 |
| 564 | 20231120 | 101100 | 2422684620 | 3080 | 3095 | 3095 | 3075 | 275 |
| 565 | 20231120 | 101000 | 2421838285 | 3075 | 3090 | 3090 | 3075 | 1276 |
| 566 | 20231120 | 100900 | 2417906750 | 3090 | 3095 | 3095 | 3090 | 41 |
| 567 | 20231120 | 100800 | 2417779875 | 3090 | 3090 | 3095 | 3080 | 1309 |
| 568 | 20231120 | 100700 | 2413742215 | 3090 | 3090 | 3090 | 3085 | 493 |
| 569 | 20231120 | 100600 | 2412219685 | 3080 | 3075 | 3090 | 3070 | 436 |
| 570 | 20231120 | 100500 | 2410876975 | 3070 | 3095 | 3095 | 3070 | 1943 |
| 571 | 20231120 | 100400 | 2404906465 | 3070 | 3085 | 3125 | 3070 | 1812 |
| 572 | 20231120 | 100300 | 2399306890 | 3085 | 3115 | 3125 | 3055 | 11364 |
| 573 | 20231120 | 100200 | 2364323295 | 3100 | 3090 | 3115 | 3090 | 1640 |
| 574 | 20231120 | 100100 | 2359240690 | 3090 | 3110 | 3110 | 3085 | 4650 |
| 575 | 20231120 | 100000 | 2344859240 | 3115 | 3120 | 3150 | 3115 | 1125 |
| 576 | 20231120 | 095900 | 2341347765 | 3125 | 3105 | 3125 | 3100 | 1523 |
| 577 | 20231120 | 095800 | 2336609440 | 3100 | 3115 | 3115 | 3090 | 4004 |
| 578 | 20231120 | 095700 | 2324207835 | 3105 | 3120 | 3120 | 3105 | 2597 |
| 579 | 20231120 | 095600 | 2316138825 | 3110 | 3125 | 3125 | 3110 | 4651 |
| 580 | 20231120 | 095500 | 2301635335 | 3120 | 3135 | 3155 | 3120 | 4363 |
| 581 | 20231120 | 095400 | 2287994110 | 3160 | 3155 | 3160 | 3140 | 87 |
| 582 | 20231120 | 095300 | 2287720020 | 3130 | 3140 | 3140 | 3130 | 458 |
| 583 | 20231120 | 095200 | 2286285235 | 3135 | 3140 | 3160 | 3125 | 10467 |
| 584 | 20231120 | 095100 | 2253506360 | 3165 | 3150 | 3170 | 3140 | 3837 |
| 585 | 20231120 | 095000 | 2241434550 | 3150 | 3170 | 3170 | 3150 | 1298 |
| 586 | 20231120 | 094900 | 2237335170 | 3160 | 3155 | 3160 | 3145 | 3073 |
| 587 | 20231120 | 094800 | 2227643430 | 3155 | 3155 | 3175 | 3155 | 2358 |
| 588 | 20231120 | 094700 | 2220169205 | 3160 | 3170 | 3175 | 3160 | 3301 |
| 589 | 20231120 | 094600 | 2209719645 | 3180 | 3170 | 3180 | 3165 | 1435 |
| 590 | 20231120 | 094500 | 2205168535 | 3175 | 3170 | 3175 | 3165 | 1239 |
| 591 | 20231120 | 094400 | 2201240045 | 3165 | 3175 | 3190 | 3165 | 1012 |
| 592 | 20231120 | 094300 | 2198019350 | 3175 | 3170 | 3190 | 3150 | 3716 |
| 593 | 20231120 | 094200 | 2186243655 | 3170 | 3140 | 3180 | 3125 | 3359 |
| 594 | 20231120 | 094100 | 2175673705 | 3130 | 3155 | 3155 | 3125 | 8552 |
| 595 | 20231120 | 094000 | 2148867505 | 3160 | 3150 | 3190 | 3130 | 9129 |
| 596 | 20231120 | 093900 | 2120102940 | 3145 | 3250 | 3250 | 3140 | 26263 |
| 597 | 20231120 | 093800 | 2036416125 | 3250 | 3265 | 3265 | 3230 | 6235 |
| 598 | 20231120 | 093700 | 2016176180 | 3265 | 3265 | 3295 | 3250 | 3816 |
| 599 | 20231120 | 093600 | 2003707715 | 3275 | 3275 | 3275 | 3275 | 2630 |
| 600 | 20231120 | 093500 | 1995094465 | 3255 | 3255 | 3255 | 3255 | 0 |
| 601 | 20231120 | 093400 | 1995094465 | 3255 | 3290 | 3290 | 3255 | 10017 |
| 602 | 20231120 | 093300 | 1962398460 | 3300 | 3325 | 3325 | 3295 | 9955 |
| 603 | 20231120 | 093200 | 1929489790 | 3320 | 3345 | 3345 | 3320 | 4466 |
| 604 | 20231120 | 093100 | 1914606915 | 3350 | 3360 | 3360 | 3350 | 976 |
| 605 | 20231120 | 093000 | 1911334725 | 3360 | 3325 | 3360 | 3320 | 5260 |
| 606 | 20231120 | 092900 | 1893819380 | 3325 | 3380 | 3380 | 3320 | 8769 |
| 607 | 20231120 | 092800 | 1864474660 | 3380 | 3420 | 3430 | 3380 | 5718 |
| 608 | 20231120 | 092700 | 1845035905 | 3420 | 3475 | 3475 | 3415 | 13002 |
| 609 | 20231120 | 092600 | 1800389815 | 3480 | 3480 | 3485 | 3470 | 708 |
| 610 | 20231120 | 092500 | 1797927775 | 3480 | 3465 | 3490 | 3460 | 7945 |
| 611 | 20231120 | 092400 | 1770339650 | 3490 | 3485 | 3490 | 3460 | 3012 |
| 612 | 20231120 | 092300 | 1759832220 | 3445 | 3440 | 3490 | 3435 | 8692 |
| 613 | 20231120 | 092200 | 1729841590 | 3440 | 3480 | 3480 | 3440 | 5437 |
| 614 | 20231120 | 092100 | 1711071345 | 3480 | 3420 | 3485 | 3420 | 7270 |
| 615 | 20231120 | 092000 | 1685867835 | 3420 | 3490 | 3490 | 3410 | 7614 |
| 616 | 20231120 | 091900 | 1659728195 | 3490 | 3500 | 3520 | 3480 | 12195 |
| 617 | 20231120 | 091800 | 1617042120 | 3495 | 3460 | 3505 | 3440 | 8746 |
| 618 | 20231120 | 091700 | 1586692040 | 3460 | 3435 | 3460 | 3425 | 5321 |
| 619 | 20231120 | 091600 | 1568380300 | 3435 | 3390 | 3475 | 3390 | 13675 |
| 620 | 20231120 | 091500 | 1521325730 | 3410 | 3590 | 3615 | 3360 | 39947 |
| 621 | 20231120 | 091400 | 1382023955 | 3610 | 3640 | 3655 | 3580 | 18959 |
| 622 | 20231120 | 091300 | 1313378905 | 3640 | 3685 | 3685 | 3630 | 21716 |
| 623 | 20231120 | 091200 | 1233922260 | 3680 | 3575 | 3690 | 3570 | 36725 |
| 624 | 20231120 | 091100 | 1100591225 | 3575 | 3570 | 3610 | 3560 | 24895 |
| 625 | 20231120 | 091000 | 1011346410 | 3570 | 3525 | 3570 | 3485 | 13897 |
| 626 | 20231120 | 090900 | 962417570 | 3505 | 3615 | 3645 | 3450 | 62577 |
| 627 | 20231120 | 090800 | 741083220 | 3615 | 3615 | 3655 | 3560 | 83752 |
| 628 | 20231120 | 090700 | 438459635 | 3440 | 3440 | 3440 | 3440 | 0 |
| 629 | 20231120 | 090600 | 438459635 | 3440 | 3430 | 3440 | 3425 | 15963 |
| 630 | 20231120 | 090500 | 383615280 | 3430 | 3275 | 3430 | 3275 | 31592 |
| 631 | 20231120 | 090400 | 276907100 | 3275 | 3345 | 3385 | 3275 | 25797 |
| 632 | 20231120 | 090300 | 190523460 | 3340 | 3265 | 3345 | 3260 | 18292 |
| 633 | 20231120 | 090200 | 130184305 | 3260 | 3175 | 3260 | 3175 | 12261 |
| 634 | 20231120 | 090100 | 90489345 | 3175 | 3205 | 3215 | 3160 | 8973 |
| 635 | 20231120 | 090000 | 61765880 | 3205 | 3130 | 3215 | 3130 | 19543 |