28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 183400 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 12819 |
| 3 | 20231120 | 183300 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 4 | 20231120 | 183200 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 5 | 20231120 | 183100 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 6 | 20231120 | 183000 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 7 | 20231120 | 182900 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 8 | 20231120 | 182800 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 9 | 20231120 | 182700 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 10 | 20231120 | 182600 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 11 | 20231120 | 182500 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 12 | 20231120 | 182400 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 13 | 20231120 | 182300 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 14 | 20231120 | 182200 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 15 | 20231120 | 182100 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 16 | 20231120 | 182000 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 17 | 20231120 | 181900 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 18 | 20231120 | 181800 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 19 | 20231120 | 181700 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 20 | 20231120 | 181600 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 21 | 20231120 | 181500 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 22 | 20231120 | 181400 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 23 | 20231120 | 181300 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 24 | 20231120 | 181200 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 25 | 20231120 | 181100 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 26 | 20231120 | 181000 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 27 | 20231120 | 180900 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 28 | 20231120 | 180800 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 29 | 20231120 | 180700 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 30 | 20231120 | 180600 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 31 | 20231120 | 180500 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 32 | 20231120 | 180400 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 12819 |
| 33 | 20231120 | 180300 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 34 | 20231120 | 180200 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 35 | 20231120 | 180100 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 36 | 20231120 | 180000 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 37 | 20231120 | 175900 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 38 | 20231120 | 175800 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 39 | 20231120 | 175700 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 40 | 20231120 | 175600 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 41 | 20231120 | 175500 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 42 | 20231120 | 175400 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 43 | 20231120 | 175300 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 44 | 20231120 | 175200 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 45 | 20231120 | 175100 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 46 | 20231120 | 175000 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 47 | 20231120 | 174900 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 48 | 20231120 | 174800 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 49 | 20231120 | 174700 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 50 | 20231120 | 174600 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 51 | 20231120 | 174500 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 52 | 20231120 | 174400 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 53 | 20231120 | 174300 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 54 | 20231120 | 174200 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 55 | 20231120 | 174100 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 56 | 20231120 | 174000 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 57 | 20231120 | 173900 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 58 | 20231120 | 173800 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 59 | 20231120 | 173700 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 60 | 20231120 | 173600 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 61 | 20231120 | 173500 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 62 | 20231120 | 173400 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 12819 |
| 63 | 20231120 | 173300 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 64 | 20231120 | 173200 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 65 | 20231120 | 173100 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 66 | 20231120 | 173000 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 67 | 20231120 | 172900 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 68 | 20231120 | 172800 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 69 | 20231120 | 172700 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 70 | 20231120 | 172600 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 71 | 20231120 | 172500 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 72 | 20231120 | 172400 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 73 | 20231120 | 172300 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 74 | 20231120 | 172200 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 75 | 20231120 | 172100 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 76 | 20231120 | 172000 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 77 | 20231120 | 171900 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 78 | 20231120 | 171800 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 79 | 20231120 | 171700 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 80 | 20231120 | 171600 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 81 | 20231120 | 171500 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 82 | 20231120 | 171400 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 83 | 20231120 | 171300 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 84 | 20231120 | 171200 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 85 | 20231120 | 171100 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 86 | 20231120 | 171000 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 87 | 20231120 | 170900 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 88 | 20231120 | 170800 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 89 | 20231120 | 170700 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 90 | 20231120 | 170600 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 91 | 20231120 | 170500 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 92 | 20231120 | 170400 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 12819 |
| 93 | 20231120 | 170300 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 94 | 20231120 | 170200 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 95 | 20231120 | 170100 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 96 | 20231120 | 170000 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 97 | 20231120 | 165900 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 98 | 20231120 | 165800 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 99 | 20231120 | 165700 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 100 | 20231120 | 165600 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 101 | 20231120 | 165500 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 102 | 20231120 | 165400 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 103 | 20231120 | 165300 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 104 | 20231120 | 165200 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 105 | 20231120 | 165100 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 106 | 20231120 | 165000 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 107 | 20231120 | 164900 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 108 | 20231120 | 164800 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 109 | 20231120 | 164700 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 110 | 20231120 | 164600 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 111 | 20231120 | 164500 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 112 | 20231120 | 164400 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 113 | 20231120 | 164300 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 114 | 20231120 | 164200 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 115 | 20231120 | 164100 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 116 | 20231120 | 164000 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 117 | 20231120 | 163900 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 118 | 20231120 | 163800 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 119 | 20231120 | 163700 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 120 | 20231120 | 163600 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 121 | 20231120 | 163500 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 122 | 20231120 | 163400 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 12819 |
| 123 | 20231120 | 163300 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 124 | 20231120 | 163200 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 125 | 20231120 | 163100 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 126 | 20231120 | 163000 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 127 | 20231120 | 162900 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 128 | 20231120 | 162800 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 129 | 20231120 | 162700 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 130 | 20231120 | 162600 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 131 | 20231120 | 162500 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 132 | 20231120 | 162400 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 133 | 20231120 | 162300 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 134 | 20231120 | 162200 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 135 | 20231120 | 162100 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 136 | 20231120 | 162000 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 137 | 20231120 | 161900 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 138 | 20231120 | 161800 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 139 | 20231120 | 161700 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 140 | 20231120 | 161600 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 141 | 20231120 | 161500 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 142 | 20231120 | 161400 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 143 | 20231120 | 161300 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 144 | 20231120 | 161200 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 145 | 20231120 | 161100 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 146 | 20231120 | 161000 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 147 | 20231120 | 160900 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 148 | 20231120 | 160800 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 149 | 20231120 | 160700 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 150 | 20231120 | 160600 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 151 | 20231120 | 160500 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 152 | 20231120 | 160400 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 12819 |
| 153 | 20231120 | 160300 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 154 | 20231120 | 160200 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 155 | 20231120 | 160100 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 156 | 20231120 | 160000 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 157 | 20231120 | 155900 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 158 | 20231120 | 155800 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 159 | 20231120 | 155700 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 160 | 20231120 | 155600 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 161 | 20231120 | 155500 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 162 | 20231120 | 155400 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 163 | 20231120 | 155300 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 164 | 20231120 | 155200 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 165 | 20231120 | 155100 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 166 | 20231120 | 155000 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 167 | 20231120 | 154900 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 168 | 20231120 | 154800 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 169 | 20231120 | 154700 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 170 | 20231120 | 154600 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 171 | 20231120 | 154500 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 172 | 20231120 | 154400 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 173 | 20231120 | 154300 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 174 | 20231120 | 154200 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 175 | 20231120 | 154100 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 176 | 20231120 | 154000 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 177 | 20231120 | 153900 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 178 | 20231120 | 153800 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 179 | 20231120 | 153700 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 180 | 20231120 | 153600 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 181 | 20231120 | 153500 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 182 | 20231120 | 153400 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 12819 |
| 183 | 20231120 | 153300 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 184 | 20231120 | 153200 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 185 | 20231120 | 153100 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 186 | 20231120 | 153000 | 1430173120 | 5690 | 5690 | 5690 | 5690 | 12819 |
| 187 | 20231120 | 152900 | 1357233010 | 5730 | 5730 | 5730 | 5730 | 0 |
| 188 | 20231120 | 152800 | 1357233010 | 5730 | 5730 | 5730 | 5730 | 0 |
| 189 | 20231120 | 152700 | 1357233010 | 5730 | 5730 | 5730 | 5730 | 0 |
| 190 | 20231120 | 152600 | 1357233010 | 5730 | 5730 | 5730 | 5730 | 0 |
| 191 | 20231120 | 152500 | 1357233010 | 5730 | 5730 | 5730 | 5730 | 0 |
| 192 | 20231120 | 152400 | 1357233010 | 5730 | 5730 | 5730 | 5730 | 0 |
| 193 | 20231120 | 152300 | 1357233010 | 5730 | 5730 | 5730 | 5730 | 0 |
| 194 | 20231120 | 152200 | 1357233010 | 5730 | 5730 | 5730 | 5730 | 0 |
| 195 | 20231120 | 152100 | 1357233010 | 5730 | 5730 | 5730 | 5730 | 0 |
| 196 | 20231120 | 152000 | 1357233010 | 5730 | 5730 | 5730 | 5730 | 0 |
| 197 | 20231120 | 151900 | 1357233010 | 5730 | 5730 | 5740 | 5730 | 1167 |
| 198 | 20231120 | 151800 | 1350539370 | 5730 | 5740 | 5740 | 5730 | 426 |
| 199 | 20231120 | 151700 | 1348095730 | 5740 | 5730 | 5740 | 5730 | 121 |
| 200 | 20231120 | 151600 | 1347401450 | 5740 | 5730 | 5740 | 5720 | 508 |
| 201 | 20231120 | 151500 | 1344487050 | 5730 | 5720 | 5730 | 5720 | 6215 |
| 202 | 20231120 | 151400 | 1308881540 | 5720 | 5730 | 5730 | 5720 | 376 |
| 203 | 20231120 | 151300 | 1306728780 | 5720 | 5720 | 5730 | 5720 | 45 |
| 204 | 20231120 | 151200 | 1306471350 | 5730 | 5720 | 5730 | 5720 | 72 |
| 205 | 20231120 | 151100 | 1306059170 | 5720 | 5720 | 5730 | 5720 | 39 |
| 206 | 20231120 | 151000 | 1305836070 | 5730 | 5720 | 5730 | 5720 | 56 |
| 207 | 20231120 | 150900 | 1305515470 | 5720 | 5730 | 5730 | 5720 | 91 |
| 208 | 20231120 | 150800 | 1304994420 | 5730 | 5720 | 5730 | 5720 | 38 |
| 209 | 20231120 | 150700 | 1304777040 | 5720 | 5720 | 5720 | 5720 | 45 |
| 210 | 20231120 | 150600 | 1304519640 | 5720 | 5720 | 5720 | 5720 | 2039 |
| 211 | 20231120 | 150500 | 1292856560 | 5720 | 5720 | 5720 | 5720 | 35 |
| 212 | 20231120 | 150400 | 1292656360 | 5720 | 5720 | 5730 | 5720 | 215 |
| 213 | 20231120 | 150300 | 1291424810 | 5720 | 5720 | 5720 | 5720 | 41 |
| 214 | 20231120 | 150200 | 1291190290 | 5720 | 5720 | 5730 | 5720 | 1211 |
| 215 | 20231120 | 150100 | 1284261620 | 5720 | 5730 | 5730 | 5720 | 306 |
| 216 | 20231120 | 150000 | 1282509050 | 5720 | 5720 | 5720 | 5710 | 2312 |
| 217 | 20231120 | 145900 | 1269284750 | 5710 | 5720 | 5720 | 5710 | 109 |
| 218 | 20231120 | 145800 | 1268661640 | 5710 | 5710 | 5720 | 5710 | 241 |
| 219 | 20231120 | 145700 | 1267284730 | 5710 | 5720 | 5720 | 5710 | 111 |
| 220 | 20231120 | 145600 | 1266650190 | 5710 | 5710 | 5720 | 5710 | 110 |
| 221 | 20231120 | 145500 | 1266021360 | 5710 | 5720 | 5720 | 5710 | 114 |
| 222 | 20231120 | 145400 | 1265369680 | 5710 | 5720 | 5720 | 5710 | 111 |
| 223 | 20231120 | 145300 | 1264735140 | 5710 | 5710 | 5720 | 5710 | 118 |
| 224 | 20231120 | 145200 | 1264060560 | 5710 | 5720 | 5720 | 5710 | 649 |
| 225 | 20231120 | 145100 | 1260354030 | 5710 | 5720 | 5720 | 5710 | 101 |
| 226 | 20231120 | 145000 | 1259776580 | 5710 | 5710 | 5720 | 5710 | 118 |
| 227 | 20231120 | 144900 | 1259102070 | 5710 | 5720 | 5730 | 5710 | 1684 |
| 228 | 20231120 | 144800 | 1249469590 | 5730 | 5720 | 5730 | 5720 | 111 |
| 229 | 20231120 | 144700 | 1248833940 | 5720 | 5720 | 5730 | 5720 | 111 |
| 230 | 20231120 | 144600 | 1248198280 | 5720 | 5720 | 5730 | 5720 | 276 |
| 231 | 20231120 | 144500 | 1246618830 | 5720 | 5720 | 5730 | 5720 | 142 |
| 232 | 20231120 | 144400 | 1245805640 | 5730 | 5720 | 5730 | 5720 | 118 |
| 233 | 20231120 | 144300 | 1245129940 | 5720 | 5720 | 5730 | 5720 | 228 |
| 234 | 20231120 | 144200 | 1243825050 | 5730 | 5720 | 5730 | 5720 | 144 |
| 235 | 20231120 | 144100 | 1243000310 | 5730 | 5720 | 5730 | 5720 | 100 |
| 236 | 20231120 | 144000 | 1242427580 | 5720 | 5720 | 5730 | 5720 | 117 |
| 237 | 20231120 | 143900 | 1241757610 | 5720 | 5730 | 5730 | 5720 | 111 |
| 238 | 20231120 | 143800 | 1241121960 | 5720 | 5710 | 5720 | 5710 | 2549 |
| 239 | 20231120 | 143700 | 1226545050 | 5720 | 5710 | 5720 | 5710 | 346 |
| 240 | 20231120 | 143600 | 1224568660 | 5710 | 5710 | 5720 | 5710 | 101 |
| 241 | 20231120 | 143500 | 1223991220 | 5720 | 5710 | 5720 | 5710 | 118 |
| 242 | 20231120 | 143400 | 1223316710 | 5720 | 5720 | 5720 | 5710 | 109 |
| 243 | 20231120 | 143300 | 1222693590 | 5710 | 5710 | 5720 | 5710 | 426 |
| 244 | 20231120 | 143200 | 1220257250 | 5720 | 5720 | 5720 | 5710 | 100 |
| 245 | 20231120 | 143100 | 1219685520 | 5710 | 5720 | 5720 | 5710 | 110 |
| 246 | 20231120 | 143000 | 1219056690 | 5720 | 5710 | 5720 | 5710 | 118 |
| 247 | 20231120 | 142900 | 1218382180 | 5720 | 5710 | 5720 | 5710 | 150 |
| 248 | 20231120 | 142800 | 1217524550 | 5730 | 5710 | 5730 | 5710 | 234 |
| 249 | 20231120 | 142700 | 1216185840 | 5720 | 5720 | 5720 | 5710 | 282 |
| 250 | 20231120 | 142600 | 1214573060 | 5710 | 5720 | 5720 | 5710 | 148 |
| 251 | 20231120 | 142500 | 1213726880 | 5710 | 5730 | 5730 | 5710 | 262 |
| 252 | 20231120 | 142400 | 1212227860 | 5720 | 5720 | 5730 | 5710 | 1229 |
| 253 | 20231120 | 142300 | 1205196730 | 5720 | 5730 | 5730 | 5720 | 199 |
| 254 | 20231120 | 142200 | 1204056830 | 5730 | 5730 | 5730 | 5720 | 201 |
| 255 | 20231120 | 142100 | 1202906370 | 5720 | 5720 | 5730 | 5720 | 186 |
| 256 | 20231120 | 142000 | 1201841720 | 5720 | 5730 | 5730 | 5720 | 785 |
| 257 | 20231120 | 141900 | 1197349040 | 5710 | 5710 | 5720 | 5710 | 4893 |
| 258 | 20231120 | 141800 | 1169361680 | 5710 | 5710 | 5720 | 5710 | 111 |
| 259 | 20231120 | 141700 | 1168727140 | 5710 | 5720 | 5720 | 5710 | 101 |
| 260 | 20231120 | 141600 | 1168149700 | 5710 | 5720 | 5720 | 5710 | 826 |
| 261 | 20231120 | 141500 | 1163432350 | 5710 | 5720 | 5720 | 5710 | 1112 |
| 262 | 20231120 | 141400 | 1157082100 | 5710 | 5710 | 5720 | 5710 | 2908 |
| 263 | 20231120 | 141300 | 1140476500 | 5720 | 5720 | 5720 | 5710 | 106 |
| 264 | 20231120 | 141200 | 1139870510 | 5710 | 5720 | 5720 | 5710 | 110 |
| 265 | 20231120 | 141100 | 1139241680 | 5710 | 5710 | 5720 | 5700 | 295 |
| 266 | 20231120 | 141000 | 1137557230 | 5700 | 5710 | 5710 | 5700 | 1567 |
| 267 | 20231120 | 140900 | 1128609670 | 5710 | 5710 | 5710 | 5710 | 45 |
| 268 | 20231120 | 140800 | 1128352720 | 5710 | 5700 | 5710 | 5700 | 1435 |
| 269 | 20231120 | 140700 | 1120158880 | 5700 | 5700 | 5710 | 5700 | 121 |
| 270 | 20231120 | 140600 | 1119468340 | 5700 | 5700 | 5710 | 5700 | 41 |
| 271 | 20231120 | 140500 | 1119234600 | 5700 | 5710 | 5720 | 5700 | 529 |
| 272 | 20231120 | 140400 | 1116213830 | 5710 | 5710 | 5710 | 5710 | 97 |
| 273 | 20231120 | 140300 | 1115659960 | 5710 | 5710 | 5710 | 5710 | 27 |
| 274 | 20231120 | 140200 | 1115505790 | 5710 | 5710 | 5710 | 5710 | 58 |
| 275 | 20231120 | 140100 | 1115174610 | 5710 | 5700 | 5720 | 5700 | 1468 |
| 276 | 20231120 | 140000 | 1106790690 | 5710 | 5700 | 5710 | 5700 | 559 |
| 277 | 20231120 | 135900 | 1103599190 | 5700 | 5690 | 5710 | 5690 | 791 |
| 278 | 20231120 | 135800 | 1099086600 | 5690 | 5690 | 5690 | 5690 | 274 |
| 279 | 20231120 | 135700 | 1097527540 | 5700 | 5700 | 5700 | 5680 | 2788 |
| 280 | 20231120 | 135600 | 1081644730 | 5700 | 5700 | 5710 | 5700 | 324 |
| 281 | 20231120 | 135500 | 1079797600 | 5700 | 5700 | 5710 | 5700 | 307 |
| 282 | 20231120 | 135400 | 1078047690 | 5700 | 5700 | 5700 | 5700 | 37 |
| 283 | 20231120 | 135300 | 1077836790 | 5700 | 5710 | 5710 | 5700 | 895 |
| 284 | 20231120 | 135200 | 1072730290 | 5700 | 5700 | 5710 | 5700 | 85 |
| 285 | 20231120 | 135100 | 1072245780 | 5700 | 5710 | 5710 | 5700 | 298 |
| 286 | 20231120 | 135000 | 1070547130 | 5710 | 5690 | 5710 | 5680 | 5632 |
| 287 | 20231120 | 134900 | 1038444690 | 5690 | 5690 | 5690 | 5690 | 43 |
| 288 | 20231120 | 134800 | 1038200020 | 5690 | 5700 | 5700 | 5690 | 499 |
| 289 | 20231120 | 134700 | 1035358660 | 5690 | 5700 | 5700 | 5690 | 185 |
| 290 | 20231120 | 134600 | 1034304180 | 5700 | 5700 | 5700 | 5700 | 293 |
| 291 | 20231120 | 134500 | 1032634080 | 5700 | 5690 | 5710 | 5690 | 1109 |
| 292 | 20231120 | 134400 | 1026315260 | 5690 | 5710 | 5710 | 5690 | 38 |
| 293 | 20231120 | 134300 | 1026099010 | 5700 | 5700 | 5700 | 5690 | 486 |
| 294 | 20231120 | 134200 | 1023328930 | 5700 | 5700 | 5700 | 5700 | 147 |
| 295 | 20231120 | 134100 | 1022491030 | 5700 | 5700 | 5700 | 5700 | 296 |
| 296 | 20231120 | 134000 | 1020803830 | 5700 | 5700 | 5700 | 5700 | 267 |
| 297 | 20231120 | 133900 | 1019281930 | 5700 | 5710 | 5710 | 5700 | 247 |
| 298 | 20231120 | 133800 | 1017871650 | 5710 | 5710 | 5710 | 5710 | 373 |
| 299 | 20231120 | 133700 | 1015741820 | 5710 | 5710 | 5710 | 5710 | 281 |
| 300 | 20231120 | 133600 | 1014137310 | 5710 | 5710 | 5710 | 5700 | 725 |
| 301 | 20231120 | 133500 | 1009997580 | 5710 | 5710 | 5710 | 5710 | 422 |
| 302 | 20231120 | 133400 | 1007587960 | 5710 | 5710 | 5720 | 5710 | 1273 |
| 303 | 20231120 | 133300 | 1000317380 | 5700 | 5700 | 5710 | 5700 | 458 |
| 304 | 20231120 | 133200 | 997704780 | 5700 | 5700 | 5700 | 5690 | 309 |
| 305 | 20231120 | 133100 | 995943490 | 5700 | 5700 | 5700 | 5700 | 10 |
| 306 | 20231120 | 133000 | 995886490 | 5700 | 5710 | 5710 | 5700 | 258 |
| 307 | 20231120 | 132900 | 994413320 | 5710 | 5710 | 5720 | 5710 | 394 |
| 308 | 20231120 | 132800 | 992163570 | 5710 | 5710 | 5710 | 5710 | 359 |
| 309 | 20231120 | 132700 | 990113680 | 5710 | 5710 | 5710 | 5710 | 458 |
| 310 | 20231120 | 132600 | 987498500 | 5710 | 5720 | 5720 | 5710 | 98 |
| 311 | 20231120 | 132500 | 986938060 | 5720 | 5710 | 5720 | 5710 | 1569 |
| 312 | 20231120 | 132400 | 977970970 | 5720 | 5690 | 5720 | 5690 | 9037 |
| 313 | 20231120 | 132300 | 926427130 | 5690 | 5690 | 5690 | 5690 | 259 |
| 314 | 20231120 | 132200 | 924953420 | 5690 | 5690 | 5700 | 5690 | 1260 |
| 315 | 20231120 | 132100 | 917784010 | 5690 | 5690 | 5690 | 5690 | 21 |
| 316 | 20231120 | 132000 | 917664520 | 5680 | 5680 | 5680 | 5680 | 258 |
| 317 | 20231120 | 131900 | 916199080 | 5680 | 5700 | 5700 | 5680 | 5 |
| 318 | 20231120 | 131800 | 916170600 | 5690 | 5690 | 5690 | 5690 | 1338 |
| 319 | 20231120 | 131700 | 908557380 | 5690 | 5700 | 5700 | 5690 | 1269 |
| 320 | 20231120 | 131600 | 901336660 | 5690 | 5690 | 5700 | 5690 | 21 |
| 321 | 20231120 | 131500 | 901217100 | 5690 | 5690 | 5690 | 5690 | 257 |
| 322 | 20231120 | 131400 | 899754770 | 5690 | 5690 | 5690 | 5690 | 247 |
| 323 | 20231120 | 131300 | 898349340 | 5690 | 5690 | 5690 | 5690 | 211 |
| 324 | 20231120 | 131200 | 897148750 | 5690 | 5690 | 5690 | 5690 | 417 |
| 325 | 20231120 | 131100 | 894776020 | 5690 | 5690 | 5690 | 5690 | 561 |
| 326 | 20231120 | 131000 | 891583930 | 5690 | 5690 | 5690 | 5690 | 258 |
| 327 | 20231120 | 130900 | 890115910 | 5700 | 5690 | 5700 | 5690 | 976 |
| 328 | 20231120 | 130800 | 884557790 | 5690 | 5690 | 5700 | 5690 | 18 |
| 329 | 20231120 | 130700 | 884455340 | 5690 | 5690 | 5700 | 5690 | 1548 |
| 330 | 20231120 | 130600 | 875645220 | 5700 | 5690 | 5700 | 5690 | 685 |
| 331 | 20231120 | 130500 | 871741070 | 5690 | 5690 | 5700 | 5690 | 750 |
| 332 | 20231120 | 130400 | 867473550 | 5700 | 5700 | 5700 | 5690 | 770 |
| 333 | 20231120 | 130300 | 863092020 | 5700 | 5700 | 5700 | 5700 | 4 |
| 334 | 20231120 | 130200 | 863069220 | 5700 | 5690 | 5700 | 5690 | 7449 |
| 335 | 20231120 | 130100 | 820679370 | 5690 | 5680 | 5690 | 5680 | 206 |
| 336 | 20231120 | 130000 | 819509230 | 5680 | 5690 | 5690 | 5680 | 250 |
| 337 | 20231120 | 125900 | 818089210 | 5680 | 5690 | 5690 | 5680 | 569 |
| 338 | 20231120 | 125800 | 814857170 | 5690 | 5680 | 5690 | 5680 | 493 |
| 339 | 20231120 | 125700 | 812056850 | 5680 | 5680 | 5680 | 5680 | 347 |
| 340 | 20231120 | 125600 | 810085890 | 5680 | 5680 | 5690 | 5680 | 1248 |
| 341 | 20231120 | 125500 | 802997240 | 5690 | 5680 | 5690 | 5680 | 255 |
| 342 | 20231120 | 125400 | 801547290 | 5680 | 5690 | 5690 | 5680 | 747 |
| 343 | 20231120 | 125300 | 797299330 | 5680 | 5680 | 5680 | 5680 | 100 |
| 344 | 20231120 | 125200 | 796731330 | 5680 | 5680 | 5690 | 5680 | 582 |
| 345 | 20231120 | 125100 | 793423220 | 5680 | 5680 | 5680 | 5680 | 297 |
| 346 | 20231120 | 125000 | 791736260 | 5680 | 5680 | 5680 | 5680 | 194 |
| 347 | 20231120 | 124900 | 790634340 | 5690 | 5680 | 5690 | 5670 | 5442 |
| 348 | 20231120 | 124800 | 759723030 | 5670 | 5670 | 5670 | 5670 | 160 |
| 349 | 20231120 | 124700 | 758815830 | 5670 | 5670 | 5670 | 5670 | 252 |
| 350 | 20231120 | 124600 | 757386990 | 5670 | 5670 | 5670 | 5670 | 488 |
| 351 | 20231120 | 124500 | 754620030 | 5680 | 5670 | 5680 | 5670 | 115 |
| 352 | 20231120 | 124400 | 753967830 | 5670 | 5670 | 5670 | 5670 | 447 |
| 353 | 20231120 | 124300 | 751433340 | 5670 | 5670 | 5670 | 5670 | 0 |
| 354 | 20231120 | 124200 | 751433340 | 5670 | 5670 | 5670 | 5670 | 298 |
| 355 | 20231120 | 124100 | 749743680 | 5670 | 5670 | 5670 | 5670 | 247 |
| 356 | 20231120 | 124000 | 748343190 | 5680 | 5670 | 5680 | 5670 | 56 |
| 357 | 20231120 | 123900 | 748025120 | 5670 | 5670 | 5680 | 5670 | 443 |
| 358 | 20231120 | 123800 | 745511560 | 5670 | 5670 | 5670 | 5670 | 1 |
| 359 | 20231120 | 123700 | 745505890 | 5670 | 5660 | 5670 | 5660 | 5426 |
| 360 | 20231120 | 123600 | 714764970 | 5660 | 5670 | 5670 | 5660 | 382 |
| 361 | 20231120 | 123500 | 712602310 | 5670 | 5670 | 5670 | 5670 | 200 |
| 362 | 20231120 | 123400 | 711468310 | 5660 | 5660 | 5660 | 5660 | 247 |
| 363 | 20231120 | 123300 | 710070290 | 5660 | 5660 | 5660 | 5660 | 337 |
| 364 | 20231120 | 123200 | 708162870 | 5660 | 5670 | 5670 | 5660 | 155 |
| 365 | 20231120 | 123100 | 707285020 | 5660 | 5670 | 5670 | 5660 | 301 |
| 366 | 20231120 | 123000 | 705580820 | 5660 | 5660 | 5660 | 5660 | 90 |
| 367 | 20231120 | 122900 | 705071420 | 5660 | 5670 | 5670 | 5660 | 249 |
| 368 | 20231120 | 122800 | 703662060 | 5670 | 5660 | 5670 | 5660 | 419 |
| 369 | 20231120 | 122700 | 701290400 | 5670 | 5670 | 5670 | 5660 | 69 |
| 370 | 20231120 | 122600 | 700899300 | 5660 | 5670 | 5670 | 5660 | 329 |
| 371 | 20231120 | 122500 | 699037120 | 5670 | 5670 | 5670 | 5660 | 150 |
| 372 | 20231120 | 122400 | 698187510 | 5660 | 5660 | 5660 | 5660 | 247 |
| 373 | 20231120 | 122300 | 696789490 | 5660 | 5660 | 5660 | 5660 | 254 |
| 374 | 20231120 | 122200 | 695351850 | 5660 | 5670 | 5670 | 5660 | 5312 |
| 375 | 20231120 | 122100 | 665285390 | 5660 | 5660 | 5660 | 5660 | 248 |
| 376 | 20231120 | 122000 | 663881710 | 5660 | 5660 | 5660 | 5660 | 100 |
| 377 | 20231120 | 121900 | 663315710 | 5660 | 5670 | 5670 | 5660 | 282 |
| 378 | 20231120 | 121800 | 661719240 | 5670 | 5660 | 5670 | 5660 | 301 |
| 379 | 20231120 | 121700 | 660015040 | 5670 | 5670 | 5670 | 5670 | 47 |
| 380 | 20231120 | 121600 | 659748550 | 5660 | 5670 | 5670 | 5660 | 249 |
| 381 | 20231120 | 121500 | 658339200 | 5670 | 5660 | 5670 | 5660 | 337 |
| 382 | 20231120 | 121400 | 656430880 | 5670 | 5670 | 5670 | 5670 | 0 |
| 383 | 20231120 | 121300 | 656430880 | 5670 | 5670 | 5670 | 5660 | 503 |
| 384 | 20231120 | 121200 | 653581340 | 5660 | 5660 | 5660 | 5660 | 152 |
| 385 | 20231120 | 121100 | 652721020 | 5660 | 5660 | 5660 | 5660 | 247 |
| 386 | 20231120 | 121000 | 651323000 | 5670 | 5670 | 5670 | 5650 | 387 |
| 387 | 20231120 | 120900 | 649133650 | 5660 | 5660 | 5660 | 5660 | 932 |
| 388 | 20231120 | 120800 | 643858530 | 5660 | 5660 | 5660 | 5660 | 265 |
| 389 | 20231120 | 120700 | 642358630 | 5660 | 5660 | 5660 | 5660 | 0 |
| 390 | 20231120 | 120600 | 642358630 | 5660 | 5660 | 5660 | 5660 | 258 |
| 391 | 20231120 | 120500 | 640898350 | 5670 | 5660 | 5670 | 5660 | 361 |
| 392 | 20231120 | 120400 | 638854550 | 5660 | 5660 | 5660 | 5660 | 0 |
| 393 | 20231120 | 120300 | 638854550 | 5660 | 5660 | 5670 | 5660 | 708 |
| 394 | 20231120 | 120200 | 634847070 | 5670 | 5670 | 5670 | 5670 | 161 |
| 395 | 20231120 | 120100 | 633934200 | 5660 | 5670 | 5670 | 5660 | 301 |
| 396 | 20231120 | 120000 | 632230000 | 5660 | 5660 | 5660 | 5660 | 247 |
| 397 | 20231120 | 115900 | 630831980 | 5660 | 5670 | 5670 | 5660 | 105 |
| 398 | 20231120 | 115800 | 630237130 | 5670 | 5660 | 5670 | 5660 | 249 |
| 399 | 20231120 | 115700 | 628827770 | 5660 | 5660 | 5660 | 5660 | 1000 |
| 400 | 20231120 | 115600 | 623167770 | 5660 | 5670 | 5670 | 5660 | 520 |
| 401 | 20231120 | 115500 | 620221850 | 5650 | 5650 | 5650 | 5650 | 247 |
| 402 | 20231120 | 115400 | 618826300 | 5650 | 5660 | 5660 | 5650 | 690 |
| 403 | 20231120 | 115300 | 614926010 | 5660 | 5650 | 5660 | 5650 | 88 |
| 404 | 20231120 | 115200 | 614427940 | 5660 | 5650 | 5660 | 5650 | 2386 |
| 405 | 20231120 | 115100 | 600926850 | 5660 | 5660 | 5660 | 5660 | 54 |
| 406 | 20231120 | 115000 | 600621210 | 5660 | 5660 | 5660 | 5650 | 387 |
| 407 | 20231120 | 114900 | 598434370 | 5660 | 5660 | 5660 | 5660 | 44 |
| 408 | 20231120 | 114800 | 598185330 | 5660 | 5660 | 5660 | 5650 | 314 |
| 409 | 20231120 | 114700 | 596410560 | 5650 | 5650 | 5650 | 5650 | 782 |
| 410 | 20231120 | 114600 | 591992260 | 5650 | 5660 | 5660 | 5650 | 814 |
| 411 | 20231120 | 114500 | 587393020 | 5660 | 5650 | 5660 | 5650 | 480 |
| 412 | 20231120 | 114400 | 584679690 | 5660 | 5660 | 5660 | 5660 | 20 |
| 413 | 20231120 | 114300 | 584566490 | 5650 | 5660 | 5660 | 5650 | 248 |
| 414 | 20231120 | 114200 | 583165280 | 5650 | 5650 | 5650 | 5650 | 4747 |
| 415 | 20231120 | 114100 | 556344730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 416 | 20231120 | 114000 | 556344730 | 5650 | 5650 | 5650 | 5650 | 247 |
| 417 | 20231120 | 113900 | 554949180 | 5660 | 5660 | 5660 | 5660 | 100 |
| 418 | 20231120 | 113800 | 554383180 | 5650 | 5660 | 5660 | 5650 | 291 |
| 419 | 20231120 | 113700 | 552738590 | 5650 | 5650 | 5650 | 5650 | 247 |
| 420 | 20231120 | 113600 | 551343040 | 5660 | 5660 | 5660 | 5660 | 10 |
| 421 | 20231120 | 113500 | 551286440 | 5660 | 5660 | 5660 | 5650 | 422 |
| 422 | 20231120 | 113400 | 548900390 | 5660 | 5660 | 5660 | 5660 | 1 |
| 423 | 20231120 | 113300 | 548894730 | 5650 | 5660 | 5660 | 5650 | 421 |
| 424 | 20231120 | 113200 | 546514340 | 5650 | 5650 | 5650 | 5650 | 248 |
| 425 | 20231120 | 113100 | 545113140 | 5650 | 5650 | 5650 | 5650 | 0 |
| 426 | 20231120 | 113000 | 545113140 | 5650 | 5650 | 5650 | 5650 | 247 |
| 427 | 20231120 | 112900 | 543717590 | 5650 | 5650 | 5650 | 5650 | 247 |
| 428 | 20231120 | 112800 | 542322040 | 5650 | 5650 | 5650 | 5650 | 0 |
| 429 | 20231120 | 112700 | 542322040 | 5650 | 5650 | 5650 | 5650 | 747 |
| 430 | 20231120 | 112600 | 538101490 | 5660 | 5650 | 5660 | 5650 | 180 |
| 431 | 20231120 | 112500 | 537082740 | 5650 | 5650 | 5650 | 5650 | 1800 |
| 432 | 20231120 | 112400 | 526912740 | 5640 | 5650 | 5650 | 5640 | 675 |
| 433 | 20231120 | 112300 | 523102380 | 5650 | 5660 | 5660 | 5650 | 195 |
| 434 | 20231120 | 112200 | 521999630 | 5650 | 5660 | 5660 | 5650 | 6310 |
| 435 | 20231120 | 112100 | 486290300 | 5660 | 5660 | 5660 | 5660 | 150 |
| 436 | 20231120 | 112000 | 485441300 | 5660 | 5670 | 5670 | 5660 | 269 |
| 437 | 20231120 | 111900 | 483918540 | 5670 | 5650 | 5670 | 5650 | 8927 |
| 438 | 20231120 | 111800 | 433349400 | 5650 | 5650 | 5650 | 5650 | 1 |
| 439 | 20231120 | 111700 | 433343750 | 5650 | 5650 | 5650 | 5650 | 247 |
| 440 | 20231120 | 111600 | 431948200 | 5660 | 5660 | 5660 | 5660 | 176 |
| 441 | 20231120 | 111500 | 430952040 | 5650 | 5660 | 5660 | 5650 | 272 |
| 442 | 20231120 | 111400 | 429414990 | 5650 | 5650 | 5650 | 5650 | 347 |
| 443 | 20231120 | 111300 | 427454440 | 5650 | 5650 | 5650 | 5650 | 1 |
| 444 | 20231120 | 111200 | 427448790 | 5650 | 5650 | 5650 | 5650 | 357 |
| 445 | 20231120 | 111100 | 425431740 | 5650 | 5650 | 5650 | 5650 | 247 |
| 446 | 20231120 | 111000 | 424036190 | 5660 | 5660 | 5660 | 5660 | 1 |
| 447 | 20231120 | 110900 | 424030530 | 5650 | 5650 | 5650 | 5650 | 247 |
| 448 | 20231120 | 110800 | 422634980 | 5650 | 5650 | 5650 | 5650 | 0 |
| 449 | 20231120 | 110700 | 422634980 | 5650 | 5650 | 5650 | 5650 | 248 |
| 450 | 20231120 | 110600 | 421233780 | 5660 | 5650 | 5660 | 5650 | 257 |
| 451 | 20231120 | 110500 | 419781630 | 5650 | 5650 | 5650 | 5650 | 0 |
| 452 | 20231120 | 110400 | 419781630 | 5650 | 5660 | 5660 | 5650 | 830 |
| 453 | 20231120 | 110300 | 415090300 | 5660 | 5640 | 5660 | 5640 | 4056 |
| 454 | 20231120 | 110200 | 392157330 | 5640 | 5650 | 5650 | 5640 | 254 |
| 455 | 20231120 | 110100 | 390724700 | 5650 | 5640 | 5650 | 5640 | 308 |
| 456 | 20231120 | 110000 | 388987000 | 5650 | 5650 | 5650 | 5650 | 3 |
| 457 | 20231120 | 105900 | 388970050 | 5640 | 5640 | 5640 | 5640 | 367 |
| 458 | 20231120 | 105800 | 386900170 | 5650 | 5650 | 5650 | 5650 | 3 |
| 459 | 20231120 | 105700 | 386883220 | 5640 | 5640 | 5640 | 5640 | 406 |
| 460 | 20231120 | 105600 | 384593380 | 5640 | 5640 | 5650 | 5640 | 368 |
| 461 | 20231120 | 105500 | 382517850 | 5650 | 5640 | 5650 | 5640 | 33 |
| 462 | 20231120 | 105400 | 382331420 | 5640 | 5640 | 5640 | 5640 | 1019 |
| 463 | 20231120 | 105300 | 376584260 | 5640 | 5640 | 5640 | 5640 | 1609 |
| 464 | 20231120 | 105200 | 367509500 | 5640 | 5650 | 5650 | 5640 | 250 |
| 465 | 20231120 | 105100 | 366099470 | 5640 | 5640 | 5640 | 5640 | 247 |
| 466 | 20231120 | 105000 | 364706390 | 5640 | 5640 | 5640 | 5640 | 152 |
| 467 | 20231120 | 104900 | 363849110 | 5640 | 5650 | 5650 | 5640 | 248 |
| 468 | 20231120 | 104800 | 362450380 | 5640 | 5660 | 5660 | 5640 | 599 |
| 469 | 20231120 | 104700 | 359071110 | 5660 | 5650 | 5660 | 5650 | 1475 |
| 470 | 20231120 | 104600 | 350734720 | 5650 | 5640 | 5650 | 5640 | 349 |
| 471 | 20231120 | 104500 | 348766340 | 5640 | 5640 | 5640 | 5640 | 55 |
| 472 | 20231120 | 104400 | 348456140 | 5640 | 5650 | 5650 | 5640 | 256 |
| 473 | 20231120 | 104300 | 347012210 | 5650 | 5640 | 5650 | 5640 | 254 |
| 474 | 20231120 | 104200 | 345579600 | 5640 | 5640 | 5640 | 5640 | 0 |
| 475 | 20231120 | 104100 | 345579600 | 5640 | 5640 | 5640 | 5640 | 247 |
| 476 | 20231120 | 104000 | 344186520 | 5650 | 5660 | 5660 | 5650 | 970 |
| 477 | 20231120 | 103900 | 338705990 | 5650 | 5650 | 5660 | 5650 | 866 |
| 478 | 20231120 | 103800 | 333812890 | 5650 | 5650 | 5650 | 5650 | 451 |
| 479 | 20231120 | 103700 | 331264740 | 5660 | 5660 | 5660 | 5660 | 54 |
| 480 | 20231120 | 103600 | 330959100 | 5660 | 5650 | 5660 | 5650 | 258 |
| 481 | 20231120 | 103500 | 329501290 | 5650 | 5650 | 5650 | 5650 | 5 |
| 482 | 20231120 | 103400 | 329473040 | 5650 | 5660 | 5660 | 5650 | 422 |
| 483 | 20231120 | 103300 | 327086990 | 5660 | 5660 | 5660 | 5650 | 1277 |
| 484 | 20231120 | 103200 | 319861640 | 5660 | 5650 | 5660 | 5650 | 273 |
| 485 | 20231120 | 103100 | 318317440 | 5650 | 5650 | 5650 | 5650 | 184 |
| 486 | 20231120 | 103000 | 317277840 | 5660 | 5650 | 5660 | 5650 | 412 |
| 487 | 20231120 | 102900 | 314950030 | 5660 | 5660 | 5660 | 5660 | 0 |
| 488 | 20231120 | 102800 | 314950030 | 5660 | 5650 | 5660 | 5650 | 369 |
| 489 | 20231120 | 102700 | 312865080 | 5660 | 5650 | 5660 | 5650 | 252 |
| 490 | 20231120 | 102600 | 311438770 | 5650 | 5650 | 5650 | 5650 | 468 |
| 491 | 20231120 | 102500 | 308794570 | 5650 | 5640 | 5650 | 5640 | 248 |
| 492 | 20231120 | 102400 | 307395840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 493 | 20231120 | 102300 | 307395840 | 5660 | 5650 | 5660 | 5630 | 2230 |
| 494 | 20231120 | 102200 | 294801150 | 5650 | 5650 | 5650 | 5650 | 370 |
| 495 | 20231120 | 102100 | 292710650 | 5650 | 5650 | 5650 | 5640 | 266 |
| 496 | 20231120 | 102000 | 291210220 | 5650 | 5640 | 5650 | 5640 | 455 |
| 497 | 20231120 | 101900 | 288641940 | 5660 | 5660 | 5660 | 5640 | 1429 |
| 498 | 20231120 | 101800 | 280563800 | 5650 | 5650 | 5650 | 5640 | 2439 |
| 499 | 20231120 | 101700 | 266797360 | 5650 | 5650 | 5650 | 5650 | 51 |
| 500 | 20231120 | 101600 | 266509210 | 5650 | 5650 | 5650 | 5640 | 1481 |
| 501 | 20231120 | 101500 | 258144030 | 5650 | 5660 | 5660 | 5650 | 2569 |
| 502 | 20231120 | 101400 | 243627260 | 5660 | 5650 | 5660 | 5650 | 1238 |
| 503 | 20231120 | 101300 | 236620190 | 5650 | 5650 | 5650 | 5650 | 275 |
| 504 | 20231120 | 101200 | 235066440 | 5650 | 5650 | 5650 | 5650 | 12 |
| 505 | 20231120 | 101100 | 234998640 | 5650 | 5650 | 5650 | 5650 | 247 |
| 506 | 20231120 | 101000 | 233603090 | 5660 | 5670 | 5670 | 5660 | 1352 |
| 507 | 20231120 | 100900 | 225950550 | 5670 | 5670 | 5670 | 5670 | 0 |
| 508 | 20231120 | 100800 | 225950550 | 5670 | 5680 | 5680 | 5660 | 1138 |
| 509 | 20231120 | 100700 | 219501940 | 5680 | 5670 | 5680 | 5670 | 248 |
| 510 | 20231120 | 100600 | 218095770 | 5680 | 5680 | 5680 | 5670 | 77 |
| 511 | 20231120 | 100500 | 217658950 | 5680 | 5680 | 5680 | 5670 | 363 |
| 512 | 20231120 | 100400 | 215599580 | 5680 | 5680 | 5680 | 5680 | 955 |
| 513 | 20231120 | 100300 | 210175180 | 5680 | 5690 | 5690 | 5680 | 308 |
| 514 | 20231120 | 100200 | 208425730 | 5680 | 5670 | 5680 | 5670 | 1359 |
| 515 | 20231120 | 100100 | 200712530 | 5670 | 5670 | 5670 | 5670 | 0 |
| 516 | 20231120 | 100000 | 200712530 | 5670 | 5680 | 5680 | 5670 | 252 |
| 517 | 20231120 | 095900 | 199283640 | 5680 | 5680 | 5680 | 5680 | 4 |
| 518 | 20231120 | 095800 | 199260920 | 5680 | 5680 | 5680 | 5680 | 15 |
| 519 | 20231120 | 095700 | 199175720 | 5670 | 5680 | 5680 | 5670 | 747 |
| 520 | 20231120 | 095600 | 194934630 | 5690 | 5690 | 5690 | 5690 | 26 |
| 521 | 20231120 | 095500 | 194786690 | 5680 | 5680 | 5680 | 5670 | 835 |
| 522 | 20231120 | 095400 | 190046360 | 5680 | 5680 | 5680 | 5680 | 532 |
| 523 | 20231120 | 095300 | 187024600 | 5680 | 5680 | 5680 | 5680 | 443 |
| 524 | 20231120 | 095200 | 184508360 | 5680 | 5670 | 5680 | 5670 | 272 |
| 525 | 20231120 | 095100 | 182963420 | 5680 | 5680 | 5680 | 5680 | 258 |
| 526 | 20231120 | 095000 | 181497980 | 5680 | 5680 | 5680 | 5680 | 736 |
| 527 | 20231120 | 094900 | 177317500 | 5680 | 5680 | 5680 | 5680 | 85 |
| 528 | 20231120 | 094800 | 176834700 | 5680 | 5680 | 5680 | 5680 | 0 |
| 529 | 20231120 | 094700 | 176834700 | 5680 | 5680 | 5680 | 5680 | 1219 |
| 530 | 20231120 | 094600 | 169910780 | 5680 | 5680 | 5680 | 5680 | 0 |
| 531 | 20231120 | 094500 | 169910780 | 5680 | 5670 | 5680 | 5670 | 111 |
| 532 | 20231120 | 094400 | 169280800 | 5670 | 5670 | 5670 | 5670 | 275 |
| 533 | 20231120 | 094300 | 167721550 | 5670 | 5680 | 5680 | 5670 | 634 |
| 534 | 20231120 | 094200 | 164120680 | 5680 | 5680 | 5680 | 5680 | 354 |
| 535 | 20231120 | 094100 | 162109960 | 5680 | 5680 | 5680 | 5680 | 30 |
| 536 | 20231120 | 094000 | 161939560 | 5680 | 5680 | 5680 | 5680 | 149 |
| 537 | 20231120 | 093900 | 161093240 | 5680 | 5680 | 5680 | 5680 | 43 |
| 538 | 20231120 | 093800 | 160849000 | 5680 | 5680 | 5680 | 5680 | 176 |
| 539 | 20231120 | 093700 | 159849320 | 5680 | 5680 | 5690 | 5680 | 210 |
| 540 | 20231120 | 093600 | 158656510 | 5680 | 5690 | 5690 | 5680 | 244 |
| 541 | 20231120 | 093500 | 157270580 | 5690 | 5690 | 5690 | 5690 | 179 |
| 542 | 20231120 | 093400 | 156252070 | 5690 | 5690 | 5690 | 5680 | 520 |
| 543 | 20231120 | 093300 | 153298270 | 5690 | 5680 | 5690 | 5680 | 1227 |
| 544 | 20231120 | 093200 | 146328770 | 5680 | 5680 | 5680 | 5680 | 413 |
| 545 | 20231120 | 093100 | 143982930 | 5680 | 5680 | 5680 | 5680 | 15 |
| 546 | 20231120 | 093000 | 143897730 | 5670 | 5680 | 5680 | 5670 | 215 |
| 547 | 20231120 | 092900 | 142678590 | 5670 | 5680 | 5680 | 5670 | 198 |
| 548 | 20231120 | 092800 | 141554110 | 5680 | 5680 | 5680 | 5680 | 176 |
| 549 | 20231120 | 092700 | 140554430 | 5670 | 5670 | 5690 | 5670 | 2928 |
| 550 | 20231120 | 092600 | 123948610 | 5670 | 5670 | 5680 | 5650 | 3531 |
| 551 | 20231120 | 092500 | 103929950 | 5670 | 5650 | 5680 | 5650 | 6489 |
| 552 | 20231120 | 092400 | 67231770 | 5640 | 5640 | 5640 | 5640 | 379 |
| 553 | 20231120 | 092300 | 65094210 | 5630 | 5640 | 5640 | 5630 | 149 |
| 554 | 20231120 | 092200 | 64254870 | 5640 | 5630 | 5640 | 5630 | 385 |
| 555 | 20231120 | 092100 | 62083850 | 5630 | 5630 | 5640 | 5630 | 312 |
| 556 | 20231120 | 092000 | 60327280 | 5630 | 5620 | 5630 | 5620 | 269 |
| 557 | 20231120 | 091900 | 58813810 | 5640 | 5630 | 5640 | 5620 | 3183 |
| 558 | 20231120 | 091800 | 40895570 | 5630 | 5640 | 5640 | 5630 | 340 |
| 559 | 20231120 | 091700 | 38979220 | 5640 | 5640 | 5640 | 5640 | 817 |
| 560 | 20231120 | 091600 | 34371340 | 5650 | 5650 | 5650 | 5640 | 32 |
| 561 | 20231120 | 091500 | 34190550 | 5650 | 5630 | 5650 | 5630 | 300 |
| 562 | 20231120 | 091400 | 32499940 | 5620 | 5630 | 5630 | 5620 | 649 |
| 563 | 20231120 | 091300 | 28846970 | 5630 | 5630 | 5630 | 5620 | 718 |
| 564 | 20231120 | 091200 | 24806390 | 5630 | 5630 | 5630 | 5620 | 656 |
| 565 | 20231120 | 091100 | 21113720 | 5630 | 5640 | 5640 | 5630 | 67 |
| 566 | 20231120 | 091000 | 20736040 | 5620 | 5640 | 5640 | 5620 | 213 |
| 567 | 20231120 | 090900 | 19536960 | 5640 | 5620 | 5640 | 5620 | 6 |
| 568 | 20231120 | 090800 | 19503170 | 5640 | 5610 | 5640 | 5610 | 608 |
| 569 | 20231120 | 090700 | 16083550 | 5610 | 5630 | 5630 | 5610 | 921 |
| 570 | 20231120 | 090600 | 10915720 | 5630 | 5620 | 5640 | 5620 | 326 |
| 571 | 20231120 | 090500 | 9081510 | 5620 | 5620 | 5640 | 5620 | 34 |
| 572 | 20231120 | 090400 | 8890390 | 5620 | 5630 | 5650 | 5620 | 663 |
| 573 | 20231120 | 090300 | 5154670 | 5630 | 5620 | 5640 | 5610 | 341 |
| 574 | 20231120 | 090200 | 3241150 | 5620 | 5620 | 5620 | 5620 | 0 |
| 575 | 20231120 | 090100 | 3241150 | 5620 | 5630 | 5650 | 5610 | 230 |
| 576 | 20231120 | 090000 | 1948980 | 5630 | 5650 | 5650 | 5630 | 337 |