30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 190300 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 14046 |
| 3 | 20231120 | 190200 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 4 | 20231120 | 190100 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 5 | 20231120 | 190000 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 6 | 20231120 | 185900 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 7 | 20231120 | 185800 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 8 | 20231120 | 185700 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 9 | 20231120 | 185600 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 10 | 20231120 | 185500 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 11 | 20231120 | 185400 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 12 | 20231120 | 185300 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 13 | 20231120 | 185200 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 14 | 20231120 | 185100 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 15 | 20231120 | 185000 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 16 | 20231120 | 184900 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 17 | 20231120 | 184800 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 18 | 20231120 | 184700 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 19 | 20231120 | 184600 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 20 | 20231120 | 184500 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 21 | 20231120 | 184400 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 22 | 20231120 | 184300 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 23 | 20231120 | 184200 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 24 | 20231120 | 184100 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 25 | 20231120 | 184000 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 26 | 20231120 | 183900 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 27 | 20231120 | 183800 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 28 | 20231120 | 183700 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 29 | 20231120 | 183600 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 30 | 20231120 | 183500 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 31 | 20231120 | 183400 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 32 | 20231120 | 183300 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 14046 |
| 33 | 20231120 | 183200 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 34 | 20231120 | 183100 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 35 | 20231120 | 183000 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 36 | 20231120 | 182900 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 37 | 20231120 | 182800 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 38 | 20231120 | 182700 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 39 | 20231120 | 182600 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 40 | 20231120 | 182500 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 41 | 20231120 | 182400 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 42 | 20231120 | 182300 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 43 | 20231120 | 182200 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 44 | 20231120 | 182100 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 45 | 20231120 | 182000 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 46 | 20231120 | 181900 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 47 | 20231120 | 181800 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 48 | 20231120 | 181700 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 49 | 20231120 | 181600 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 50 | 20231120 | 181500 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 51 | 20231120 | 181400 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 52 | 20231120 | 181300 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 53 | 20231120 | 181200 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 54 | 20231120 | 181100 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 55 | 20231120 | 181000 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 56 | 20231120 | 180900 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 57 | 20231120 | 180800 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 58 | 20231120 | 180700 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 59 | 20231120 | 180600 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 60 | 20231120 | 180500 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 61 | 20231120 | 180400 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 62 | 20231120 | 180300 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 14046 |
| 63 | 20231120 | 180200 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 64 | 20231120 | 180100 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 65 | 20231120 | 180000 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 66 | 20231120 | 175900 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 67 | 20231120 | 175800 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 68 | 20231120 | 175700 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 69 | 20231120 | 175600 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 70 | 20231120 | 175500 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 71 | 20231120 | 175400 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 72 | 20231120 | 175300 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 73 | 20231120 | 175200 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 74 | 20231120 | 175100 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 75 | 20231120 | 175000 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 76 | 20231120 | 174900 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 77 | 20231120 | 174800 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 78 | 20231120 | 174700 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 79 | 20231120 | 174600 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 80 | 20231120 | 174500 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 81 | 20231120 | 174400 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 82 | 20231120 | 174300 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 83 | 20231120 | 174200 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 84 | 20231120 | 174100 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 85 | 20231120 | 174000 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 86 | 20231120 | 173900 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 87 | 20231120 | 173800 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 88 | 20231120 | 173700 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 89 | 20231120 | 173600 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 90 | 20231120 | 173500 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 91 | 20231120 | 173400 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 92 | 20231120 | 173300 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 14046 |
| 93 | 20231120 | 173200 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 94 | 20231120 | 173100 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 95 | 20231120 | 173000 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 96 | 20231120 | 172900 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 97 | 20231120 | 172800 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 98 | 20231120 | 172700 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 99 | 20231120 | 172600 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 100 | 20231120 | 172500 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 101 | 20231120 | 172400 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 102 | 20231120 | 172300 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 103 | 20231120 | 172200 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 104 | 20231120 | 172100 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 105 | 20231120 | 172000 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 106 | 20231120 | 171900 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 107 | 20231120 | 171800 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 108 | 20231120 | 171700 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 109 | 20231120 | 171600 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 110 | 20231120 | 171500 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 111 | 20231120 | 171400 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 112 | 20231120 | 171300 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 113 | 20231120 | 171200 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 114 | 20231120 | 171100 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 115 | 20231120 | 171000 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 116 | 20231120 | 170900 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 117 | 20231120 | 170800 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 118 | 20231120 | 170700 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 119 | 20231120 | 170600 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 120 | 20231120 | 170500 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 121 | 20231120 | 170400 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 122 | 20231120 | 170300 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 14046 |
| 123 | 20231120 | 170200 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 124 | 20231120 | 170100 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 125 | 20231120 | 170000 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 126 | 20231120 | 165900 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 127 | 20231120 | 165800 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 128 | 20231120 | 165700 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 129 | 20231120 | 165600 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 130 | 20231120 | 165500 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 131 | 20231120 | 165400 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 132 | 20231120 | 165300 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 133 | 20231120 | 165200 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 134 | 20231120 | 165100 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 135 | 20231120 | 165000 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 136 | 20231120 | 164900 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 137 | 20231120 | 164800 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 138 | 20231120 | 164700 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 139 | 20231120 | 164600 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 140 | 20231120 | 164500 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 141 | 20231120 | 164400 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 142 | 20231120 | 164300 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 143 | 20231120 | 164200 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 144 | 20231120 | 164100 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 145 | 20231120 | 164000 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 146 | 20231120 | 163900 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 147 | 20231120 | 163800 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 148 | 20231120 | 163700 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 149 | 20231120 | 163600 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 150 | 20231120 | 163500 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 151 | 20231120 | 163400 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 152 | 20231120 | 163300 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 14046 |
| 153 | 20231120 | 163200 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 154 | 20231120 | 163100 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 155 | 20231120 | 163000 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 156 | 20231120 | 162900 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 157 | 20231120 | 162800 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 158 | 20231120 | 162700 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 159 | 20231120 | 162600 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 160 | 20231120 | 162500 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 161 | 20231120 | 162400 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 162 | 20231120 | 162300 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 163 | 20231120 | 162200 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 164 | 20231120 | 162100 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 165 | 20231120 | 162000 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 166 | 20231120 | 161900 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 167 | 20231120 | 161800 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 168 | 20231120 | 161700 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 169 | 20231120 | 161600 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 170 | 20231120 | 161500 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 171 | 20231120 | 161400 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 172 | 20231120 | 161300 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 173 | 20231120 | 161200 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 174 | 20231120 | 161100 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 175 | 20231120 | 161000 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 176 | 20231120 | 160900 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 177 | 20231120 | 160800 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 178 | 20231120 | 160700 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 179 | 20231120 | 160600 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 180 | 20231120 | 160500 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 181 | 20231120 | 160400 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 182 | 20231120 | 160300 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 14046 |
| 183 | 20231120 | 160200 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 184 | 20231120 | 160100 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 185 | 20231120 | 160000 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 186 | 20231120 | 155900 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 187 | 20231120 | 155800 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 188 | 20231120 | 155700 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 189 | 20231120 | 155600 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 190 | 20231120 | 155500 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 191 | 20231120 | 155400 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 192 | 20231120 | 155300 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 193 | 20231120 | 155200 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 194 | 20231120 | 155100 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 195 | 20231120 | 155000 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 196 | 20231120 | 154900 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 197 | 20231120 | 154800 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 198 | 20231120 | 154700 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 199 | 20231120 | 154600 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 200 | 20231120 | 154500 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 201 | 20231120 | 154400 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 202 | 20231120 | 154300 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 203 | 20231120 | 154200 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 204 | 20231120 | 154100 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 205 | 20231120 | 154000 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 206 | 20231120 | 153900 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 207 | 20231120 | 153800 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 208 | 20231120 | 153700 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 209 | 20231120 | 153600 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 210 | 20231120 | 153500 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 211 | 20231120 | 153400 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 212 | 20231120 | 153300 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 14046 |
| 213 | 20231120 | 153200 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 214 | 20231120 | 153100 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 0 |
| 215 | 20231120 | 153000 | 2733311645 | 2910 | 2910 | 2910 | 2910 | 14046 |
| 216 | 20231120 | 152900 | 2692437785 | 2905 | 2905 | 2905 | 2905 | 0 |
| 217 | 20231120 | 152800 | 2692437785 | 2905 | 2905 | 2905 | 2905 | 0 |
| 218 | 20231120 | 152700 | 2692437785 | 2905 | 2905 | 2905 | 2905 | 0 |
| 219 | 20231120 | 152600 | 2692437785 | 2905 | 2905 | 2905 | 2905 | 0 |
| 220 | 20231120 | 152500 | 2692437785 | 2905 | 2905 | 2905 | 2905 | 0 |
| 221 | 20231120 | 152400 | 2692437785 | 2905 | 2905 | 2905 | 2905 | 0 |
| 222 | 20231120 | 152300 | 2692437785 | 2905 | 2905 | 2905 | 2905 | 0 |
| 223 | 20231120 | 152200 | 2692437785 | 2905 | 2905 | 2905 | 2905 | 0 |
| 224 | 20231120 | 152100 | 2692437785 | 2905 | 2905 | 2905 | 2905 | 0 |
| 225 | 20231120 | 152000 | 2692437785 | 2905 | 2905 | 2905 | 2905 | 0 |
| 226 | 20231120 | 151900 | 2692437785 | 2905 | 2905 | 2905 | 2905 | 880 |
| 227 | 20231120 | 151800 | 2689881385 | 2905 | 2905 | 2905 | 2900 | 3390 |
| 228 | 20231120 | 151700 | 2680044920 | 2905 | 2905 | 2905 | 2900 | 2013 |
| 229 | 20231120 | 151600 | 2674197655 | 2900 | 2900 | 2905 | 2895 | 1721 |
| 230 | 20231120 | 151500 | 2669206735 | 2900 | 2895 | 2900 | 2890 | 697 |
| 231 | 20231120 | 151400 | 2667188640 | 2895 | 2895 | 2900 | 2895 | 1392 |
| 232 | 20231120 | 151300 | 2663157200 | 2895 | 2890 | 2895 | 2890 | 1629 |
| 233 | 20231120 | 151200 | 2658445975 | 2895 | 2890 | 2895 | 2885 | 3093 |
| 234 | 20231120 | 151100 | 2649506045 | 2890 | 2890 | 2895 | 2885 | 4467 |
| 235 | 20231120 | 151000 | 2636600240 | 2890 | 2895 | 2895 | 2890 | 505 |
| 236 | 20231120 | 150900 | 2635138275 | 2895 | 2900 | 2900 | 2895 | 427 |
| 237 | 20231120 | 150800 | 2633902065 | 2900 | 2900 | 2900 | 2895 | 349 |
| 238 | 20231120 | 150700 | 2632891315 | 2900 | 2900 | 2900 | 2895 | 43 |
| 239 | 20231120 | 150600 | 2632766765 | 2895 | 2895 | 2900 | 2885 | 326 |
| 240 | 20231120 | 150500 | 2631825340 | 2900 | 2885 | 2905 | 2880 | 2134 |
| 241 | 20231120 | 150400 | 2625676325 | 2880 | 2905 | 2905 | 2880 | 30031 |
| 242 | 20231120 | 150300 | 2538939280 | 2905 | 2905 | 2905 | 2905 | 250 |
| 243 | 20231120 | 150200 | 2538213030 | 2905 | 2900 | 2905 | 2900 | 449 |
| 244 | 20231120 | 150100 | 2536910625 | 2910 | 2910 | 2910 | 2905 | 3856 |
| 245 | 20231120 | 150000 | 2525707405 | 2910 | 2910 | 2910 | 2905 | 744 |
| 246 | 20231120 | 145900 | 2523544365 | 2905 | 2910 | 2910 | 2905 | 2512 |
| 247 | 20231120 | 145800 | 2516235470 | 2910 | 2905 | 2910 | 2905 | 590 |
| 248 | 20231120 | 145700 | 2514520920 | 2910 | 2905 | 2910 | 2905 | 2338 |
| 249 | 20231120 | 145600 | 2507729025 | 2905 | 2905 | 2905 | 2905 | 9 |
| 250 | 20231120 | 145500 | 2507702880 | 2900 | 2905 | 2905 | 2900 | 1386 |
| 251 | 20231120 | 145400 | 2503683215 | 2900 | 2905 | 2905 | 2900 | 1445 |
| 252 | 20231120 | 145300 | 2499485540 | 2905 | 2905 | 2905 | 2900 | 1810 |
| 253 | 20231120 | 145200 | 2494227540 | 2900 | 2905 | 2905 | 2900 | 1112 |
| 254 | 20231120 | 145100 | 2491002345 | 2905 | 2905 | 2905 | 2905 | 409 |
| 255 | 20231120 | 145000 | 2489814200 | 2905 | 2905 | 2905 | 2905 | 1739 |
| 256 | 20231120 | 144900 | 2484762405 | 2905 | 2905 | 2905 | 2900 | 3454 |
| 257 | 20231120 | 144800 | 2474730135 | 2905 | 2905 | 2905 | 2905 | 1011 |
| 258 | 20231120 | 144700 | 2471793180 | 2905 | 2905 | 2905 | 2905 | 682 |
| 259 | 20231120 | 144600 | 2469811970 | 2905 | 2905 | 2905 | 2905 | 2345 |
| 260 | 20231120 | 144500 | 2462999745 | 2905 | 2900 | 2905 | 2900 | 4124 |
| 261 | 20231120 | 144400 | 2451040035 | 2900 | 2895 | 2900 | 2895 | 7 |
| 262 | 20231120 | 144300 | 2451019740 | 2900 | 2895 | 2900 | 2890 | 4913 |
| 263 | 20231120 | 144200 | 2436811485 | 2900 | 2900 | 2900 | 2890 | 1700 |
| 264 | 20231120 | 144100 | 2431890210 | 2895 | 2895 | 2900 | 2890 | 1927 |
| 265 | 20231120 | 144000 | 2426313880 | 2895 | 2890 | 2900 | 2890 | 1020 |
| 266 | 20231120 | 143900 | 2423360965 | 2895 | 2890 | 2895 | 2890 | 1716 |
| 267 | 20231120 | 143800 | 2418394700 | 2890 | 2895 | 2895 | 2890 | 314 |
| 268 | 20231120 | 143700 | 2417486740 | 2890 | 2900 | 2900 | 2890 | 74 |
| 269 | 20231120 | 143600 | 2417272840 | 2900 | 2895 | 2900 | 2890 | 1800 |
| 270 | 20231120 | 143500 | 2412055530 | 2895 | 2890 | 2895 | 2890 | 277 |
| 271 | 20231120 | 143400 | 2411254770 | 2900 | 2895 | 2900 | 2890 | 2185 |
| 272 | 20231120 | 143300 | 2404936655 | 2905 | 2905 | 2905 | 2895 | 2689 |
| 273 | 20231120 | 143200 | 2397151320 | 2905 | 2900 | 2905 | 2895 | 2803 |
| 274 | 20231120 | 143100 | 2389023675 | 2900 | 2895 | 2900 | 2895 | 614 |
| 275 | 20231120 | 143000 | 2387244520 | 2895 | 2895 | 2900 | 2895 | 768 |
| 276 | 20231120 | 142900 | 2385021120 | 2900 | 2900 | 2900 | 2895 | 7799 |
| 277 | 20231120 | 142800 | 2362441700 | 2900 | 2895 | 2900 | 2890 | 2329 |
| 278 | 20231120 | 142700 | 2355705950 | 2890 | 2890 | 2890 | 2890 | 183 |
| 279 | 20231120 | 142600 | 2355177080 | 2890 | 2900 | 2900 | 2890 | 115 |
| 280 | 20231120 | 142500 | 2354844720 | 2890 | 2890 | 2890 | 2890 | 415 |
| 281 | 20231120 | 142400 | 2353645370 | 2890 | 2900 | 2900 | 2890 | 451 |
| 282 | 20231120 | 142300 | 2352338080 | 2890 | 2890 | 2900 | 2890 | 170 |
| 283 | 20231120 | 142200 | 2351845480 | 2900 | 2885 | 2900 | 2885 | 978 |
| 284 | 20231120 | 142100 | 2349017425 | 2890 | 2900 | 2900 | 2885 | 878 |
| 285 | 20231120 | 142000 | 2346481405 | 2900 | 2900 | 2900 | 2890 | 527 |
| 286 | 20231120 | 141900 | 2344958105 | 2895 | 2890 | 2895 | 2890 | 698 |
| 287 | 20231120 | 141800 | 2342938570 | 2890 | 2890 | 2895 | 2890 | 36 |
| 288 | 20231120 | 141700 | 2342834370 | 2895 | 2895 | 2895 | 2885 | 750 |
| 289 | 20231120 | 141600 | 2340666830 | 2895 | 2885 | 2895 | 2880 | 1002 |
| 290 | 20231120 | 141500 | 2337779625 | 2880 | 2895 | 2900 | 2880 | 31025 |
| 291 | 20231120 | 141400 | 2248204340 | 2900 | 2900 | 2900 | 2895 | 2714 |
| 292 | 20231120 | 141300 | 2240345220 | 2900 | 2900 | 2900 | 2900 | 215 |
| 293 | 20231120 | 141200 | 2239721720 | 2900 | 2900 | 2900 | 2900 | 1237 |
| 294 | 20231120 | 141100 | 2236134420 | 2900 | 2900 | 2900 | 2900 | 721 |
| 295 | 20231120 | 141000 | 2234043520 | 2900 | 2905 | 2905 | 2900 | 665 |
| 296 | 20231120 | 140900 | 2232115015 | 2895 | 2900 | 2905 | 2895 | 246 |
| 297 | 20231120 | 140800 | 2231402785 | 2905 | 2900 | 2905 | 2900 | 730 |
| 298 | 20231120 | 140700 | 2229285780 | 2900 | 2900 | 2900 | 2900 | 17 |
| 299 | 20231120 | 140600 | 2229236480 | 2900 | 2900 | 2900 | 2900 | 102 |
| 300 | 20231120 | 140500 | 2228940680 | 2900 | 2900 | 2900 | 2900 | 2317 |
| 301 | 20231120 | 140400 | 2222221380 | 2905 | 2905 | 2905 | 2905 | 1 |
| 302 | 20231120 | 140300 | 2222218475 | 2895 | 2905 | 2905 | 2895 | 251 |
| 303 | 20231120 | 140200 | 2221491295 | 2905 | 2900 | 2905 | 2900 | 1994 |
| 304 | 20231120 | 140100 | 2215708680 | 2905 | 2900 | 2905 | 2900 | 3369 |
| 305 | 20231120 | 140000 | 2205938540 | 2905 | 2905 | 2905 | 2900 | 450 |
| 306 | 20231120 | 135900 | 2204633035 | 2905 | 2905 | 2905 | 2905 | 50 |
| 307 | 20231120 | 135800 | 2204487785 | 2905 | 2900 | 2905 | 2895 | 3873 |
| 308 | 20231120 | 135700 | 2193256495 | 2900 | 2900 | 2900 | 2895 | 162 |
| 309 | 20231120 | 135600 | 2192786700 | 2900 | 2900 | 2900 | 2900 | 10 |
| 310 | 20231120 | 135500 | 2192757700 | 2900 | 2900 | 2900 | 2900 | 68 |
| 311 | 20231120 | 135400 | 2192560500 | 2900 | 2900 | 2900 | 2895 | 49 |
| 312 | 20231120 | 135300 | 2192418525 | 2900 | 2900 | 2900 | 2895 | 349 |
| 313 | 20231120 | 135200 | 2191407830 | 2900 | 2895 | 2900 | 2895 | 1072 |
| 314 | 20231120 | 135100 | 2188299130 | 2895 | 2895 | 2895 | 2895 | 100 |
| 315 | 20231120 | 135000 | 2188009630 | 2895 | 2900 | 2900 | 2895 | 910 |
| 316 | 20231120 | 134900 | 2185374880 | 2900 | 2900 | 2900 | 2900 | 334 |
| 317 | 20231120 | 134800 | 2184406280 | 2900 | 2900 | 2900 | 2890 | 17 |
| 318 | 20231120 | 134700 | 2184356995 | 2900 | 2900 | 2900 | 2900 | 1 |
| 319 | 20231120 | 134600 | 2184354095 | 2890 | 2900 | 2900 | 2890 | 808 |
| 320 | 20231120 | 134500 | 2182014080 | 2900 | 2900 | 2900 | 2890 | 139 |
| 321 | 20231120 | 134400 | 2181611395 | 2895 | 2895 | 2900 | 2895 | 2474 |
| 322 | 20231120 | 134300 | 2174448110 | 2900 | 2905 | 2905 | 2895 | 2279 |
| 323 | 20231120 | 134200 | 2167845955 | 2900 | 2900 | 2905 | 2895 | 1091 |
| 324 | 20231120 | 134100 | 2164682310 | 2900 | 2900 | 2900 | 2900 | 301 |
| 325 | 20231120 | 134000 | 2163809410 | 2900 | 2895 | 2900 | 2895 | 4781 |
| 326 | 20231120 | 133900 | 2149957010 | 2900 | 2895 | 2900 | 2895 | 1733 |
| 327 | 20231120 | 133800 | 2144939960 | 2895 | 2895 | 2895 | 2895 | 1468 |
| 328 | 20231120 | 133700 | 2140690100 | 2895 | 2895 | 2895 | 2895 | 0 |
| 329 | 20231120 | 133600 | 2140690100 | 2895 | 2895 | 2895 | 2895 | 203 |
| 330 | 20231120 | 133500 | 2140102415 | 2895 | 2895 | 2895 | 2895 | 5056 |
| 331 | 20231120 | 133400 | 2125465295 | 2895 | 2900 | 2905 | 2895 | 1015 |
| 332 | 20231120 | 133300 | 2122526750 | 2905 | 2905 | 2905 | 2900 | 12995 |
| 333 | 20231120 | 133200 | 2084841165 | 2905 | 2900 | 2905 | 2900 | 612 |
| 334 | 20231120 | 133100 | 2083064965 | 2900 | 2900 | 2900 | 2900 | 105 |
| 335 | 20231120 | 133000 | 2082760465 | 2905 | 2905 | 2905 | 2905 | 6 |
| 336 | 20231120 | 132900 | 2082743035 | 2905 | 2905 | 2910 | 2905 | 31 |
| 337 | 20231120 | 132800 | 2082652975 | 2905 | 2905 | 2905 | 2905 | 1071 |
| 338 | 20231120 | 132700 | 2079541720 | 2910 | 2910 | 2910 | 2910 | 16 |
| 339 | 20231120 | 132600 | 2079495160 | 2910 | 2905 | 2910 | 2905 | 465 |
| 340 | 20231120 | 132500 | 2078144330 | 2910 | 2910 | 2910 | 2905 | 3527 |
| 341 | 20231120 | 132400 | 2067898260 | 2910 | 2905 | 2910 | 2905 | 716 |
| 342 | 20231120 | 132300 | 2065818225 | 2910 | 2910 | 2910 | 2910 | 98 |
| 343 | 20231120 | 132200 | 2065533045 | 2910 | 2910 | 2910 | 2910 | 1005 |
| 344 | 20231120 | 132100 | 2062608495 | 2910 | 2910 | 2910 | 2905 | 3177 |
| 345 | 20231120 | 132000 | 2053378775 | 2905 | 2910 | 2910 | 2905 | 358 |
| 346 | 20231120 | 131900 | 2052338260 | 2910 | 2910 | 2910 | 2905 | 1749 |
| 347 | 20231120 | 131800 | 2047256415 | 2910 | 2910 | 2910 | 2905 | 1779 |
| 348 | 20231120 | 131700 | 2042085665 | 2910 | 2905 | 2910 | 2905 | 25 |
| 349 | 20231120 | 131600 | 2042013035 | 2905 | 2910 | 2910 | 2905 | 332 |
| 350 | 20231120 | 131500 | 2041047545 | 2905 | 2910 | 2910 | 2905 | 713 |
| 351 | 20231120 | 131400 | 2038974780 | 2910 | 2910 | 2910 | 2910 | 652 |
| 352 | 20231120 | 131300 | 2037077460 | 2900 | 2910 | 2910 | 2900 | 3653 |
| 353 | 20231120 | 131200 | 2026468510 | 2910 | 2910 | 2910 | 2910 | 582 |
| 354 | 20231120 | 131100 | 2024774890 | 2910 | 2910 | 2910 | 2910 | 190 |
| 355 | 20231120 | 131000 | 2024221990 | 2910 | 2905 | 2910 | 2905 | 10159 |
| 356 | 20231120 | 130900 | 1994685050 | 2905 | 2905 | 2905 | 2905 | 52 |
| 357 | 20231120 | 130800 | 1994533990 | 2905 | 2905 | 2905 | 2905 | 0 |
| 358 | 20231120 | 130700 | 1994533990 | 2905 | 2900 | 2905 | 2900 | 1327 |
| 359 | 20231120 | 130600 | 1990679365 | 2905 | 2900 | 2905 | 2900 | 377 |
| 360 | 20231120 | 130500 | 1989586060 | 2905 | 2905 | 2905 | 2905 | 1 |
| 361 | 20231120 | 130400 | 1989583155 | 2900 | 2900 | 2900 | 2900 | 822 |
| 362 | 20231120 | 130300 | 1987199355 | 2905 | 2900 | 2905 | 2900 | 574 |
| 363 | 20231120 | 130200 | 1985534735 | 2900 | 2900 | 2905 | 2895 | 4650 |
| 364 | 20231120 | 130100 | 1972062990 | 2905 | 2900 | 2905 | 2900 | 43 |
| 365 | 20231120 | 130000 | 1971938280 | 2905 | 2905 | 2905 | 2895 | 8208 |
| 366 | 20231120 | 125900 | 1948130725 | 2905 | 2900 | 2905 | 2900 | 1045 |
| 367 | 20231120 | 125800 | 1945099500 | 2905 | 2905 | 2905 | 2900 | 432 |
| 368 | 20231120 | 125700 | 1943844590 | 2905 | 2905 | 2905 | 2900 | 1041 |
| 369 | 20231120 | 125600 | 1940820520 | 2905 | 2905 | 2905 | 2905 | 5843 |
| 370 | 20231120 | 125500 | 1923846605 | 2910 | 2910 | 2910 | 2910 | 51 |
| 371 | 20231120 | 125400 | 1923698195 | 2910 | 2910 | 2910 | 2910 | 1 |
| 372 | 20231120 | 125300 | 1923695285 | 2910 | 2910 | 2910 | 2905 | 4270 |
| 373 | 20231120 | 125200 | 1911269935 | 2905 | 2905 | 2905 | 2905 | 1276 |
| 374 | 20231120 | 125100 | 1907563155 | 2905 | 2910 | 2910 | 2905 | 1019 |
| 375 | 20231120 | 125000 | 1904602870 | 2910 | 2910 | 2910 | 2905 | 23 |
| 376 | 20231120 | 124900 | 1904535945 | 2910 | 2910 | 2910 | 2910 | 944 |
| 377 | 20231120 | 124800 | 1901788905 | 2915 | 2910 | 2915 | 2910 | 208 |
| 378 | 20231120 | 124700 | 1901182620 | 2915 | 2915 | 2915 | 2915 | 844 |
| 379 | 20231120 | 124600 | 1898722360 | 2915 | 2915 | 2915 | 2915 | 0 |
| 380 | 20231120 | 124500 | 1898722360 | 2915 | 2915 | 2915 | 2915 | 36 |
| 381 | 20231120 | 124400 | 1898617420 | 2915 | 2915 | 2915 | 2915 | 300 |
| 382 | 20231120 | 124300 | 1897742920 | 2915 | 2910 | 2915 | 2910 | 205 |
| 383 | 20231120 | 124200 | 1897146345 | 2920 | 2910 | 2920 | 2910 | 400 |
| 384 | 20231120 | 124100 | 1895981515 | 2910 | 2910 | 2910 | 2910 | 400 |
| 385 | 20231120 | 124000 | 1894817515 | 2905 | 2920 | 2920 | 2905 | 3232 |
| 386 | 20231120 | 123900 | 1885399690 | 2920 | 2920 | 2920 | 2920 | 1224 |
| 387 | 20231120 | 123800 | 1881825610 | 2915 | 2920 | 2925 | 2915 | 1890 |
| 388 | 20231120 | 123700 | 1876300730 | 2925 | 2920 | 2925 | 2920 | 2362 |
| 389 | 20231120 | 123600 | 1869403380 | 2920 | 2915 | 2920 | 2915 | 2020 |
| 390 | 20231120 | 123500 | 1863510080 | 2920 | 2920 | 2920 | 2920 | 108 |
| 391 | 20231120 | 123400 | 1863194720 | 2920 | 2920 | 2920 | 2915 | 218 |
| 392 | 20231120 | 123300 | 1862558185 | 2920 | 2920 | 2920 | 2920 | 50 |
| 393 | 20231120 | 123200 | 1862412185 | 2920 | 2920 | 2920 | 2915 | 3248 |
| 394 | 20231120 | 123100 | 1852928185 | 2920 | 2915 | 2920 | 2915 | 2463 |
| 395 | 20231120 | 123000 | 1845748535 | 2915 | 2910 | 2915 | 2910 | 618 |
| 396 | 20231120 | 122900 | 1843950150 | 2910 | 2910 | 2910 | 2910 | 1070 |
| 397 | 20231120 | 122800 | 1840836450 | 2910 | 2900 | 2910 | 2900 | 1336 |
| 398 | 20231120 | 122700 | 1836955865 | 2905 | 2905 | 2905 | 2900 | 520 |
| 399 | 20231120 | 122600 | 1835447305 | 2905 | 2905 | 2905 | 2905 | 248 |
| 400 | 20231120 | 122500 | 1834726865 | 2905 | 2900 | 2905 | 2900 | 1219 |
| 401 | 20231120 | 122400 | 1831191140 | 2905 | 2905 | 2910 | 2905 | 743 |
| 402 | 20231120 | 122300 | 1829032715 | 2910 | 2910 | 2910 | 2905 | 31 |
| 403 | 20231120 | 122200 | 1828942565 | 2910 | 2905 | 2910 | 2900 | 2307 |
| 404 | 20231120 | 122100 | 1822242815 | 2910 | 2905 | 2910 | 2905 | 409 |
| 405 | 20231120 | 122000 | 1821054645 | 2910 | 2905 | 2910 | 2905 | 101 |
| 406 | 20231120 | 121900 | 1820761235 | 2910 | 2905 | 2910 | 2900 | 972 |
| 407 | 20231120 | 121800 | 1817938195 | 2905 | 2905 | 2910 | 2900 | 872 |
| 408 | 20231120 | 121700 | 1815407530 | 2910 | 2905 | 2910 | 2905 | 233 |
| 409 | 20231120 | 121600 | 1814730585 | 2905 | 2900 | 2905 | 2900 | 981 |
| 410 | 20231120 | 121500 | 1811885595 | 2900 | 2900 | 2900 | 2900 | 458 |
| 411 | 20231120 | 121400 | 1810557395 | 2905 | 2905 | 2905 | 2900 | 581 |
| 412 | 20231120 | 121300 | 1808870335 | 2905 | 2905 | 2905 | 2905 | 859 |
| 413 | 20231120 | 121200 | 1806374940 | 2905 | 2905 | 2905 | 2905 | 616 |
| 414 | 20231120 | 121100 | 1804585460 | 2905 | 2905 | 2905 | 2905 | 1177 |
| 415 | 20231120 | 121000 | 1801166275 | 2910 | 2905 | 2910 | 2905 | 359 |
| 416 | 20231120 | 120900 | 1800122530 | 2905 | 2910 | 2910 | 2900 | 401 |
| 417 | 20231120 | 120800 | 1798957625 | 2910 | 2900 | 2910 | 2900 | 1070 |
| 418 | 20231120 | 120700 | 1795854610 | 2900 | 2900 | 2900 | 2900 | 565 |
| 419 | 20231120 | 120600 | 1794216110 | 2900 | 2900 | 2900 | 2900 | 1165 |
| 420 | 20231120 | 120500 | 1790837610 | 2900 | 2900 | 2900 | 2895 | 1040 |
| 421 | 20231120 | 120400 | 1787826630 | 2900 | 2900 | 2900 | 2900 | 212 |
| 422 | 20231120 | 120300 | 1787211830 | 2900 | 2900 | 2900 | 2895 | 1374 |
| 423 | 20231120 | 120200 | 1783227330 | 2900 | 2900 | 2900 | 2895 | 158 |
| 424 | 20231120 | 120100 | 1782769705 | 2900 | 2900 | 2900 | 2895 | 362 |
| 425 | 20231120 | 120000 | 1781721655 | 2900 | 2900 | 2900 | 2900 | 452 |
| 426 | 20231120 | 115900 | 1780410855 | 2900 | 2900 | 2900 | 2895 | 893 |
| 427 | 20231120 | 115800 | 1777823025 | 2900 | 2895 | 2900 | 2895 | 2388 |
| 428 | 20231120 | 115700 | 1770908820 | 2900 | 2900 | 2900 | 2900 | 203 |
| 429 | 20231120 | 115600 | 1770320120 | 2900 | 2900 | 2900 | 2895 | 738 |
| 430 | 20231120 | 115500 | 1768181070 | 2900 | 2900 | 2900 | 2895 | 186 |
| 431 | 20231120 | 115400 | 1767642570 | 2900 | 2890 | 2900 | 2885 | 6857 |
| 432 | 20231120 | 115300 | 1747844530 | 2890 | 2890 | 2890 | 2885 | 143 |
| 433 | 20231120 | 115200 | 1747431910 | 2890 | 2890 | 2890 | 2885 | 1079 |
| 434 | 20231120 | 115100 | 1744318040 | 2890 | 2890 | 2890 | 2890 | 480 |
| 435 | 20231120 | 115000 | 1742930840 | 2890 | 2895 | 2895 | 2885 | 6968 |
| 436 | 20231120 | 114900 | 1722798315 | 2895 | 2895 | 2895 | 2890 | 763 |
| 437 | 20231120 | 114800 | 1720590080 | 2895 | 2895 | 2895 | 2895 | 50 |
| 438 | 20231120 | 114700 | 1720445330 | 2895 | 2900 | 2900 | 2895 | 2692 |
| 439 | 20231120 | 114600 | 1712651920 | 2900 | 2900 | 2900 | 2895 | 4751 |
| 440 | 20231120 | 114500 | 1698896520 | 2895 | 2900 | 2900 | 2895 | 393 |
| 441 | 20231120 | 114400 | 1697756825 | 2900 | 2900 | 2900 | 2895 | 1193 |
| 442 | 20231120 | 114300 | 1694300130 | 2900 | 2900 | 2900 | 2895 | 1953 |
| 443 | 20231120 | 114200 | 1688644935 | 2900 | 2900 | 2900 | 2900 | 213 |
| 444 | 20231120 | 114100 | 1688027235 | 2900 | 2895 | 2900 | 2895 | 2439 |
| 445 | 20231120 | 114000 | 1680966165 | 2900 | 2900 | 2900 | 2895 | 418 |
| 446 | 20231120 | 113900 | 1679754620 | 2900 | 2905 | 2910 | 2895 | 3602 |
| 447 | 20231120 | 113800 | 1669310660 | 2910 | 2905 | 2910 | 2905 | 91 |
| 448 | 20231120 | 113700 | 1669046300 | 2910 | 2905 | 2910 | 2900 | 5027 |
| 449 | 20231120 | 113600 | 1654467265 | 2900 | 2910 | 2910 | 2900 | 13742 |
| 450 | 20231120 | 113500 | 1614568900 | 2910 | 2915 | 2915 | 2910 | 3865 |
| 451 | 20231120 | 113400 | 1603317490 | 2915 | 2915 | 2915 | 2915 | 3000 |
| 452 | 20231120 | 113300 | 1594572490 | 2920 | 2920 | 2920 | 2920 | 11 |
| 453 | 20231120 | 113200 | 1594540370 | 2915 | 2920 | 2920 | 2915 | 2543 |
| 454 | 20231120 | 113100 | 1587126775 | 2925 | 2925 | 2925 | 2925 | 21 |
| 455 | 20231120 | 113000 | 1587065350 | 2925 | 2925 | 2925 | 2925 | 1 |
| 456 | 20231120 | 112900 | 1587062425 | 2925 | 2925 | 2925 | 2925 | 11 |
| 457 | 20231120 | 112800 | 1587030250 | 2915 | 2925 | 2925 | 2915 | 5576 |
| 458 | 20231120 | 112700 | 1570747780 | 2925 | 2925 | 2925 | 2920 | 1328 |
| 459 | 20231120 | 112600 | 1566863390 | 2925 | 2920 | 2925 | 2920 | 2768 |
| 460 | 20231120 | 112500 | 1558780740 | 2925 | 2925 | 2925 | 2920 | 943 |
| 461 | 20231120 | 112400 | 1556027160 | 2925 | 2925 | 2925 | 2925 | 3719 |
| 462 | 20231120 | 112300 | 1545149085 | 2925 | 2930 | 2930 | 2925 | 1846 |
| 463 | 20231120 | 112200 | 1539749525 | 2925 | 2925 | 2925 | 2925 | 915 |
| 464 | 20231120 | 112100 | 1537073150 | 2930 | 2935 | 2935 | 2930 | 640 |
| 465 | 20231120 | 112000 | 1535194945 | 2935 | 2930 | 2935 | 2930 | 501 |
| 466 | 20231120 | 111900 | 1533727010 | 2935 | 2935 | 2935 | 2930 | 12 |
| 467 | 20231120 | 111800 | 1533691800 | 2935 | 2930 | 2935 | 2930 | 75 |
| 468 | 20231120 | 111700 | 1533472035 | 2930 | 2930 | 2930 | 2930 | 21 |
| 469 | 20231120 | 111600 | 1533410505 | 2935 | 2935 | 2935 | 2935 | 219 |
| 470 | 20231120 | 111500 | 1532767740 | 2935 | 2935 | 2935 | 2930 | 634 |
| 471 | 20231120 | 111400 | 1530909085 | 2935 | 2935 | 2935 | 2935 | 110 |
| 472 | 20231120 | 111300 | 1530586235 | 2935 | 2935 | 2935 | 2935 | 210 |
| 473 | 20231120 | 111200 | 1529969885 | 2935 | 2935 | 2935 | 2935 | 667 |
| 474 | 20231120 | 111100 | 1528012240 | 2935 | 2935 | 2935 | 2935 | 987 |
| 475 | 20231120 | 111000 | 1525115395 | 2935 | 2935 | 2935 | 2935 | 63 |
| 476 | 20231120 | 110900 | 1524930490 | 2935 | 2930 | 2935 | 2930 | 432 |
| 477 | 20231120 | 110800 | 1523664625 | 2935 | 2935 | 2935 | 2930 | 811 |
| 478 | 20231120 | 110700 | 1521286840 | 2935 | 2935 | 2935 | 2935 | 125 |
| 479 | 20231120 | 110600 | 1520919965 | 2935 | 2930 | 2935 | 2925 | 570 |
| 480 | 20231120 | 110500 | 1519249860 | 2930 | 2935 | 2935 | 2930 | 367 |
| 481 | 20231120 | 110400 | 1518173410 | 2935 | 2935 | 2935 | 2935 | 236 |
| 482 | 20231120 | 110300 | 1517480750 | 2935 | 2935 | 2935 | 2930 | 103 |
| 483 | 20231120 | 110200 | 1517178945 | 2935 | 2935 | 2940 | 2935 | 4593 |
| 484 | 20231120 | 110100 | 1503693480 | 2935 | 2930 | 2935 | 2930 | 308 |
| 485 | 20231120 | 110000 | 1502789530 | 2930 | 2930 | 2930 | 2930 | 1514 |
| 486 | 20231120 | 105900 | 1498353510 | 2930 | 2920 | 2930 | 2915 | 26869 |
| 487 | 20231120 | 105800 | 1419895750 | 2920 | 2910 | 2920 | 2910 | 14864 |
| 488 | 20231120 | 105700 | 1376534060 | 2920 | 2920 | 2920 | 2920 | 1017 |
| 489 | 20231120 | 105600 | 1373564420 | 2920 | 2920 | 2930 | 2915 | 10708 |
| 490 | 20231120 | 105500 | 1342322010 | 2920 | 2925 | 2925 | 2920 | 338 |
| 491 | 20231120 | 105400 | 1341335025 | 2920 | 2925 | 2930 | 2920 | 706 |
| 492 | 20231120 | 105300 | 1339271725 | 2920 | 2930 | 2930 | 2920 | 3553 |
| 493 | 20231120 | 105200 | 1328894885 | 2930 | 2930 | 2930 | 2930 | 410 |
| 494 | 20231120 | 105100 | 1327693585 | 2930 | 2925 | 2930 | 2925 | 1178 |
| 495 | 20231120 | 105000 | 1324243970 | 2920 | 2930 | 2930 | 2920 | 857 |
| 496 | 20231120 | 104900 | 1321734960 | 2920 | 2920 | 2930 | 2920 | 3311 |
| 497 | 20231120 | 104800 | 1312041840 | 2920 | 2930 | 2930 | 2920 | 4503 |
| 498 | 20231120 | 104700 | 1298892710 | 2920 | 2920 | 2920 | 2920 | 1681 |
| 499 | 20231120 | 104600 | 1293984190 | 2925 | 2925 | 2925 | 2925 | 1510 |
| 500 | 20231120 | 104500 | 1289567440 | 2930 | 2925 | 2930 | 2925 | 335 |
| 501 | 20231120 | 104400 | 1288587395 | 2930 | 2930 | 2935 | 2920 | 5824 |
| 502 | 20231120 | 104300 | 1271542520 | 2935 | 2935 | 2935 | 2930 | 225 |
| 503 | 20231120 | 104200 | 1270882645 | 2940 | 2945 | 2945 | 2930 | 7361 |
| 504 | 20231120 | 104100 | 1249286690 | 2945 | 2940 | 2945 | 2940 | 2237 |
| 505 | 20231120 | 104000 | 1242709895 | 2945 | 2945 | 2945 | 2945 | 785 |
| 506 | 20231120 | 103900 | 1240398070 | 2945 | 2940 | 2945 | 2940 | 439 |
| 507 | 20231120 | 103800 | 1239105615 | 2945 | 2945 | 2945 | 2945 | 0 |
| 508 | 20231120 | 103700 | 1239105615 | 2945 | 2940 | 2945 | 2940 | 3040 |
| 509 | 20231120 | 103600 | 1230164810 | 2940 | 2940 | 2945 | 2935 | 4821 |
| 510 | 20231120 | 103500 | 1215999905 | 2935 | 2935 | 2935 | 2930 | 2395 |
| 511 | 20231120 | 103400 | 1208974330 | 2935 | 2935 | 2935 | 2935 | 551 |
| 512 | 20231120 | 103300 | 1207357145 | 2935 | 2930 | 2935 | 2930 | 811 |
| 513 | 20231120 | 103200 | 1204979860 | 2930 | 2930 | 2935 | 2930 | 929 |
| 514 | 20231120 | 103100 | 1202255230 | 2935 | 2930 | 2935 | 2925 | 1029 |
| 515 | 20231120 | 103000 | 1199235625 | 2935 | 2930 | 2935 | 2925 | 2103 |
| 516 | 20231120 | 102900 | 1193073980 | 2935 | 2930 | 2935 | 2930 | 236 |
| 517 | 20231120 | 102800 | 1192382220 | 2935 | 2935 | 2935 | 2930 | 716 |
| 518 | 20231120 | 102700 | 1190283760 | 2935 | 2935 | 2935 | 2930 | 157 |
| 519 | 20231120 | 102600 | 1189823550 | 2935 | 2935 | 2935 | 2930 | 1007 |
| 520 | 20231120 | 102500 | 1186873005 | 2935 | 2940 | 2940 | 2935 | 718 |
| 521 | 20231120 | 102400 | 1184762090 | 2945 | 2945 | 2945 | 2930 | 2840 |
| 522 | 20231120 | 102300 | 1176438845 | 2945 | 2945 | 2945 | 2935 | 306 |
| 523 | 20231120 | 102200 | 1175540305 | 2950 | 2945 | 2950 | 2945 | 108 |
| 524 | 20231120 | 102100 | 1175222210 | 2950 | 2940 | 2950 | 2935 | 3835 |
| 525 | 20231120 | 102000 | 1163953005 | 2945 | 2940 | 2945 | 2940 | 492 |
| 526 | 20231120 | 101900 | 1162506520 | 2940 | 2945 | 2945 | 2940 | 520 |
| 527 | 20231120 | 101800 | 1160977665 | 2945 | 2945 | 2950 | 2935 | 1462 |
| 528 | 20231120 | 101700 | 1156675045 | 2950 | 2935 | 2950 | 2935 | 3152 |
| 529 | 20231120 | 101600 | 1147400020 | 2935 | 2935 | 2935 | 2930 | 394 |
| 530 | 20231120 | 101500 | 1146245005 | 2935 | 2935 | 2935 | 2930 | 547 |
| 531 | 20231120 | 101400 | 1144641255 | 2935 | 2925 | 2935 | 2925 | 2494 |
| 532 | 20231120 | 101300 | 1137336470 | 2925 | 2920 | 2930 | 2920 | 879 |
| 533 | 20231120 | 101200 | 1134769615 | 2925 | 2925 | 2930 | 2925 | 61 |
| 534 | 20231120 | 101100 | 1134590960 | 2925 | 2925 | 2930 | 2920 | 3114 |
| 535 | 20231120 | 101000 | 1125495170 | 2930 | 2930 | 2930 | 2920 | 2185 |
| 536 | 20231120 | 100900 | 1119107035 | 2930 | 2925 | 2930 | 2920 | 726 |
| 537 | 20231120 | 100800 | 1116983560 | 2925 | 2930 | 2935 | 2925 | 559 |
| 538 | 20231120 | 100700 | 1115348005 | 2935 | 2920 | 2935 | 2920 | 1728 |
| 539 | 20231120 | 100600 | 1110301520 | 2935 | 2925 | 2935 | 2920 | 2077 |
| 540 | 20231120 | 100500 | 1104233885 | 2925 | 2935 | 2935 | 2925 | 3014 |
| 541 | 20231120 | 100400 | 1095412855 | 2925 | 2940 | 2940 | 2925 | 211 |
| 542 | 20231120 | 100300 | 1094795000 | 2940 | 2925 | 2940 | 2925 | 2743 |
| 543 | 20231120 | 100200 | 1086771390 | 2940 | 2920 | 2940 | 2920 | 4033 |
| 544 | 20231120 | 100100 | 1074985700 | 2920 | 2920 | 2925 | 2910 | 9888 |
| 545 | 20231120 | 100000 | 1046147325 | 2930 | 2930 | 2930 | 2925 | 710 |
| 546 | 20231120 | 095900 | 1044069565 | 2935 | 2935 | 2935 | 2925 | 1612 |
| 547 | 20231120 | 095800 | 1039348835 | 2925 | 2945 | 2945 | 2925 | 11320 |
| 548 | 20231120 | 095700 | 1006182265 | 2945 | 2935 | 2945 | 2935 | 1159 |
| 549 | 20231120 | 095600 | 1002775870 | 2940 | 2935 | 2940 | 2935 | 125 |
| 550 | 20231120 | 095500 | 1002408985 | 2940 | 2945 | 2945 | 2930 | 802 |
| 551 | 20231120 | 095400 | 1000054255 | 2945 | 2940 | 2945 | 2930 | 2449 |
| 552 | 20231120 | 095300 | 992867835 | 2945 | 2955 | 2955 | 2945 | 729 |
| 553 | 20231120 | 095200 | 990713775 | 2960 | 2950 | 2960 | 2930 | 3519 |
| 554 | 20231120 | 095100 | 980329370 | 2930 | 2960 | 2960 | 2930 | 1283 |
| 555 | 20231120 | 095000 | 976559655 | 2960 | 2955 | 2960 | 2940 | 1423 |
| 556 | 20231120 | 094900 | 972354635 | 2940 | 2965 | 2965 | 2940 | 7657 |
| 557 | 20231120 | 094800 | 949739825 | 2965 | 2960 | 2965 | 2950 | 5935 |
| 558 | 20231120 | 094700 | 932178295 | 2960 | 2945 | 2960 | 2945 | 6155 |
| 559 | 20231120 | 094600 | 914032620 | 2945 | 2935 | 2945 | 2935 | 4202 |
| 560 | 20231120 | 094500 | 901693765 | 2935 | 2930 | 2935 | 2930 | 2009 |
| 561 | 20231120 | 094400 | 895806770 | 2935 | 2935 | 2935 | 2930 | 893 |
| 562 | 20231120 | 094300 | 893186065 | 2935 | 2930 | 2935 | 2930 | 1570 |
| 563 | 20231120 | 094200 | 888585615 | 2935 | 2930 | 2935 | 2925 | 3844 |
| 564 | 20231120 | 094100 | 877328220 | 2930 | 2925 | 2930 | 2920 | 5212 |
| 565 | 20231120 | 094000 | 862075775 | 2925 | 2920 | 2925 | 2915 | 531 |
| 566 | 20231120 | 093900 | 860524385 | 2920 | 2925 | 2925 | 2920 | 1045 |
| 567 | 20231120 | 093800 | 857467770 | 2915 | 2925 | 2925 | 2915 | 3546 |
| 568 | 20231120 | 093700 | 847131060 | 2920 | 2925 | 2925 | 2915 | 1623 |
| 569 | 20231120 | 093600 | 842389290 | 2925 | 2925 | 2925 | 2920 | 749 |
| 570 | 20231120 | 093500 | 840198690 | 2925 | 2920 | 2925 | 2920 | 2065 |
| 571 | 20231120 | 093400 | 834168885 | 2920 | 2920 | 2920 | 2920 | 364 |
| 572 | 20231120 | 093300 | 833106005 | 2920 | 2915 | 2920 | 2910 | 1700 |
| 573 | 20231120 | 093200 | 828157725 | 2910 | 2920 | 2920 | 2910 | 2083 |
| 574 | 20231120 | 093100 | 822078770 | 2920 | 2915 | 2920 | 2915 | 1508 |
| 575 | 20231120 | 093000 | 817682735 | 2915 | 2905 | 2920 | 2900 | 4736 |
| 576 | 20231120 | 092900 | 803897215 | 2905 | 2895 | 2905 | 2890 | 9615 |
| 577 | 20231120 | 092800 | 776020695 | 2895 | 2900 | 2900 | 2895 | 2816 |
| 578 | 20231120 | 092700 | 767867610 | 2900 | 2895 | 2900 | 2895 | 963 |
| 579 | 20231120 | 092600 | 765079285 | 2900 | 2900 | 2900 | 2885 | 1879 |
| 580 | 20231120 | 092500 | 759635730 | 2900 | 2880 | 2900 | 2880 | 6253 |
| 581 | 20231120 | 092400 | 741597105 | 2880 | 2885 | 2885 | 2880 | 3901 |
| 582 | 20231120 | 092300 | 730344390 | 2900 | 2900 | 2900 | 2885 | 457 |
| 583 | 20231120 | 092200 | 729024535 | 2860 | 2905 | 2905 | 2860 | 17495 |
| 584 | 20231120 | 092100 | 678575100 | 2905 | 2880 | 2905 | 2880 | 10457 |
| 585 | 20231120 | 092000 | 648329390 | 2880 | 2890 | 2890 | 2880 | 2629 |
| 586 | 20231120 | 091900 | 640736455 | 2885 | 2875 | 2885 | 2875 | 3821 |
| 587 | 20231120 | 091800 | 629722930 | 2875 | 2885 | 2885 | 2875 | 6596 |
| 588 | 20231120 | 091700 | 610727640 | 2885 | 2885 | 2885 | 2880 | 7285 |
| 589 | 20231120 | 091600 | 589731165 | 2880 | 2885 | 2890 | 2880 | 3680 |
| 590 | 20231120 | 091500 | 579120940 | 2885 | 2870 | 2885 | 2870 | 5646 |
| 591 | 20231120 | 091400 | 562895425 | 2870 | 2870 | 2870 | 2860 | 2476 |
| 592 | 20231120 | 091300 | 555799430 | 2870 | 2870 | 2870 | 2860 | 10712 |
| 593 | 20231120 | 091200 | 525116750 | 2875 | 2860 | 2875 | 2855 | 8338 |
| 594 | 20231120 | 091100 | 501243010 | 2875 | 2860 | 2880 | 2855 | 4173 |
| 595 | 20231120 | 091000 | 489299380 | 2860 | 2860 | 2860 | 2830 | 23776 |
| 596 | 20231120 | 090900 | 421575855 | 2850 | 2895 | 2895 | 2850 | 32497 |
| 597 | 20231120 | 090800 | 328354405 | 2895 | 2920 | 2920 | 2890 | 14535 |
| 598 | 20231120 | 090700 | 286201955 | 2910 | 2905 | 2920 | 2905 | 5238 |
| 599 | 20231120 | 090600 | 270952165 | 2920 | 2900 | 2920 | 2895 | 9993 |
| 600 | 20231120 | 090500 | 241940150 | 2900 | 2920 | 2920 | 2895 | 14839 |
| 601 | 20231120 | 090400 | 198905450 | 2920 | 2920 | 2930 | 2900 | 2920 |
| 602 | 20231120 | 090300 | 190422600 | 2900 | 2910 | 2920 | 2890 | 17206 |
| 603 | 20231120 | 090200 | 140426740 | 2920 | 2920 | 2930 | 2905 | 8015 |
| 604 | 20231120 | 090100 | 117102710 | 2920 | 2960 | 2960 | 2905 | 23378 |
| 605 | 20231120 | 090000 | 48533475 | 2980 | 2980 | 2980 | 2965 | 15280 |