29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 185100 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 5824 |
| 3 | 20231120 | 185000 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 4 | 20231120 | 184900 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 5 | 20231120 | 184800 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 6 | 20231120 | 184700 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 7 | 20231120 | 184600 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 8 | 20231120 | 184500 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 9 | 20231120 | 184400 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 10 | 20231120 | 184300 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 11 | 20231120 | 184200 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 12 | 20231120 | 184100 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 13 | 20231120 | 184000 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 14 | 20231120 | 183900 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 15 | 20231120 | 183800 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 16 | 20231120 | 183700 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 17 | 20231120 | 183600 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 18 | 20231120 | 183500 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 19 | 20231120 | 183400 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 20 | 20231120 | 183300 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 21 | 20231120 | 183200 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 22 | 20231120 | 183100 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 23 | 20231120 | 183000 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 24 | 20231120 | 182900 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 25 | 20231120 | 182800 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 26 | 20231120 | 182700 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 27 | 20231120 | 182600 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 28 | 20231120 | 182500 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 29 | 20231120 | 182400 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 30 | 20231120 | 182300 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 31 | 20231120 | 182200 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 32 | 20231120 | 182100 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 5824 |
| 33 | 20231120 | 182000 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 34 | 20231120 | 181900 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 35 | 20231120 | 181800 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 36 | 20231120 | 181700 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 37 | 20231120 | 181600 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 38 | 20231120 | 181500 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 39 | 20231120 | 181400 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 40 | 20231120 | 181300 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 41 | 20231120 | 181200 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 42 | 20231120 | 181100 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 43 | 20231120 | 181000 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 44 | 20231120 | 180900 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 45 | 20231120 | 180800 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 46 | 20231120 | 180700 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 47 | 20231120 | 180600 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 48 | 20231120 | 180500 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 49 | 20231120 | 180400 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 50 | 20231120 | 180300 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 51 | 20231120 | 180200 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 52 | 20231120 | 180100 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 53 | 20231120 | 180000 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 54 | 20231120 | 175900 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 55 | 20231120 | 175800 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 56 | 20231120 | 175700 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 57 | 20231120 | 175600 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 58 | 20231120 | 175500 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 59 | 20231120 | 175400 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 60 | 20231120 | 175300 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 61 | 20231120 | 175200 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 62 | 20231120 | 175100 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 5824 |
| 63 | 20231120 | 175000 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 64 | 20231120 | 174900 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 65 | 20231120 | 174800 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 66 | 20231120 | 174700 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 67 | 20231120 | 174600 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 68 | 20231120 | 174500 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 69 | 20231120 | 174400 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 70 | 20231120 | 174300 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 71 | 20231120 | 174200 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 72 | 20231120 | 174100 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 73 | 20231120 | 174000 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 74 | 20231120 | 173900 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 75 | 20231120 | 173800 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 76 | 20231120 | 173700 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 77 | 20231120 | 173600 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 78 | 20231120 | 173500 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 79 | 20231120 | 173400 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 80 | 20231120 | 173300 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 81 | 20231120 | 173200 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 82 | 20231120 | 173100 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 83 | 20231120 | 173000 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 84 | 20231120 | 172900 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 85 | 20231120 | 172800 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 86 | 20231120 | 172700 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 87 | 20231120 | 172600 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 88 | 20231120 | 172500 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 89 | 20231120 | 172400 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 90 | 20231120 | 172300 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 91 | 20231120 | 172200 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 92 | 20231120 | 172100 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 5824 |
| 93 | 20231120 | 172000 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 94 | 20231120 | 171900 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 95 | 20231120 | 171800 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 96 | 20231120 | 171700 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 97 | 20231120 | 171600 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 98 | 20231120 | 171500 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 99 | 20231120 | 171400 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 100 | 20231120 | 171300 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 101 | 20231120 | 171200 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 102 | 20231120 | 171100 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 103 | 20231120 | 171000 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 104 | 20231120 | 170900 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 105 | 20231120 | 170800 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 106 | 20231120 | 170700 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 107 | 20231120 | 170600 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 108 | 20231120 | 170500 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 109 | 20231120 | 170400 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 110 | 20231120 | 170300 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 111 | 20231120 | 170200 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 112 | 20231120 | 170100 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 113 | 20231120 | 170000 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 114 | 20231120 | 165900 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 115 | 20231120 | 165800 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 116 | 20231120 | 165700 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 117 | 20231120 | 165600 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 118 | 20231120 | 165500 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 119 | 20231120 | 165400 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 120 | 20231120 | 165300 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 121 | 20231120 | 165200 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 122 | 20231120 | 165100 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 5824 |
| 123 | 20231120 | 165000 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 124 | 20231120 | 164900 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 125 | 20231120 | 164800 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 126 | 20231120 | 164700 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 127 | 20231120 | 164600 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 128 | 20231120 | 164500 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 129 | 20231120 | 164400 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 130 | 20231120 | 164300 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 131 | 20231120 | 164200 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 132 | 20231120 | 164100 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 133 | 20231120 | 164000 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 134 | 20231120 | 163900 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 135 | 20231120 | 163800 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 136 | 20231120 | 163700 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 137 | 20231120 | 163600 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 138 | 20231120 | 163500 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 139 | 20231120 | 163400 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 140 | 20231120 | 163300 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 141 | 20231120 | 163200 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 142 | 20231120 | 163100 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 143 | 20231120 | 163000 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 144 | 20231120 | 162900 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 145 | 20231120 | 162800 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 146 | 20231120 | 162700 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 147 | 20231120 | 162600 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 148 | 20231120 | 162500 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 149 | 20231120 | 162400 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 150 | 20231120 | 162300 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 151 | 20231120 | 162200 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 152 | 20231120 | 162100 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 5824 |
| 153 | 20231120 | 162000 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 154 | 20231120 | 161900 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 155 | 20231120 | 161800 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 156 | 20231120 | 161700 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 157 | 20231120 | 161600 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 158 | 20231120 | 161500 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 159 | 20231120 | 161400 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 160 | 20231120 | 161300 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 161 | 20231120 | 161200 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 162 | 20231120 | 161100 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 163 | 20231120 | 161000 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 164 | 20231120 | 160900 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 165 | 20231120 | 160800 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 166 | 20231120 | 160700 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 167 | 20231120 | 160600 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 168 | 20231120 | 160500 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 169 | 20231120 | 160400 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 170 | 20231120 | 160300 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 171 | 20231120 | 160200 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 172 | 20231120 | 160100 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 173 | 20231120 | 160000 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 174 | 20231120 | 155900 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 175 | 20231120 | 155800 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 176 | 20231120 | 155700 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 177 | 20231120 | 155600 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 178 | 20231120 | 155500 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 179 | 20231120 | 155400 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 180 | 20231120 | 155300 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 181 | 20231120 | 155200 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 182 | 20231120 | 155100 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 5824 |
| 183 | 20231120 | 155000 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 184 | 20231120 | 154900 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 185 | 20231120 | 154800 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 186 | 20231120 | 154700 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 187 | 20231120 | 154600 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 188 | 20231120 | 154500 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 189 | 20231120 | 154400 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 190 | 20231120 | 154300 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 191 | 20231120 | 154200 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 192 | 20231120 | 154100 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 193 | 20231120 | 154000 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 194 | 20231120 | 153900 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 195 | 20231120 | 153800 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 196 | 20231120 | 153700 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 197 | 20231120 | 153600 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 198 | 20231120 | 153500 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 199 | 20231120 | 153400 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 200 | 20231120 | 153300 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 201 | 20231120 | 153200 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 202 | 20231120 | 153100 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 0 |
| 203 | 20231120 | 153000 | 1368957590 | 3290 | 3290 | 3290 | 3290 | 5824 |
| 204 | 20231120 | 152900 | 1349796630 | 3290 | 3290 | 3290 | 3290 | 0 |
| 205 | 20231120 | 152800 | 1349796630 | 3290 | 3290 | 3290 | 3290 | 0 |
| 206 | 20231120 | 152700 | 1349796630 | 3290 | 3290 | 3290 | 3290 | 0 |
| 207 | 20231120 | 152600 | 1349796630 | 3290 | 3290 | 3290 | 3290 | 0 |
| 208 | 20231120 | 152500 | 1349796630 | 3290 | 3290 | 3290 | 3290 | 0 |
| 209 | 20231120 | 152400 | 1349796630 | 3290 | 3290 | 3290 | 3290 | 0 |
| 210 | 20231120 | 152300 | 1349796630 | 3290 | 3290 | 3290 | 3290 | 0 |
| 211 | 20231120 | 152200 | 1349796630 | 3290 | 3290 | 3290 | 3290 | 0 |
| 212 | 20231120 | 152100 | 1349796630 | 3290 | 3290 | 3290 | 3290 | 0 |
| 213 | 20231120 | 152000 | 1349796630 | 3290 | 3290 | 3290 | 3290 | 0 |
| 214 | 20231120 | 151900 | 1349796630 | 3290 | 3280 | 3290 | 3280 | 646 |
| 215 | 20231120 | 151800 | 1347676140 | 3290 | 3290 | 3290 | 3280 | 84 |
| 216 | 20231120 | 151700 | 1347399980 | 3290 | 3285 | 3290 | 3285 | 797 |
| 217 | 20231120 | 151600 | 1344781170 | 3285 | 3280 | 3285 | 3280 | 901 |
| 218 | 20231120 | 151500 | 1341821885 | 3285 | 3285 | 3285 | 3285 | 10 |
| 219 | 20231120 | 151400 | 1341789035 | 3275 | 3275 | 3275 | 3275 | 100 |
| 220 | 20231120 | 151300 | 1341461535 | 3275 | 3280 | 3280 | 3275 | 3172 |
| 221 | 20231120 | 151200 | 1331058825 | 3285 | 3285 | 3285 | 3285 | 2226 |
| 222 | 20231120 | 151100 | 1323746415 | 3285 | 3285 | 3285 | 3285 | 980 |
| 223 | 20231120 | 151000 | 1320527115 | 3290 | 3290 | 3290 | 3290 | 10 |
| 224 | 20231120 | 150900 | 1320494215 | 3290 | 3290 | 3290 | 3290 | 154 |
| 225 | 20231120 | 150800 | 1319987555 | 3280 | 3290 | 3290 | 3280 | 1500 |
| 226 | 20231120 | 150700 | 1315057555 | 3290 | 3290 | 3290 | 3290 | 100 |
| 227 | 20231120 | 150600 | 1314728555 | 3290 | 3290 | 3290 | 3290 | 11 |
| 228 | 20231120 | 150500 | 1314692365 | 3290 | 3290 | 3290 | 3290 | 0 |
| 229 | 20231120 | 150400 | 1314692365 | 3290 | 3285 | 3290 | 3285 | 3121 |
| 230 | 20231120 | 150300 | 1304439375 | 3280 | 3280 | 3280 | 3280 | 0 |
| 231 | 20231120 | 150200 | 1304439375 | 3280 | 3280 | 3280 | 3280 | 1970 |
| 232 | 20231120 | 150100 | 1297977775 | 3280 | 3280 | 3280 | 3280 | 444 |
| 233 | 20231120 | 150000 | 1296521455 | 3280 | 3280 | 3280 | 3280 | 5 |
| 234 | 20231120 | 145900 | 1296505055 | 3280 | 3280 | 3280 | 3280 | 0 |
| 235 | 20231120 | 145800 | 1296505055 | 3280 | 3285 | 3285 | 3280 | 402 |
| 236 | 20231120 | 145700 | 1295184690 | 3285 | 3285 | 3285 | 3285 | 119 |
| 237 | 20231120 | 145600 | 1294793775 | 3285 | 3280 | 3285 | 3280 | 307 |
| 238 | 20231120 | 145500 | 1293786300 | 3285 | 3285 | 3285 | 3285 | 141 |
| 239 | 20231120 | 145400 | 1293323115 | 3285 | 3285 | 3285 | 3285 | 798 |
| 240 | 20231120 | 145300 | 1290701685 | 3285 | 3280 | 3285 | 3280 | 329 |
| 241 | 20231120 | 145200 | 1289621915 | 3280 | 3280 | 3280 | 3280 | 0 |
| 242 | 20231120 | 145100 | 1289621915 | 3280 | 3280 | 3280 | 3280 | 497 |
| 243 | 20231120 | 145000 | 1287991755 | 3280 | 3280 | 3280 | 3280 | 203 |
| 244 | 20231120 | 144900 | 1287325915 | 3280 | 3280 | 3280 | 3280 | 0 |
| 245 | 20231120 | 144800 | 1287325915 | 3280 | 3280 | 3280 | 3280 | 519 |
| 246 | 20231120 | 144700 | 1285623595 | 3275 | 3275 | 3275 | 3275 | 953 |
| 247 | 20231120 | 144600 | 1282502520 | 3275 | 3275 | 3275 | 3275 | 0 |
| 248 | 20231120 | 144500 | 1282502520 | 3275 | 3275 | 3275 | 3275 | 130 |
| 249 | 20231120 | 144400 | 1282076770 | 3275 | 3275 | 3275 | 3275 | 146 |
| 250 | 20231120 | 144300 | 1281598620 | 3280 | 3275 | 3280 | 3275 | 844 |
| 251 | 20231120 | 144200 | 1278832820 | 3280 | 3275 | 3280 | 3275 | 391 |
| 252 | 20231120 | 144100 | 1277550840 | 3275 | 3275 | 3275 | 3275 | 323 |
| 253 | 20231120 | 144000 | 1276493015 | 3280 | 3280 | 3280 | 3280 | 1 |
| 254 | 20231120 | 143900 | 1276489735 | 3275 | 3275 | 3280 | 3275 | 3712 |
| 255 | 20231120 | 143800 | 1264327270 | 3275 | 3280 | 3280 | 3275 | 1231 |
| 256 | 20231120 | 143700 | 1260295490 | 3280 | 3275 | 3280 | 3275 | 101 |
| 257 | 20231120 | 143600 | 1259964710 | 3280 | 3280 | 3280 | 3280 | 12 |
| 258 | 20231120 | 143500 | 1259925350 | 3275 | 3285 | 3285 | 3275 | 1626 |
| 259 | 20231120 | 143400 | 1254599240 | 3275 | 3275 | 3285 | 3275 | 602 |
| 260 | 20231120 | 143300 | 1252627680 | 3280 | 3280 | 3280 | 3280 | 10 |
| 261 | 20231120 | 143200 | 1252594880 | 3275 | 3275 | 3275 | 3275 | 0 |
| 262 | 20231120 | 143100 | 1252594880 | 3275 | 3275 | 3275 | 3275 | 101 |
| 263 | 20231120 | 143000 | 1252264105 | 3285 | 3285 | 3285 | 3285 | 1 |
| 264 | 20231120 | 142900 | 1252260820 | 3275 | 3285 | 3285 | 3275 | 101 |
| 265 | 20231120 | 142800 | 1251930035 | 3275 | 3275 | 3275 | 3275 | 0 |
| 266 | 20231120 | 142700 | 1251930035 | 3275 | 3280 | 3280 | 3275 | 2200 |
| 267 | 20231120 | 142600 | 1244721535 | 3285 | 3275 | 3285 | 3275 | 59 |
| 268 | 20231120 | 142500 | 1244528270 | 3275 | 3280 | 3280 | 3275 | 979 |
| 269 | 20231120 | 142400 | 1241320585 | 3280 | 3280 | 3280 | 3280 | 0 |
| 270 | 20231120 | 142300 | 1241320585 | 3280 | 3280 | 3280 | 3280 | 53 |
| 271 | 20231120 | 142200 | 1241146745 | 3280 | 3280 | 3280 | 3280 | 0 |
| 272 | 20231120 | 142100 | 1241146745 | 3280 | 3280 | 3280 | 3280 | 6647 |
| 273 | 20231120 | 142000 | 1219344585 | 3280 | 3280 | 3280 | 3280 | 76 |
| 274 | 20231120 | 141900 | 1219095305 | 3285 | 3285 | 3285 | 3285 | 0 |
| 275 | 20231120 | 141800 | 1219095305 | 3285 | 3285 | 3285 | 3285 | 0 |
| 276 | 20231120 | 141700 | 1219095305 | 3285 | 3285 | 3285 | 3285 | 0 |
| 277 | 20231120 | 141600 | 1219095305 | 3285 | 3285 | 3285 | 3285 | 20 |
| 278 | 20231120 | 141500 | 1219029605 | 3280 | 3285 | 3285 | 3280 | 1158 |
| 279 | 20231120 | 141400 | 1215227725 | 3285 | 3285 | 3285 | 3285 | 1523 |
| 280 | 20231120 | 141300 | 1210224670 | 3285 | 3285 | 3285 | 3285 | 0 |
| 281 | 20231120 | 141200 | 1210224670 | 3285 | 3285 | 3285 | 3285 | 0 |
| 282 | 20231120 | 141100 | 1210224670 | 3285 | 3290 | 3290 | 3285 | 550 |
| 283 | 20231120 | 141000 | 1208415920 | 3290 | 3290 | 3290 | 3290 | 370 |
| 284 | 20231120 | 140900 | 1207198620 | 3295 | 3295 | 3295 | 3295 | 1 |
| 285 | 20231120 | 140800 | 1207195325 | 3290 | 3290 | 3290 | 3290 | 300 |
| 286 | 20231120 | 140700 | 1206208325 | 3295 | 3295 | 3295 | 3295 | 0 |
| 287 | 20231120 | 140600 | 1206208325 | 3295 | 3295 | 3295 | 3295 | 0 |
| 288 | 20231120 | 140500 | 1206208325 | 3295 | 3295 | 3295 | 3295 | 0 |
| 289 | 20231120 | 140400 | 1206208325 | 3295 | 3295 | 3295 | 3295 | 1 |
| 290 | 20231120 | 140300 | 1206205030 | 3295 | 3295 | 3295 | 3295 | 0 |
| 291 | 20231120 | 140200 | 1206205030 | 3295 | 3290 | 3295 | 3290 | 682 |
| 292 | 20231120 | 140100 | 1203961240 | 3290 | 3290 | 3290 | 3290 | 0 |
| 293 | 20231120 | 140000 | 1203961240 | 3290 | 3290 | 3290 | 3290 | 506 |
| 294 | 20231120 | 135900 | 1202296500 | 3295 | 3290 | 3295 | 3290 | 3810 |
| 295 | 20231120 | 135800 | 1189751700 | 3290 | 3290 | 3290 | 3290 | 1 |
| 296 | 20231120 | 135700 | 1189748410 | 3290 | 3290 | 3290 | 3290 | 554 |
| 297 | 20231120 | 135600 | 1187925750 | 3290 | 3295 | 3295 | 3290 | 400 |
| 298 | 20231120 | 135500 | 1186609250 | 3295 | 3295 | 3295 | 3295 | 30 |
| 299 | 20231120 | 135400 | 1186510400 | 3295 | 3290 | 3295 | 3290 | 309 |
| 300 | 20231120 | 135300 | 1185493760 | 3290 | 3290 | 3290 | 3290 | 2364 |
| 301 | 20231120 | 135200 | 1177716200 | 3290 | 3290 | 3290 | 3290 | 0 |
| 302 | 20231120 | 135100 | 1177716200 | 3290 | 3290 | 3290 | 3290 | 0 |
| 303 | 20231120 | 135000 | 1177716200 | 3290 | 3290 | 3290 | 3290 | 0 |
| 304 | 20231120 | 134900 | 1177716200 | 3290 | 3290 | 3290 | 3290 | 1 |
| 305 | 20231120 | 134800 | 1177712910 | 3285 | 3290 | 3290 | 3285 | 15 |
| 306 | 20231120 | 134700 | 1177663630 | 3290 | 3285 | 3290 | 3285 | 350 |
| 307 | 20231120 | 134600 | 1176513630 | 3285 | 3285 | 3285 | 3285 | 260 |
| 308 | 20231120 | 134500 | 1175659530 | 3290 | 3290 | 3290 | 3290 | 71 |
| 309 | 20231120 | 134400 | 1175425940 | 3285 | 3290 | 3290 | 3285 | 1118 |
| 310 | 20231120 | 134300 | 1171753260 | 3290 | 3285 | 3290 | 3285 | 106 |
| 311 | 20231120 | 134200 | 1171404900 | 3290 | 3290 | 3290 | 3290 | 0 |
| 312 | 20231120 | 134100 | 1171404900 | 3290 | 3290 | 3290 | 3290 | 1 |
| 313 | 20231120 | 134000 | 1171401610 | 3290 | 3290 | 3290 | 3290 | 312 |
| 314 | 20231120 | 133900 | 1170375130 | 3295 | 3295 | 3295 | 3295 | 0 |
| 315 | 20231120 | 133800 | 1170375130 | 3295 | 3295 | 3295 | 3295 | 1 |
| 316 | 20231120 | 133700 | 1170371835 | 3290 | 3290 | 3295 | 3290 | 2003 |
| 317 | 20231120 | 133600 | 1163781955 | 3300 | 3300 | 3300 | 3300 | 79 |
| 318 | 20231120 | 133500 | 1163521255 | 3300 | 3300 | 3300 | 3300 | 10 |
| 319 | 20231120 | 133400 | 1163488255 | 3300 | 3290 | 3300 | 3290 | 201 |
| 320 | 20231120 | 133300 | 1162826955 | 3300 | 3300 | 3300 | 3300 | 1 |
| 321 | 20231120 | 133200 | 1162823655 | 3290 | 3300 | 3300 | 3290 | 5030 |
| 322 | 20231120 | 133100 | 1146274655 | 3290 | 3290 | 3290 | 3290 | 0 |
| 323 | 20231120 | 133000 | 1146274655 | 3290 | 3290 | 3290 | 3290 | 0 |
| 324 | 20231120 | 132900 | 1146274655 | 3290 | 3290 | 3290 | 3290 | 0 |
| 325 | 20231120 | 132800 | 1146274655 | 3290 | 3295 | 3300 | 3290 | 2030 |
| 326 | 20231120 | 132700 | 1139589155 | 3295 | 3295 | 3295 | 3295 | 2012 |
| 327 | 20231120 | 132600 | 1132959615 | 3300 | 3295 | 3300 | 3295 | 3891 |
| 328 | 20231120 | 132500 | 1120138765 | 3295 | 3295 | 3295 | 3295 | 3110 |
| 329 | 20231120 | 132400 | 1109891315 | 3295 | 3295 | 3300 | 3295 | 1035 |
| 330 | 20231120 | 132300 | 1106480985 | 3300 | 3300 | 3300 | 3300 | 0 |
| 331 | 20231120 | 132200 | 1106480985 | 3300 | 3300 | 3300 | 3300 | 1 |
| 332 | 20231120 | 132100 | 1106477685 | 3295 | 3295 | 3300 | 3295 | 501 |
| 333 | 20231120 | 132000 | 1104826885 | 3295 | 3295 | 3295 | 3295 | 592 |
| 334 | 20231120 | 131900 | 1102876245 | 3295 | 3295 | 3295 | 3295 | 0 |
| 335 | 20231120 | 131800 | 1102876245 | 3295 | 3295 | 3295 | 3295 | 0 |
| 336 | 20231120 | 131700 | 1102876245 | 3295 | 3295 | 3295 | 3295 | 1001 |
| 337 | 20231120 | 131600 | 1099577950 | 3300 | 3295 | 3300 | 3295 | 11 |
| 338 | 20231120 | 131500 | 1099541700 | 3300 | 3300 | 3300 | 3300 | 51 |
| 339 | 20231120 | 131400 | 1099373400 | 3290 | 3290 | 3290 | 3290 | 0 |
| 340 | 20231120 | 131300 | 1099373400 | 3290 | 3290 | 3290 | 3290 | 0 |
| 341 | 20231120 | 131200 | 1099373400 | 3290 | 3290 | 3290 | 3290 | 31 |
| 342 | 20231120 | 131100 | 1099271410 | 3290 | 3290 | 3290 | 3290 | 0 |
| 343 | 20231120 | 131000 | 1099271410 | 3290 | 3295 | 3295 | 3290 | 1101 |
| 344 | 20231120 | 130900 | 1095647860 | 3295 | 3290 | 3295 | 3290 | 1111 |
| 345 | 20231120 | 130800 | 1091987265 | 3295 | 3295 | 3295 | 3295 | 150 |
| 346 | 20231120 | 130700 | 1091493015 | 3295 | 3295 | 3295 | 3295 | 1 |
| 347 | 20231120 | 130600 | 1091489720 | 3295 | 3295 | 3295 | 3295 | 2668 |
| 348 | 20231120 | 130500 | 1082698660 | 3300 | 3300 | 3300 | 3300 | 1508 |
| 349 | 20231120 | 130400 | 1077722260 | 3305 | 3305 | 3305 | 3305 | 9 |
| 350 | 20231120 | 130300 | 1077692515 | 3305 | 3305 | 3305 | 3305 | 0 |
| 351 | 20231120 | 130200 | 1077692515 | 3305 | 3300 | 3305 | 3300 | 1830 |
| 352 | 20231120 | 130100 | 1071644390 | 3305 | 3305 | 3305 | 3305 | 0 |
| 353 | 20231120 | 130000 | 1071644390 | 3305 | 3305 | 3305 | 3305 | 12 |
| 354 | 20231120 | 125900 | 1071604730 | 3305 | 3300 | 3305 | 3300 | 1020 |
| 355 | 20231120 | 125800 | 1068238230 | 3300 | 3300 | 3300 | 3300 | 0 |
| 356 | 20231120 | 125700 | 1068238230 | 3300 | 3300 | 3300 | 3295 | 591 |
| 357 | 20231120 | 125600 | 1066287935 | 3300 | 3300 | 3300 | 3300 | 325 |
| 358 | 20231120 | 125500 | 1065215435 | 3300 | 3300 | 3300 | 3300 | 151 |
| 359 | 20231120 | 125400 | 1064717135 | 3295 | 3295 | 3295 | 3295 | 2 |
| 360 | 20231120 | 125300 | 1064710545 | 3295 | 3295 | 3295 | 3295 | 0 |
| 361 | 20231120 | 125200 | 1064710545 | 3295 | 3300 | 3300 | 3295 | 1678 |
| 362 | 20231120 | 125100 | 1059173170 | 3305 | 3300 | 3305 | 3300 | 505 |
| 363 | 20231120 | 125000 | 1057506330 | 3300 | 3300 | 3300 | 3300 | 11 |
| 364 | 20231120 | 124900 | 1057470030 | 3300 | 3305 | 3305 | 3300 | 40 |
| 365 | 20231120 | 124800 | 1057338025 | 3305 | 3295 | 3305 | 3295 | 2694 |
| 366 | 20231120 | 124700 | 1048453265 | 3295 | 3290 | 3295 | 3290 | 509 |
| 367 | 20231120 | 124600 | 1046778355 | 3290 | 3290 | 3290 | 3290 | 0 |
| 368 | 20231120 | 124500 | 1046778355 | 3290 | 3295 | 3295 | 3290 | 1267 |
| 369 | 20231120 | 124400 | 1042609915 | 3295 | 3290 | 3295 | 3290 | 291 |
| 370 | 20231120 | 124300 | 1041652520 | 3290 | 3290 | 3290 | 3290 | 99 |
| 371 | 20231120 | 124200 | 1041326810 | 3290 | 3290 | 3290 | 3290 | 215 |
| 372 | 20231120 | 124100 | 1040619460 | 3290 | 3295 | 3295 | 3290 | 3589 |
| 373 | 20231120 | 124000 | 1028811645 | 3300 | 3300 | 3300 | 3300 | 0 |
| 374 | 20231120 | 123900 | 1028811645 | 3300 | 3300 | 3300 | 3295 | 484 |
| 375 | 20231120 | 123800 | 1027216855 | 3300 | 3300 | 3300 | 3300 | 5 |
| 376 | 20231120 | 123700 | 1027200355 | 3300 | 3300 | 3300 | 3300 | 6 |
| 377 | 20231120 | 123600 | 1027180555 | 3300 | 3300 | 3300 | 3300 | 1001 |
| 378 | 20231120 | 123500 | 1023877255 | 3300 | 3295 | 3300 | 3295 | 653 |
| 379 | 20231120 | 123400 | 1021725610 | 3305 | 3305 | 3305 | 3300 | 395 |
| 380 | 20231120 | 123300 | 1020422060 | 3305 | 3305 | 3310 | 3305 | 8623 |
| 381 | 20231120 | 123200 | 991923040 | 3305 | 3300 | 3305 | 3300 | 7127 |
| 382 | 20231120 | 123100 | 968368325 | 3300 | 3300 | 3300 | 3300 | 12762 |
| 383 | 20231120 | 123000 | 926253725 | 3300 | 3295 | 3300 | 3295 | 1500 |
| 384 | 20231120 | 122900 | 921308725 | 3295 | 3295 | 3295 | 3295 | 3211 |
| 385 | 20231120 | 122800 | 910728480 | 3295 | 3295 | 3300 | 3295 | 401 |
| 386 | 20231120 | 122700 | 909407180 | 3295 | 3295 | 3295 | 3295 | 743 |
| 387 | 20231120 | 122600 | 906958995 | 3300 | 3300 | 3300 | 3295 | 308 |
| 388 | 20231120 | 122500 | 905944120 | 3300 | 3295 | 3300 | 3295 | 203 |
| 389 | 20231120 | 122400 | 905275230 | 3295 | 3300 | 3300 | 3295 | 803 |
| 390 | 20231120 | 122300 | 902626835 | 3300 | 3300 | 3300 | 3295 | 242 |
| 391 | 20231120 | 122200 | 901829435 | 3295 | 3290 | 3300 | 3290 | 3154 |
| 392 | 20231120 | 122100 | 891435695 | 3295 | 3295 | 3295 | 3295 | 214 |
| 393 | 20231120 | 122000 | 890730565 | 3295 | 3295 | 3295 | 3290 | 301 |
| 394 | 20231120 | 121900 | 889739795 | 3290 | 3295 | 3295 | 3290 | 1840 |
| 395 | 20231120 | 121800 | 883679785 | 3295 | 3295 | 3300 | 3295 | 2127 |
| 396 | 20231120 | 121700 | 876667805 | 3295 | 3290 | 3295 | 3290 | 15232 |
| 397 | 20231120 | 121600 | 826480865 | 3295 | 3295 | 3295 | 3295 | 9 |
| 398 | 20231120 | 121500 | 826451210 | 3295 | 3290 | 3295 | 3290 | 1241 |
| 399 | 20231120 | 121400 | 822368155 | 3290 | 3290 | 3290 | 3290 | 388 |
| 400 | 20231120 | 121300 | 821091635 | 3290 | 3290 | 3290 | 3290 | 1015 |
| 401 | 20231120 | 121200 | 817752285 | 3290 | 3285 | 3290 | 3285 | 1851 |
| 402 | 20231120 | 121100 | 811666750 | 3285 | 3290 | 3290 | 3285 | 131 |
| 403 | 20231120 | 121000 | 811236265 | 3290 | 3290 | 3290 | 3280 | 4064 |
| 404 | 20231120 | 120900 | 797866100 | 3285 | 3285 | 3285 | 3285 | 583 |
| 405 | 20231120 | 120800 | 795950945 | 3290 | 3290 | 3290 | 3290 | 7 |
| 406 | 20231120 | 120700 | 795927915 | 3290 | 3285 | 3290 | 3285 | 44 |
| 407 | 20231120 | 120600 | 795783355 | 3285 | 3285 | 3285 | 3285 | 1480 |
| 408 | 20231120 | 120500 | 790921555 | 3285 | 3285 | 3285 | 3285 | 20 |
| 409 | 20231120 | 120400 | 790855855 | 3280 | 3280 | 3280 | 3280 | 10 |
| 410 | 20231120 | 120300 | 790823055 | 3285 | 3285 | 3285 | 3280 | 172 |
| 411 | 20231120 | 120200 | 790258885 | 3285 | 3280 | 3285 | 3280 | 3032 |
| 412 | 20231120 | 120100 | 780298790 | 3285 | 3280 | 3285 | 3280 | 3659 |
| 413 | 20231120 | 120000 | 768278980 | 3280 | 3280 | 3280 | 3280 | 8244 |
| 414 | 20231120 | 115900 | 741238660 | 3275 | 3275 | 3275 | 3275 | 1953 |
| 415 | 20231120 | 115800 | 734842585 | 3275 | 3275 | 3275 | 3270 | 2908 |
| 416 | 20231120 | 115700 | 725318895 | 3275 | 3280 | 3280 | 3275 | 2474 |
| 417 | 20231120 | 115600 | 717216540 | 3275 | 3275 | 3275 | 3275 | 1456 |
| 418 | 20231120 | 115500 | 712448140 | 3275 | 3270 | 3275 | 3270 | 3516 |
| 419 | 20231120 | 115400 | 700948585 | 3270 | 3270 | 3270 | 3270 | 330 |
| 420 | 20231120 | 115300 | 699869485 | 3270 | 3270 | 3270 | 3270 | 200 |
| 421 | 20231120 | 115200 | 699215485 | 3270 | 3275 | 3275 | 3270 | 1731 |
| 422 | 20231120 | 115100 | 693553510 | 3275 | 3275 | 3275 | 3275 | 1940 |
| 423 | 20231120 | 115000 | 687200010 | 3270 | 3270 | 3270 | 3270 | 26 |
| 424 | 20231120 | 114900 | 687114990 | 3275 | 3275 | 3275 | 3275 | 303 |
| 425 | 20231120 | 114800 | 686122665 | 3275 | 3275 | 3275 | 3275 | 0 |
| 426 | 20231120 | 114700 | 686122665 | 3275 | 3275 | 3275 | 3275 | 0 |
| 427 | 20231120 | 114600 | 686122665 | 3275 | 3275 | 3275 | 3275 | 273 |
| 428 | 20231120 | 114500 | 685228590 | 3280 | 3275 | 3280 | 3275 | 515 |
| 429 | 20231120 | 114400 | 683541945 | 3275 | 3275 | 3275 | 3275 | 501 |
| 430 | 20231120 | 114300 | 681901170 | 3275 | 3275 | 3275 | 3275 | 794 |
| 431 | 20231120 | 114200 | 679300820 | 3280 | 3280 | 3280 | 3280 | 0 |
| 432 | 20231120 | 114100 | 679300820 | 3280 | 3280 | 3280 | 3280 | 0 |
| 433 | 20231120 | 114000 | 679300820 | 3280 | 3280 | 3280 | 3280 | 53 |
| 434 | 20231120 | 113900 | 679126980 | 3275 | 3275 | 3275 | 3275 | 0 |
| 435 | 20231120 | 113800 | 679126980 | 3275 | 3275 | 3275 | 3275 | 634 |
| 436 | 20231120 | 113700 | 677050630 | 3275 | 3275 | 3275 | 3275 | 126 |
| 437 | 20231120 | 113600 | 676637980 | 3275 | 3275 | 3275 | 3275 | 891 |
| 438 | 20231120 | 113500 | 673719955 | 3275 | 3270 | 3275 | 3270 | 712 |
| 439 | 20231120 | 113400 | 671388200 | 3270 | 3275 | 3275 | 3270 | 111 |
| 440 | 20231120 | 113300 | 671025175 | 3275 | 3275 | 3275 | 3275 | 2082 |
| 441 | 20231120 | 113200 | 664206625 | 3280 | 3280 | 3280 | 3280 | 200 |
| 442 | 20231120 | 113100 | 663550625 | 3280 | 3285 | 3285 | 3280 | 653 |
| 443 | 20231120 | 113000 | 661408780 | 3285 | 3280 | 3285 | 3280 | 1130 |
| 444 | 20231120 | 112900 | 657697555 | 3280 | 3280 | 3280 | 3280 | 4140 |
| 445 | 20231120 | 112800 | 644118355 | 3280 | 3275 | 3280 | 3275 | 1677 |
| 446 | 20231120 | 112700 | 638617800 | 3275 | 3275 | 3275 | 3275 | 284 |
| 447 | 20231120 | 112600 | 637687700 | 3275 | 3275 | 3275 | 3270 | 5299 |
| 448 | 20231120 | 112500 | 620333495 | 3275 | 3275 | 3275 | 3270 | 3134 |
| 449 | 20231120 | 112400 | 610070175 | 3265 | 3265 | 3265 | 3265 | 0 |
| 450 | 20231120 | 112300 | 610070175 | 3265 | 3265 | 3265 | 3265 | 320 |
| 451 | 20231120 | 112200 | 609025375 | 3275 | 3275 | 3275 | 3275 | 1500 |
| 452 | 20231120 | 112100 | 604112875 | 3270 | 3270 | 3270 | 3270 | 50 |
| 453 | 20231120 | 112000 | 603949375 | 3270 | 3270 | 3270 | 3270 | 167 |
| 454 | 20231120 | 111900 | 603403285 | 3270 | 3270 | 3270 | 3270 | 10 |
| 455 | 20231120 | 111800 | 603370585 | 3270 | 3270 | 3270 | 3270 | 446 |
| 456 | 20231120 | 111700 | 601912165 | 3270 | 3270 | 3270 | 3270 | 586 |
| 457 | 20231120 | 111600 | 599995945 | 3270 | 3270 | 3270 | 3270 | 61 |
| 458 | 20231120 | 111500 | 599796475 | 3270 | 3270 | 3270 | 3270 | 516 |
| 459 | 20231120 | 111400 | 598109155 | 3270 | 3270 | 3270 | 3270 | 700 |
| 460 | 20231120 | 111300 | 595820155 | 3270 | 3270 | 3275 | 3270 | 1634 |
| 461 | 20231120 | 111200 | 590468815 | 3270 | 3270 | 3270 | 3270 | 501 |
| 462 | 20231120 | 111100 | 588830545 | 3270 | 3265 | 3270 | 3265 | 1494 |
| 463 | 20231120 | 111000 | 583945315 | 3265 | 3265 | 3265 | 3265 | 80 |
| 464 | 20231120 | 110900 | 583684115 | 3265 | 3265 | 3265 | 3260 | 1309 |
| 465 | 20231120 | 110800 | 579411230 | 3265 | 3265 | 3265 | 3265 | 0 |
| 466 | 20231120 | 110700 | 579411230 | 3265 | 3265 | 3265 | 3265 | 0 |
| 467 | 20231120 | 110600 | 579411230 | 3265 | 3265 | 3265 | 3265 | 1 |
| 468 | 20231120 | 110500 | 579407965 | 3260 | 3260 | 3260 | 3260 | 2 |
| 469 | 20231120 | 110400 | 579401445 | 3260 | 3260 | 3260 | 3255 | 554 |
| 470 | 20231120 | 110300 | 577595425 | 3255 | 3255 | 3255 | 3255 | 5000 |
| 471 | 20231120 | 110200 | 561320425 | 3255 | 3255 | 3255 | 3255 | 5 |
| 472 | 20231120 | 110100 | 561304150 | 3255 | 3255 | 3255 | 3255 | 0 |
| 473 | 20231120 | 110000 | 561304150 | 3255 | 3255 | 3255 | 3255 | 12 |
| 474 | 20231120 | 105900 | 561265090 | 3255 | 3260 | 3260 | 3255 | 802 |
| 475 | 20231120 | 105800 | 558652080 | 3255 | 3255 | 3255 | 3255 | 30 |
| 476 | 20231120 | 105700 | 558554430 | 3255 | 3255 | 3255 | 3255 | 0 |
| 477 | 20231120 | 105600 | 558554430 | 3255 | 3255 | 3255 | 3255 | 1105 |
| 478 | 20231120 | 105500 | 554957655 | 3255 | 3260 | 3260 | 3255 | 37 |
| 479 | 20231120 | 105400 | 554837215 | 3250 | 3255 | 3255 | 3250 | 4214 |
| 480 | 20231120 | 105300 | 541140310 | 3250 | 3250 | 3250 | 3250 | 37 |
| 481 | 20231120 | 105200 | 541020060 | 3265 | 3255 | 3265 | 3255 | 759 |
| 482 | 20231120 | 105100 | 538547865 | 3250 | 3260 | 3260 | 3250 | 6423 |
| 483 | 20231120 | 105000 | 517646450 | 3260 | 3260 | 3260 | 3260 | 1 |
| 484 | 20231120 | 104900 | 517643190 | 3260 | 3265 | 3265 | 3260 | 421 |
| 485 | 20231120 | 104800 | 516269625 | 3265 | 3265 | 3265 | 3265 | 204 |
| 486 | 20231120 | 104700 | 515603565 | 3265 | 3265 | 3265 | 3265 | 90 |
| 487 | 20231120 | 104600 | 515309715 | 3260 | 3260 | 3260 | 3260 | 1704 |
| 488 | 20231120 | 104500 | 509754675 | 3260 | 3260 | 3260 | 3260 | 0 |
| 489 | 20231120 | 104400 | 509754675 | 3260 | 3260 | 3260 | 3260 | 264 |
| 490 | 20231120 | 104300 | 508894035 | 3260 | 3260 | 3260 | 3260 | 302 |
| 491 | 20231120 | 104200 | 507909515 | 3265 | 3270 | 3270 | 3265 | 30 |
| 492 | 20231120 | 104100 | 507811510 | 3270 | 3255 | 3270 | 3255 | 24917 |
| 493 | 20231120 | 104000 | 426646410 | 3250 | 3250 | 3250 | 3250 | 472 |
| 494 | 20231120 | 103900 | 425112410 | 3250 | 3255 | 3255 | 3250 | 319 |
| 495 | 20231120 | 103800 | 424075565 | 3255 | 3255 | 3255 | 3255 | 421 |
| 496 | 20231120 | 103700 | 422705210 | 3250 | 3250 | 3250 | 3250 | 1500 |
| 497 | 20231120 | 103600 | 417830210 | 3250 | 3250 | 3250 | 3250 | 1 |
| 498 | 20231120 | 103500 | 417826960 | 3250 | 3255 | 3255 | 3250 | 700 |
| 499 | 20231120 | 103400 | 415550610 | 3255 | 3255 | 3255 | 3255 | 150 |
| 500 | 20231120 | 103300 | 415062360 | 3255 | 3255 | 3255 | 3255 | 113 |
| 501 | 20231120 | 103200 | 414694545 | 3255 | 3255 | 3260 | 3255 | 857 |
| 502 | 20231120 | 103100 | 411905005 | 3255 | 3255 | 3255 | 3255 | 824 |
| 503 | 20231120 | 103000 | 409222885 | 3255 | 3250 | 3255 | 3250 | 90 |
| 504 | 20231120 | 102900 | 408930380 | 3250 | 3250 | 3250 | 3250 | 0 |
| 505 | 20231120 | 102800 | 408930380 | 3250 | 3250 | 3250 | 3250 | 854 |
| 506 | 20231120 | 102700 | 406154880 | 3260 | 3255 | 3260 | 3250 | 2553 |
| 507 | 20231120 | 102600 | 397845260 | 3255 | 3250 | 3255 | 3250 | 501 |
| 508 | 20231120 | 102500 | 396215505 | 3255 | 3250 | 3255 | 3250 | 1001 |
| 509 | 20231120 | 102400 | 392962250 | 3260 | 3255 | 3260 | 3255 | 155 |
| 510 | 20231120 | 102300 | 392457715 | 3255 | 3255 | 3255 | 3255 | 245 |
| 511 | 20231120 | 102200 | 391660240 | 3260 | 3260 | 3260 | 3255 | 1842 |
| 512 | 20231120 | 102100 | 385662770 | 3260 | 3260 | 3260 | 3260 | 218 |
| 513 | 20231120 | 102000 | 384952090 | 3260 | 3265 | 3265 | 3255 | 279 |
| 514 | 20231120 | 101900 | 384043875 | 3260 | 3260 | 3265 | 3260 | 127 |
| 515 | 20231120 | 101800 | 383629825 | 3260 | 3265 | 3265 | 3260 | 363 |
| 516 | 20231120 | 101700 | 382446290 | 3265 | 3265 | 3265 | 3260 | 507 |
| 517 | 20231120 | 101600 | 380793435 | 3265 | 3265 | 3265 | 3265 | 123 |
| 518 | 20231120 | 101500 | 380391840 | 3270 | 3270 | 3270 | 3265 | 43 |
| 519 | 20231120 | 101400 | 380251330 | 3265 | 3265 | 3270 | 3265 | 658 |
| 520 | 20231120 | 101300 | 378102195 | 3265 | 3265 | 3265 | 3265 | 33 |
| 521 | 20231120 | 101200 | 377994450 | 3265 | 3260 | 3265 | 3260 | 292 |
| 522 | 20231120 | 101100 | 377042070 | 3265 | 3265 | 3265 | 3260 | 386 |
| 523 | 20231120 | 101000 | 375783030 | 3270 | 3275 | 3275 | 3270 | 35 |
| 524 | 20231120 | 100900 | 375668525 | 3275 | 3265 | 3275 | 3265 | 273 |
| 525 | 20231120 | 100800 | 374776660 | 3275 | 3270 | 3275 | 3270 | 301 |
| 526 | 20231120 | 100700 | 373792385 | 3275 | 3275 | 3275 | 3275 | 0 |
| 527 | 20231120 | 100600 | 373792385 | 3275 | 3275 | 3275 | 3275 | 11 |
| 528 | 20231120 | 100500 | 373756360 | 3275 | 3275 | 3280 | 3270 | 2036 |
| 529 | 20231120 | 100400 | 367083195 | 3280 | 3280 | 3280 | 3275 | 47 |
| 530 | 20231120 | 100300 | 366929050 | 3280 | 3265 | 3280 | 3265 | 6275 |
| 531 | 20231120 | 100200 | 346392090 | 3265 | 3260 | 3265 | 3260 | 322 |
| 532 | 20231120 | 100100 | 345341260 | 3260 | 3265 | 3265 | 3260 | 73 |
| 533 | 20231120 | 100000 | 345103275 | 3265 | 3270 | 3270 | 3265 | 356 |
| 534 | 20231120 | 095900 | 343939405 | 3270 | 3265 | 3270 | 3260 | 263 |
| 535 | 20231120 | 095800 | 343079490 | 3265 | 3265 | 3265 | 3265 | 383 |
| 536 | 20231120 | 095700 | 341828995 | 3265 | 3270 | 3270 | 3260 | 1473 |
| 537 | 20231120 | 095600 | 337013275 | 3270 | 3270 | 3270 | 3270 | 441 |
| 538 | 20231120 | 095500 | 335571205 | 3270 | 3270 | 3270 | 3270 | 1 |
| 539 | 20231120 | 095400 | 335567935 | 3270 | 3265 | 3270 | 3265 | 962 |
| 540 | 20231120 | 095300 | 332423245 | 3260 | 3270 | 3270 | 3260 | 130 |
| 541 | 20231120 | 095200 | 331998195 | 3270 | 3270 | 3270 | 3270 | 526 |
| 542 | 20231120 | 095100 | 330278175 | 3260 | 3270 | 3270 | 3260 | 205 |
| 543 | 20231120 | 095000 | 329607875 | 3270 | 3270 | 3270 | 3270 | 773 |
| 544 | 20231120 | 094900 | 327080165 | 3270 | 3265 | 3270 | 3265 | 13178 |
| 545 | 20231120 | 094800 | 283988225 | 3265 | 3265 | 3265 | 3265 | 19 |
| 546 | 20231120 | 094700 | 283926190 | 3265 | 3260 | 3265 | 3255 | 1571 |
| 547 | 20231120 | 094600 | 278797350 | 3260 | 3265 | 3265 | 3260 | 550 |
| 548 | 20231120 | 094500 | 277004345 | 3265 | 3260 | 3265 | 3255 | 2089 |
| 549 | 20231120 | 094400 | 270185710 | 3255 | 3255 | 3255 | 3255 | 1 |
| 550 | 20231120 | 094300 | 270182455 | 3255 | 3260 | 3260 | 3255 | 65 |
| 551 | 20231120 | 094200 | 269970870 | 3260 | 3260 | 3260 | 3255 | 31 |
| 552 | 20231120 | 094100 | 269869925 | 3260 | 3260 | 3260 | 3255 | 147 |
| 553 | 20231120 | 094000 | 269390780 | 3260 | 3265 | 3265 | 3260 | 630 |
| 554 | 20231120 | 093900 | 267334330 | 3260 | 3260 | 3260 | 3260 | 1200 |
| 555 | 20231120 | 093800 | 263422330 | 3265 | 3265 | 3265 | 3265 | 526 |
| 556 | 20231120 | 093700 | 261704940 | 3265 | 3265 | 3265 | 3260 | 3128 |
| 557 | 20231120 | 093600 | 251492520 | 3265 | 3265 | 3265 | 3260 | 105 |
| 558 | 20231120 | 093500 | 251149945 | 3265 | 3260 | 3265 | 3260 | 2420 |
| 559 | 20231120 | 093400 | 243250585 | 3250 | 3260 | 3265 | 3250 | 3854 |
| 560 | 20231120 | 093300 | 230681700 | 3260 | 3250 | 3265 | 3250 | 7090 |
| 561 | 20231120 | 093200 | 207567970 | 3250 | 3255 | 3255 | 3250 | 172 |
| 562 | 20231120 | 093100 | 207008790 | 3255 | 3250 | 3255 | 3250 | 4442 |
| 563 | 20231120 | 093000 | 192554415 | 3255 | 3250 | 3255 | 3250 | 1180 |
| 564 | 20231120 | 092900 | 188718695 | 3245 | 3250 | 3250 | 3245 | 2169 |
| 565 | 20231120 | 092800 | 181669945 | 3245 | 3245 | 3245 | 3245 | 67 |
| 566 | 20231120 | 092700 | 181452530 | 3245 | 3245 | 3245 | 3245 | 599 |
| 567 | 20231120 | 092600 | 179508775 | 3245 | 3240 | 3245 | 3240 | 3327 |
| 568 | 20231120 | 092500 | 168719380 | 3240 | 3245 | 3245 | 3240 | 290 |
| 569 | 20231120 | 092400 | 167779585 | 3250 | 3255 | 3255 | 3250 | 3939 |
| 570 | 20231120 | 092300 | 154965085 | 3255 | 3245 | 3260 | 3245 | 8900 |
| 571 | 20231120 | 092200 | 126030915 | 3245 | 3230 | 3245 | 3230 | 4996 |
| 572 | 20231120 | 092100 | 109849460 | 3230 | 3230 | 3230 | 3230 | 450 |
| 573 | 20231120 | 092000 | 108395960 | 3230 | 3230 | 3230 | 3230 | 36 |
| 574 | 20231120 | 091900 | 108279680 | 3230 | 3220 | 3230 | 3210 | 2076 |
| 575 | 20231120 | 091800 | 101605685 | 3215 | 3215 | 3215 | 3215 | 1450 |
| 576 | 20231120 | 091700 | 96943935 | 3215 | 3215 | 3215 | 3215 | 172 |
| 577 | 20231120 | 091600 | 96390955 | 3215 | 3215 | 3215 | 3215 | 0 |
| 578 | 20231120 | 091500 | 96390955 | 3215 | 3215 | 3215 | 3215 | 619 |
| 579 | 20231120 | 091400 | 94400870 | 3215 | 3220 | 3235 | 3215 | 1864 |
| 580 | 20231120 | 091300 | 88404430 | 3235 | 3220 | 3235 | 3220 | 1906 |
| 581 | 20231120 | 091200 | 82264155 | 3220 | 3225 | 3225 | 3215 | 27 |
| 582 | 20231120 | 091100 | 82177310 | 3235 | 3240 | 3240 | 3210 | 3845 |
| 583 | 20231120 | 091000 | 69762280 | 3240 | 3235 | 3240 | 3230 | 908 |
| 584 | 20231120 | 090900 | 66822060 | 3235 | 3230 | 3235 | 3230 | 1137 |
| 585 | 20231120 | 090800 | 63145905 | 3235 | 3240 | 3240 | 3235 | 2455 |
| 586 | 20231120 | 090700 | 55202925 | 3240 | 3230 | 3240 | 3230 | 3509 |
| 587 | 20231120 | 090600 | 43855285 | 3235 | 3225 | 3235 | 3220 | 2324 |
| 588 | 20231120 | 090500 | 36340845 | 3220 | 3210 | 3220 | 3210 | 1326 |
| 589 | 20231120 | 090400 | 32079275 | 3215 | 3210 | 3215 | 3210 | 1377 |
| 590 | 20231120 | 090300 | 27654590 | 3210 | 3200 | 3210 | 3200 | 1071 |
| 591 | 20231120 | 090200 | 24224820 | 3200 | 3190 | 3200 | 3190 | 722 |
| 592 | 20231120 | 090100 | 21914480 | 3190 | 3190 | 3190 | 3190 | 64 |
| 593 | 20231120 | 090000 | 21710320 | 3185 | 3200 | 3205 | 3180 | 6285 |