28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 184600 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 8082 |
| 3 | 20231120 | 184500 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 4 | 20231120 | 184400 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 5 | 20231120 | 184300 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 6 | 20231120 | 184200 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 7 | 20231120 | 184100 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 8 | 20231120 | 184000 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 9 | 20231120 | 183900 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 10 | 20231120 | 183800 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 11 | 20231120 | 183700 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 12 | 20231120 | 183600 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 13 | 20231120 | 183500 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 14 | 20231120 | 183400 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 15 | 20231120 | 183300 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 16 | 20231120 | 183200 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 17 | 20231120 | 183100 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 18 | 20231120 | 183000 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 19 | 20231120 | 182900 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 20 | 20231120 | 182800 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 21 | 20231120 | 182700 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 22 | 20231120 | 182600 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 23 | 20231120 | 182500 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 24 | 20231120 | 182400 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 25 | 20231120 | 182300 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 26 | 20231120 | 182200 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 27 | 20231120 | 182100 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 28 | 20231120 | 182000 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 29 | 20231120 | 181900 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 30 | 20231120 | 181800 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 31 | 20231120 | 181700 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 32 | 20231120 | 181600 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 8082 |
| 33 | 20231120 | 181500 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 34 | 20231120 | 181400 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 35 | 20231120 | 181300 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 36 | 20231120 | 181200 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 37 | 20231120 | 181100 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 38 | 20231120 | 181000 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 39 | 20231120 | 180900 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 40 | 20231120 | 180800 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 41 | 20231120 | 180700 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 42 | 20231120 | 180600 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 43 | 20231120 | 180500 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 44 | 20231120 | 180400 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 45 | 20231120 | 180300 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 46 | 20231120 | 180200 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 47 | 20231120 | 180100 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 48 | 20231120 | 180000 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 49 | 20231120 | 175900 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 50 | 20231120 | 175800 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 51 | 20231120 | 175700 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 52 | 20231120 | 175600 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 53 | 20231120 | 175500 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 54 | 20231120 | 175400 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 55 | 20231120 | 175300 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 56 | 20231120 | 175200 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 57 | 20231120 | 175100 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 58 | 20231120 | 175000 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 59 | 20231120 | 174900 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 60 | 20231120 | 174800 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 61 | 20231120 | 174700 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 62 | 20231120 | 174600 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 8082 |
| 63 | 20231120 | 174500 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 64 | 20231120 | 174400 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 65 | 20231120 | 174300 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 66 | 20231120 | 174200 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 67 | 20231120 | 174100 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 68 | 20231120 | 174000 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 69 | 20231120 | 173900 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 70 | 20231120 | 173800 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 71 | 20231120 | 173700 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 72 | 20231120 | 173600 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 73 | 20231120 | 173500 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 74 | 20231120 | 173400 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 75 | 20231120 | 173300 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 76 | 20231120 | 173200 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 77 | 20231120 | 173100 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 78 | 20231120 | 173000 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 79 | 20231120 | 172900 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 80 | 20231120 | 172800 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 81 | 20231120 | 172700 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 82 | 20231120 | 172600 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 83 | 20231120 | 172500 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 84 | 20231120 | 172400 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 85 | 20231120 | 172300 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 86 | 20231120 | 172200 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 87 | 20231120 | 172100 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 88 | 20231120 | 172000 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 89 | 20231120 | 171900 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 90 | 20231120 | 171800 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 91 | 20231120 | 171700 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 92 | 20231120 | 171600 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 8082 |
| 93 | 20231120 | 171500 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 94 | 20231120 | 171400 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 95 | 20231120 | 171300 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 96 | 20231120 | 171200 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 97 | 20231120 | 171100 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 98 | 20231120 | 171000 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 99 | 20231120 | 170900 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 100 | 20231120 | 170800 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 101 | 20231120 | 170700 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 102 | 20231120 | 170600 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 103 | 20231120 | 170500 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 104 | 20231120 | 170400 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 105 | 20231120 | 170300 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 106 | 20231120 | 170200 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 107 | 20231120 | 170100 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 108 | 20231120 | 170000 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 109 | 20231120 | 165900 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 110 | 20231120 | 165800 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 111 | 20231120 | 165700 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 112 | 20231120 | 165600 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 113 | 20231120 | 165500 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 114 | 20231120 | 165400 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 115 | 20231120 | 165300 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 116 | 20231120 | 165200 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 117 | 20231120 | 165100 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 118 | 20231120 | 165000 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 119 | 20231120 | 164900 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 120 | 20231120 | 164800 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 121 | 20231120 | 164700 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 122 | 20231120 | 164600 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 8082 |
| 123 | 20231120 | 164500 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 124 | 20231120 | 164400 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 125 | 20231120 | 164300 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 126 | 20231120 | 164200 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 127 | 20231120 | 164100 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 128 | 20231120 | 164000 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 129 | 20231120 | 163900 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 130 | 20231120 | 163800 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 131 | 20231120 | 163700 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 132 | 20231120 | 163600 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 133 | 20231120 | 163500 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 134 | 20231120 | 163400 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 135 | 20231120 | 163300 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 136 | 20231120 | 163200 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 137 | 20231120 | 163100 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 138 | 20231120 | 163000 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 139 | 20231120 | 162900 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 140 | 20231120 | 162800 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 141 | 20231120 | 162700 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 142 | 20231120 | 162600 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 143 | 20231120 | 162500 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 144 | 20231120 | 162400 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 145 | 20231120 | 162300 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 146 | 20231120 | 162200 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 147 | 20231120 | 162100 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 148 | 20231120 | 162000 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 149 | 20231120 | 161900 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 150 | 20231120 | 161800 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 151 | 20231120 | 161700 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 152 | 20231120 | 161600 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 8082 |
| 153 | 20231120 | 161500 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 154 | 20231120 | 161400 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 155 | 20231120 | 161300 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 156 | 20231120 | 161200 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 157 | 20231120 | 161100 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 158 | 20231120 | 161000 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 159 | 20231120 | 160900 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 160 | 20231120 | 160800 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 161 | 20231120 | 160700 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 162 | 20231120 | 160600 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 163 | 20231120 | 160500 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 164 | 20231120 | 160400 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 165 | 20231120 | 160300 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 166 | 20231120 | 160200 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 167 | 20231120 | 160100 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 168 | 20231120 | 160000 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 169 | 20231120 | 155900 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 170 | 20231120 | 155800 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 171 | 20231120 | 155700 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 172 | 20231120 | 155600 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 173 | 20231120 | 155500 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 174 | 20231120 | 155400 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 175 | 20231120 | 155300 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 176 | 20231120 | 155200 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 177 | 20231120 | 155100 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 178 | 20231120 | 155000 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 179 | 20231120 | 154900 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 180 | 20231120 | 154800 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 181 | 20231120 | 154700 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 182 | 20231120 | 154600 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 8082 |
| 183 | 20231120 | 154500 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 184 | 20231120 | 154400 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 185 | 20231120 | 154300 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 186 | 20231120 | 154200 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 187 | 20231120 | 154100 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 188 | 20231120 | 154000 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 189 | 20231120 | 153900 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 190 | 20231120 | 153800 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 191 | 20231120 | 153700 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 192 | 20231120 | 153600 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 193 | 20231120 | 153500 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 194 | 20231120 | 153400 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 195 | 20231120 | 153300 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 196 | 20231120 | 153200 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 197 | 20231120 | 153100 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 0 |
| 198 | 20231120 | 153000 | 1085212315 | 2935 | 2935 | 2935 | 2935 | 8082 |
| 199 | 20231120 | 152900 | 1061491645 | 2935 | 2935 | 2935 | 2935 | 0 |
| 200 | 20231120 | 152800 | 1061491645 | 2935 | 2935 | 2935 | 2935 | 0 |
| 201 | 20231120 | 152700 | 1061491645 | 2935 | 2935 | 2935 | 2935 | 0 |
| 202 | 20231120 | 152600 | 1061491645 | 2935 | 2935 | 2935 | 2935 | 0 |
| 203 | 20231120 | 152500 | 1061491645 | 2935 | 2935 | 2935 | 2935 | 0 |
| 204 | 20231120 | 152400 | 1061491645 | 2935 | 2935 | 2935 | 2935 | 0 |
| 205 | 20231120 | 152300 | 1061491645 | 2935 | 2935 | 2935 | 2935 | 0 |
| 206 | 20231120 | 152200 | 1061491645 | 2935 | 2935 | 2935 | 2935 | 0 |
| 207 | 20231120 | 152100 | 1061491645 | 2935 | 2935 | 2935 | 2935 | 0 |
| 208 | 20231120 | 152000 | 1061491645 | 2935 | 2935 | 2935 | 2935 | 0 |
| 209 | 20231120 | 151900 | 1061491645 | 2935 | 2935 | 2945 | 2925 | 10537 |
| 210 | 20231120 | 151800 | 1030659415 | 2935 | 2935 | 2935 | 2935 | 74 |
| 211 | 20231120 | 151700 | 1030442225 | 2930 | 2925 | 2930 | 2925 | 6197 |
| 212 | 20231120 | 151600 | 1012309035 | 2930 | 2930 | 2930 | 2925 | 642 |
| 213 | 20231120 | 151500 | 1010430475 | 2930 | 2930 | 2930 | 2925 | 409 |
| 214 | 20231120 | 151400 | 1009234080 | 2925 | 2930 | 2930 | 2925 | 77 |
| 215 | 20231120 | 151300 | 1009008790 | 2930 | 2930 | 2930 | 2925 | 1250 |
| 216 | 20231120 | 151200 | 1005346795 | 2925 | 2930 | 2935 | 2925 | 17116 |
| 217 | 20231120 | 151100 | 955277860 | 2940 | 2930 | 2940 | 2930 | 817 |
| 218 | 20231120 | 151000 | 952876280 | 2940 | 2930 | 2940 | 2930 | 4069 |
| 219 | 20231120 | 150900 | 940953610 | 2930 | 2935 | 2940 | 2930 | 3672 |
| 220 | 20231120 | 150800 | 930178070 | 2935 | 2935 | 2935 | 2935 | 3 |
| 221 | 20231120 | 150700 | 930169265 | 2930 | 2930 | 2930 | 2930 | 64 |
| 222 | 20231120 | 150600 | 929981745 | 2935 | 2935 | 2935 | 2935 | 0 |
| 223 | 20231120 | 150500 | 929981745 | 2935 | 2925 | 2935 | 2925 | 4521 |
| 224 | 20231120 | 150400 | 916757260 | 2930 | 2935 | 2945 | 2925 | 8705 |
| 225 | 20231120 | 150300 | 891269995 | 2930 | 2930 | 2930 | 2930 | 2001 |
| 226 | 20231120 | 150200 | 885407065 | 2930 | 2935 | 2940 | 2930 | 7651 |
| 227 | 20231120 | 150100 | 862974135 | 2940 | 2940 | 2940 | 2940 | 1254 |
| 228 | 20231120 | 150000 | 859287375 | 2935 | 2940 | 2940 | 2930 | 1095 |
| 229 | 20231120 | 145900 | 856073275 | 2935 | 2935 | 2935 | 2935 | 192 |
| 230 | 20231120 | 145800 | 855509755 | 2935 | 2935 | 2935 | 2935 | 601 |
| 231 | 20231120 | 145700 | 853745820 | 2935 | 2935 | 2935 | 2935 | 3068 |
| 232 | 20231120 | 145600 | 844741240 | 2935 | 2935 | 2935 | 2935 | 893 |
| 233 | 20231120 | 145500 | 842120285 | 2935 | 2935 | 2935 | 2935 | 64 |
| 234 | 20231120 | 145400 | 841932445 | 2940 | 2945 | 2945 | 2940 | 4785 |
| 235 | 20231120 | 145300 | 827864485 | 2940 | 2940 | 2945 | 2940 | 31 |
| 236 | 20231120 | 145200 | 827773295 | 2940 | 2940 | 2940 | 2940 | 345 |
| 237 | 20231120 | 145100 | 826758995 | 2945 | 2940 | 2945 | 2940 | 125 |
| 238 | 20231120 | 145000 | 826391320 | 2940 | 2940 | 2945 | 2940 | 86 |
| 239 | 20231120 | 144900 | 826138430 | 2940 | 2945 | 2950 | 2940 | 2224 |
| 240 | 20231120 | 144800 | 819591250 | 2950 | 2945 | 2950 | 2945 | 540 |
| 241 | 20231120 | 144700 | 818000840 | 2945 | 2945 | 2950 | 2945 | 146 |
| 242 | 20231120 | 144600 | 817570810 | 2950 | 2950 | 2950 | 2945 | 129 |
| 243 | 20231120 | 144500 | 817190320 | 2945 | 2940 | 2945 | 2940 | 2162 |
| 244 | 20231120 | 144400 | 810823510 | 2945 | 2945 | 2945 | 2945 | 3 |
| 245 | 20231120 | 144300 | 810814675 | 2940 | 2940 | 2940 | 2940 | 110 |
| 246 | 20231120 | 144200 | 810491275 | 2940 | 2945 | 2945 | 2940 | 65 |
| 247 | 20231120 | 144100 | 810300125 | 2945 | 2945 | 2945 | 2945 | 9 |
| 248 | 20231120 | 144000 | 810273620 | 2940 | 2940 | 2940 | 2940 | 154 |
| 249 | 20231120 | 143900 | 809820860 | 2940 | 2940 | 2940 | 2940 | 12 |
| 250 | 20231120 | 143800 | 809785580 | 2945 | 2945 | 2945 | 2940 | 1635 |
| 251 | 20231120 | 143700 | 804978440 | 2940 | 2945 | 2945 | 2940 | 166 |
| 252 | 20231120 | 143600 | 804490340 | 2940 | 2945 | 2945 | 2940 | 108 |
| 253 | 20231120 | 143500 | 804172770 | 2940 | 2940 | 2940 | 2940 | 67 |
| 254 | 20231120 | 143400 | 803975790 | 2940 | 2945 | 2945 | 2940 | 103 |
| 255 | 20231120 | 143300 | 803672470 | 2940 | 2940 | 2940 | 2940 | 63 |
| 256 | 20231120 | 143200 | 803487250 | 2940 | 2940 | 2940 | 2940 | 90 |
| 257 | 20231120 | 143100 | 803222650 | 2945 | 2940 | 2945 | 2940 | 191 |
| 258 | 20231120 | 143000 | 802661060 | 2940 | 2945 | 2950 | 2940 | 7182 |
| 259 | 20231120 | 142900 | 781542310 | 2945 | 2945 | 2945 | 2945 | 1646 |
| 260 | 20231120 | 142800 | 776694840 | 2940 | 2940 | 2945 | 2940 | 166 |
| 261 | 20231120 | 142700 | 776206740 | 2940 | 2945 | 2945 | 2940 | 24 |
| 262 | 20231120 | 142600 | 776136120 | 2945 | 2940 | 2945 | 2940 | 138 |
| 263 | 20231120 | 142500 | 775729810 | 2940 | 2945 | 2945 | 2940 | 546 |
| 264 | 20231120 | 142400 | 774124510 | 2940 | 2940 | 2940 | 2940 | 1 |
| 265 | 20231120 | 142300 | 774121570 | 2940 | 2940 | 2945 | 2940 | 87 |
| 266 | 20231120 | 142200 | 773865730 | 2945 | 2945 | 2945 | 2945 | 12 |
| 267 | 20231120 | 142100 | 773830390 | 2940 | 2945 | 2945 | 2940 | 456 |
| 268 | 20231120 | 142000 | 772488615 | 2940 | 2940 | 2945 | 2940 | 79 |
| 269 | 20231120 | 141900 | 772256235 | 2940 | 2940 | 2940 | 2940 | 223 |
| 270 | 20231120 | 141800 | 771600615 | 2940 | 2940 | 2940 | 2940 | 56 |
| 271 | 20231120 | 141700 | 771435975 | 2940 | 2940 | 2940 | 2940 | 446 |
| 272 | 20231120 | 141600 | 770124735 | 2945 | 2940 | 2945 | 2940 | 76 |
| 273 | 20231120 | 141500 | 769901075 | 2940 | 2945 | 2945 | 2940 | 311 |
| 274 | 20231120 | 141400 | 768985400 | 2940 | 2940 | 2940 | 2940 | 109 |
| 275 | 20231120 | 141300 | 768664940 | 2940 | 2945 | 2945 | 2940 | 225 |
| 276 | 20231120 | 141200 | 768002535 | 2945 | 2935 | 2945 | 2935 | 1641 |
| 277 | 20231120 | 141100 | 763175720 | 2935 | 2935 | 2935 | 2930 | 1199 |
| 278 | 20231120 | 141000 | 759656755 | 2935 | 2935 | 2935 | 2935 | 1193 |
| 279 | 20231120 | 140900 | 756155300 | 2940 | 2935 | 2940 | 2935 | 78 |
| 280 | 20231120 | 140800 | 755926125 | 2935 | 2930 | 2935 | 2930 | 57 |
| 281 | 20231120 | 140700 | 755759100 | 2930 | 2930 | 2930 | 2930 | 124 |
| 282 | 20231120 | 140600 | 755395780 | 2930 | 2930 | 2935 | 2930 | 254 |
| 283 | 20231120 | 140500 | 754651285 | 2930 | 2945 | 2945 | 2930 | 20186 |
| 284 | 20231120 | 140400 | 695429100 | 2940 | 2945 | 2945 | 2940 | 42 |
| 285 | 20231120 | 140300 | 695305560 | 2940 | 2940 | 2940 | 2940 | 740 |
| 286 | 20231120 | 140200 | 693129960 | 2945 | 2940 | 2945 | 2940 | 20 |
| 287 | 20231120 | 140100 | 693071095 | 2940 | 2940 | 2940 | 2940 | 68 |
| 288 | 20231120 | 140000 | 692871175 | 2945 | 2945 | 2945 | 2940 | 463 |
| 289 | 20231120 | 135900 | 691507790 | 2940 | 2940 | 2945 | 2940 | 2110 |
| 290 | 20231120 | 135800 | 685294390 | 2940 | 2945 | 2945 | 2940 | 294 |
| 291 | 20231120 | 135700 | 684428780 | 2945 | 2945 | 2945 | 2945 | 969 |
| 292 | 20231120 | 135600 | 681575075 | 2940 | 2950 | 2950 | 2940 | 6274 |
| 293 | 20231120 | 135500 | 663092070 | 2950 | 2950 | 2950 | 2950 | 90 |
| 294 | 20231120 | 135400 | 662826570 | 2950 | 2950 | 2950 | 2950 | 79 |
| 295 | 20231120 | 135300 | 662593520 | 2950 | 2950 | 2950 | 2950 | 102 |
| 296 | 20231120 | 135200 | 662292620 | 2945 | 2945 | 2945 | 2945 | 20 |
| 297 | 20231120 | 135100 | 662233720 | 2950 | 2950 | 2950 | 2950 | 80 |
| 298 | 20231120 | 135000 | 661997720 | 2950 | 2950 | 2950 | 2950 | 1 |
| 299 | 20231120 | 134900 | 661994770 | 2950 | 2950 | 2950 | 2950 | 101 |
| 300 | 20231120 | 134800 | 661696820 | 2950 | 2955 | 2955 | 2950 | 5488 |
| 301 | 20231120 | 134700 | 645499520 | 2955 | 2950 | 2955 | 2950 | 2592 |
| 302 | 20231120 | 134600 | 637840220 | 2950 | 2950 | 2950 | 2950 | 44 |
| 303 | 20231120 | 134500 | 637710420 | 2955 | 2950 | 2955 | 2950 | 31 |
| 304 | 20231120 | 134400 | 637618910 | 2950 | 2950 | 2955 | 2950 | 159 |
| 305 | 20231120 | 134300 | 637149800 | 2955 | 2955 | 2955 | 2955 | 12 |
| 306 | 20231120 | 134200 | 637114340 | 2950 | 2955 | 2955 | 2950 | 53 |
| 307 | 20231120 | 134100 | 636957880 | 2955 | 2950 | 2955 | 2950 | 60 |
| 308 | 20231120 | 134000 | 636780800 | 2950 | 2950 | 2955 | 2950 | 109 |
| 309 | 20231120 | 133900 | 636459190 | 2950 | 2955 | 2955 | 2950 | 68 |
| 310 | 20231120 | 133800 | 636258530 | 2955 | 2955 | 2955 | 2950 | 624 |
| 311 | 20231120 | 133700 | 634414670 | 2955 | 2955 | 2955 | 2950 | 250 |
| 312 | 20231120 | 133600 | 633676465 | 2950 | 2955 | 2955 | 2950 | 56 |
| 313 | 20231120 | 133500 | 633511205 | 2950 | 2950 | 2955 | 2950 | 25 |
| 314 | 20231120 | 133400 | 633437425 | 2950 | 2955 | 2955 | 2950 | 77 |
| 315 | 20231120 | 133300 | 633210165 | 2950 | 2950 | 2950 | 2950 | 91 |
| 316 | 20231120 | 133200 | 632941715 | 2950 | 2950 | 2955 | 2950 | 177 |
| 317 | 20231120 | 133100 | 632419000 | 2955 | 2955 | 2955 | 2955 | 90 |
| 318 | 20231120 | 133000 | 632153050 | 2950 | 2950 | 2950 | 2950 | 59 |
| 319 | 20231120 | 132900 | 631979000 | 2950 | 2955 | 2955 | 2950 | 183 |
| 320 | 20231120 | 132800 | 631438900 | 2955 | 2950 | 2955 | 2950 | 3945 |
| 321 | 20231120 | 132700 | 619781605 | 2950 | 2950 | 2950 | 2950 | 61 |
| 322 | 20231120 | 132600 | 619601655 | 2950 | 2950 | 2950 | 2950 | 111 |
| 323 | 20231120 | 132500 | 619274205 | 2950 | 2950 | 2950 | 2950 | 153 |
| 324 | 20231120 | 132400 | 618822855 | 2950 | 2950 | 2950 | 2950 | 11 |
| 325 | 20231120 | 132300 | 618790405 | 2950 | 2945 | 2950 | 2945 | 23 |
| 326 | 20231120 | 132200 | 618722650 | 2945 | 2945 | 2945 | 2945 | 146 |
| 327 | 20231120 | 132100 | 618292680 | 2940 | 2950 | 2950 | 2940 | 1797 |
| 328 | 20231120 | 132000 | 613007100 | 2945 | 2945 | 2945 | 2945 | 119 |
| 329 | 20231120 | 131900 | 612656645 | 2945 | 2955 | 2955 | 2945 | 4715 |
| 330 | 20231120 | 131800 | 598765925 | 2955 | 2950 | 2955 | 2950 | 676 |
| 331 | 20231120 | 131700 | 596770885 | 2950 | 2960 | 2960 | 2950 | 69 |
| 332 | 20231120 | 131600 | 596566985 | 2960 | 2960 | 2960 | 2960 | 9 |
| 333 | 20231120 | 131500 | 596540345 | 2950 | 2955 | 2960 | 2950 | 3286 |
| 334 | 20231120 | 131400 | 586830305 | 2955 | 2955 | 2955 | 2950 | 1469 |
| 335 | 20231120 | 131300 | 582490075 | 2950 | 2950 | 2950 | 2950 | 20 |
| 336 | 20231120 | 131200 | 582431075 | 2950 | 2950 | 2950 | 2950 | 77 |
| 337 | 20231120 | 131100 | 582203925 | 2950 | 2950 | 2950 | 2950 | 186 |
| 338 | 20231120 | 131000 | 581655225 | 2950 | 2950 | 2955 | 2950 | 64 |
| 339 | 20231120 | 130900 | 581466390 | 2955 | 2955 | 2955 | 2955 | 10 |
| 340 | 20231120 | 130800 | 581436840 | 2950 | 2950 | 2950 | 2950 | 99 |
| 341 | 20231120 | 130700 | 581144790 | 2950 | 2950 | 2950 | 2950 | 1620 |
| 342 | 20231120 | 130600 | 576365790 | 2950 | 2950 | 2950 | 2950 | 7 |
| 343 | 20231120 | 130500 | 576345140 | 2955 | 2950 | 2955 | 2950 | 65 |
| 344 | 20231120 | 130400 | 576153340 | 2950 | 2950 | 2950 | 2950 | 211 |
| 345 | 20231120 | 130300 | 575530890 | 2950 | 2955 | 2955 | 2950 | 2128 |
| 346 | 20231120 | 130200 | 569253200 | 2950 | 2955 | 2955 | 2950 | 1768 |
| 347 | 20231120 | 130100 | 564028980 | 2955 | 2955 | 2955 | 2955 | 8 |
| 348 | 20231120 | 130000 | 564005340 | 2955 | 2955 | 2960 | 2955 | 161 |
| 349 | 20231120 | 125900 | 563529570 | 2955 | 2955 | 2955 | 2955 | 0 |
| 350 | 20231120 | 125800 | 563529570 | 2955 | 2955 | 2955 | 2955 | 19 |
| 351 | 20231120 | 125700 | 563473425 | 2955 | 2955 | 2960 | 2955 | 1579 |
| 352 | 20231120 | 125600 | 558799980 | 2955 | 2955 | 2960 | 2955 | 621 |
| 353 | 20231120 | 125500 | 556962425 | 2955 | 2955 | 2955 | 2955 | 44 |
| 354 | 20231120 | 125400 | 556832405 | 2955 | 2955 | 2955 | 2955 | 7 |
| 355 | 20231120 | 125300 | 556811720 | 2955 | 2960 | 2960 | 2955 | 76 |
| 356 | 20231120 | 125200 | 556586820 | 2965 | 2960 | 2965 | 2955 | 810 |
| 357 | 20231120 | 125100 | 554189535 | 2960 | 2960 | 2960 | 2960 | 612 |
| 358 | 20231120 | 125000 | 552378015 | 2960 | 2960 | 2965 | 2955 | 2618 |
| 359 | 20231120 | 124900 | 544620300 | 2960 | 2955 | 2960 | 2955 | 104 |
| 360 | 20231120 | 124800 | 544312945 | 2955 | 2960 | 2960 | 2955 | 5057 |
| 361 | 20231120 | 124700 | 529365775 | 2965 | 2960 | 2965 | 2960 | 206 |
| 362 | 20231120 | 124600 | 528755380 | 2960 | 2960 | 2960 | 2960 | 20 |
| 363 | 20231120 | 124500 | 528696180 | 2965 | 2960 | 2965 | 2960 | 356 |
| 364 | 20231120 | 124400 | 527641360 | 2965 | 2960 | 2965 | 2960 | 197 |
| 365 | 20231120 | 124300 | 527057295 | 2960 | 2955 | 2965 | 2955 | 332 |
| 366 | 20231120 | 124200 | 526073515 | 2960 | 2955 | 2960 | 2955 | 115 |
| 367 | 20231120 | 124100 | 525733150 | 2960 | 2955 | 2960 | 2955 | 123 |
| 368 | 20231120 | 124000 | 525369185 | 2960 | 2960 | 2960 | 2955 | 1842 |
| 369 | 20231120 | 123900 | 519917085 | 2955 | 2955 | 2955 | 2955 | 8 |
| 370 | 20231120 | 123800 | 519893445 | 2955 | 2955 | 2960 | 2955 | 69 |
| 371 | 20231120 | 123700 | 519689490 | 2955 | 2955 | 2955 | 2955 | 107 |
| 372 | 20231120 | 123600 | 519373305 | 2960 | 2955 | 2960 | 2955 | 18 |
| 373 | 20231120 | 123500 | 519320080 | 2955 | 2955 | 2955 | 2955 | 89 |
| 374 | 20231120 | 123400 | 519057085 | 2955 | 2955 | 2955 | 2955 | 110 |
| 375 | 20231120 | 123300 | 518732035 | 2955 | 2955 | 2955 | 2955 | 55 |
| 376 | 20231120 | 123200 | 518569510 | 2955 | 2955 | 2955 | 2955 | 7 |
| 377 | 20231120 | 123100 | 518548825 | 2955 | 2955 | 2955 | 2955 | 52 |
| 378 | 20231120 | 123000 | 518395165 | 2955 | 2955 | 2955 | 2955 | 133 |
| 379 | 20231120 | 122900 | 518002150 | 2955 | 2955 | 2955 | 2955 | 31 |
| 380 | 20231120 | 122800 | 517910545 | 2955 | 2955 | 2955 | 2955 | 0 |
| 381 | 20231120 | 122700 | 517910545 | 2955 | 2960 | 2960 | 2955 | 41 |
| 382 | 20231120 | 122600 | 517789225 | 2960 | 2960 | 2960 | 2960 | 365 |
| 383 | 20231120 | 122500 | 516708825 | 2960 | 2960 | 2960 | 2960 | 138 |
| 384 | 20231120 | 122400 | 516300345 | 2960 | 2960 | 2960 | 2960 | 16 |
| 385 | 20231120 | 122300 | 516252985 | 2960 | 2960 | 2960 | 2960 | 219 |
| 386 | 20231120 | 122200 | 515604745 | 2960 | 2960 | 2965 | 2960 | 106 |
| 387 | 20231120 | 122100 | 515290980 | 2960 | 2960 | 2960 | 2960 | 142 |
| 388 | 20231120 | 122000 | 514870660 | 2960 | 2960 | 2960 | 2960 | 1086 |
| 389 | 20231120 | 121900 | 511656100 | 2960 | 2960 | 2960 | 2960 | 231 |
| 390 | 20231120 | 121800 | 510972340 | 2960 | 2960 | 2960 | 2960 | 787 |
| 391 | 20231120 | 121700 | 508642820 | 2960 | 2960 | 2960 | 2960 | 180 |
| 392 | 20231120 | 121600 | 508110020 | 2965 | 2960 | 2965 | 2960 | 77 |
| 393 | 20231120 | 121500 | 507882085 | 2965 | 2960 | 2965 | 2960 | 412 |
| 394 | 20231120 | 121400 | 506660985 | 2965 | 2965 | 2965 | 2960 | 1537 |
| 395 | 20231120 | 121300 | 502103895 | 2960 | 2960 | 2960 | 2960 | 45 |
| 396 | 20231120 | 121200 | 501970695 | 2960 | 2960 | 2960 | 2955 | 240 |
| 397 | 20231120 | 121100 | 501260945 | 2960 | 2960 | 2965 | 2960 | 86 |
| 398 | 20231120 | 121000 | 501006230 | 2955 | 2955 | 2955 | 2955 | 8 |
| 399 | 20231120 | 120900 | 500982590 | 2955 | 2960 | 2960 | 2955 | 782 |
| 400 | 20231120 | 120800 | 498667930 | 2955 | 2960 | 2960 | 2955 | 503 |
| 401 | 20231120 | 120700 | 497179270 | 2960 | 2960 | 2960 | 2960 | 112 |
| 402 | 20231120 | 120600 | 496847750 | 2965 | 2960 | 2965 | 2960 | 539 |
| 403 | 20231120 | 120500 | 495252285 | 2965 | 2960 | 2965 | 2960 | 240 |
| 404 | 20231120 | 120400 | 494541375 | 2960 | 2955 | 2965 | 2955 | 3841 |
| 405 | 20231120 | 120300 | 483156955 | 2955 | 2950 | 2955 | 2950 | 18 |
| 406 | 20231120 | 120200 | 483103800 | 2960 | 2955 | 2960 | 2950 | 6742 |
| 407 | 20231120 | 120100 | 463180840 | 2950 | 2950 | 2955 | 2950 | 304 |
| 408 | 20231120 | 120000 | 462283190 | 2950 | 2950 | 2955 | 2950 | 16 |
| 409 | 20231120 | 115900 | 462235955 | 2950 | 2950 | 2950 | 2950 | 67 |
| 410 | 20231120 | 115800 | 462038305 | 2950 | 2950 | 2950 | 2950 | 138 |
| 411 | 20231120 | 115700 | 461631205 | 2955 | 2950 | 2955 | 2950 | 103 |
| 412 | 20231120 | 115600 | 461327350 | 2950 | 2950 | 2950 | 2950 | 44 |
| 413 | 20231120 | 115500 | 461197550 | 2950 | 2950 | 2950 | 2950 | 30 |
| 414 | 20231120 | 115400 | 461109050 | 2950 | 2950 | 2950 | 2950 | 44 |
| 415 | 20231120 | 115300 | 460979250 | 2950 | 2950 | 2950 | 2950 | 1101 |
| 416 | 20231120 | 115200 | 457731300 | 2945 | 2945 | 2945 | 2945 | 11 |
| 417 | 20231120 | 115100 | 457698905 | 2945 | 2950 | 2955 | 2945 | 60 |
| 418 | 20231120 | 115000 | 457522125 | 2950 | 2950 | 2950 | 2945 | 1475 |
| 419 | 20231120 | 114900 | 453171385 | 2950 | 2945 | 2950 | 2945 | 2048 |
| 420 | 20231120 | 114800 | 447140005 | 2945 | 2945 | 2950 | 2945 | 249 |
| 421 | 20231120 | 114700 | 446405550 | 2950 | 2945 | 2950 | 2945 | 168 |
| 422 | 20231120 | 114600 | 445910230 | 2950 | 2945 | 2950 | 2945 | 597 |
| 423 | 20231120 | 114500 | 444149560 | 2950 | 2945 | 2950 | 2945 | 233 |
| 424 | 20231120 | 114400 | 443462270 | 2945 | 2945 | 2945 | 2945 | 55 |
| 425 | 20231120 | 114300 | 443300295 | 2950 | 2945 | 2950 | 2945 | 89 |
| 426 | 20231120 | 114200 | 443037790 | 2945 | 2945 | 2950 | 2945 | 246 |
| 427 | 20231120 | 114100 | 442312820 | 2950 | 2945 | 2950 | 2945 | 119 |
| 428 | 20231120 | 114000 | 441962305 | 2945 | 2950 | 2950 | 2945 | 35 |
| 429 | 20231120 | 113900 | 441859170 | 2945 | 2945 | 2950 | 2945 | 238 |
| 430 | 20231120 | 113800 | 441157740 | 2940 | 2940 | 2950 | 2940 | 194 |
| 431 | 20231120 | 113700 | 440586590 | 2945 | 2940 | 2945 | 2940 | 49 |
| 432 | 20231120 | 113600 | 440442505 | 2945 | 2940 | 2945 | 2940 | 29 |
| 433 | 20231120 | 113500 | 440357210 | 2940 | 2940 | 2945 | 2940 | 138 |
| 434 | 20231120 | 113400 | 439951345 | 2940 | 2940 | 2940 | 2940 | 55 |
| 435 | 20231120 | 113300 | 439789645 | 2940 | 2940 | 2940 | 2940 | 18 |
| 436 | 20231120 | 113200 | 439736725 | 2940 | 2940 | 2945 | 2940 | 62 |
| 437 | 20231120 | 113100 | 439554440 | 2940 | 2940 | 2940 | 2940 | 109 |
| 438 | 20231120 | 113000 | 439233980 | 2940 | 2940 | 2940 | 2940 | 12 |
| 439 | 20231120 | 112900 | 439198700 | 2940 | 2940 | 2945 | 2940 | 236 |
| 440 | 20231120 | 112800 | 438503995 | 2945 | 2945 | 2945 | 2945 | 735 |
| 441 | 20231120 | 112700 | 436339420 | 2950 | 2945 | 2950 | 2945 | 305 |
| 442 | 20231120 | 112600 | 435440450 | 2945 | 2945 | 2945 | 2945 | 47 |
| 443 | 20231120 | 112500 | 435302035 | 2945 | 2945 | 2950 | 2945 | 477 |
| 444 | 20231120 | 112400 | 433895470 | 2945 | 2950 | 2950 | 2945 | 597 |
| 445 | 20231120 | 112300 | 432134805 | 2950 | 2945 | 2950 | 2945 | 329 |
| 446 | 20231120 | 112200 | 431165840 | 2945 | 2945 | 2945 | 2940 | 124 |
| 447 | 20231120 | 112100 | 430800880 | 2940 | 2940 | 2940 | 2940 | 18 |
| 448 | 20231120 | 112000 | 430747960 | 2940 | 2940 | 2945 | 2940 | 89 |
| 449 | 20231120 | 111900 | 430486140 | 2940 | 2940 | 2940 | 2940 | 8 |
| 450 | 20231120 | 111800 | 430462620 | 2945 | 2940 | 2945 | 2940 | 4527 |
| 451 | 20231120 | 111700 | 417147680 | 2935 | 2935 | 2935 | 2935 | 252 |
| 452 | 20231120 | 111600 | 416408060 | 2935 | 2935 | 2940 | 2935 | 1072 |
| 453 | 20231120 | 111500 | 413258640 | 2935 | 2940 | 2940 | 2935 | 544 |
| 454 | 20231120 | 111400 | 411660500 | 2940 | 2935 | 2940 | 2935 | 2504 |
| 455 | 20231120 | 111300 | 404309760 | 2935 | 2935 | 2935 | 2935 | 205 |
| 456 | 20231120 | 111200 | 403708085 | 2935 | 2935 | 2935 | 2935 | 2019 |
| 457 | 20231120 | 111100 | 397782320 | 2940 | 2940 | 2940 | 2940 | 493 |
| 458 | 20231120 | 111000 | 396332900 | 2940 | 2940 | 2945 | 2940 | 627 |
| 459 | 20231120 | 110900 | 394489485 | 2940 | 2945 | 2945 | 2940 | 4106 |
| 460 | 20231120 | 110800 | 382417800 | 2940 | 2940 | 2940 | 2940 | 11 |
| 461 | 20231120 | 110700 | 382385460 | 2940 | 2940 | 2940 | 2940 | 52 |
| 462 | 20231120 | 110600 | 382232580 | 2945 | 2940 | 2945 | 2940 | 90 |
| 463 | 20231120 | 110500 | 381967645 | 2940 | 2940 | 2940 | 2940 | 367 |
| 464 | 20231120 | 110400 | 380888665 | 2940 | 2945 | 2945 | 2940 | 19 |
| 465 | 20231120 | 110300 | 380832745 | 2940 | 2940 | 2945 | 2940 | 148 |
| 466 | 20231120 | 110200 | 380397565 | 2940 | 2945 | 2945 | 2940 | 120 |
| 467 | 20231120 | 110100 | 380044705 | 2945 | 2940 | 2945 | 2940 | 32 |
| 468 | 20231120 | 110000 | 379950525 | 2945 | 2940 | 2945 | 2940 | 178 |
| 469 | 20231120 | 105900 | 379426570 | 2945 | 2940 | 2945 | 2940 | 22 |
| 470 | 20231120 | 105800 | 379361840 | 2940 | 2940 | 2940 | 2940 | 277 |
| 471 | 20231120 | 105700 | 378547460 | 2945 | 2940 | 2945 | 2940 | 3055 |
| 472 | 20231120 | 105600 | 369565710 | 2940 | 2940 | 2940 | 2940 | 12 |
| 473 | 20231120 | 105500 | 369530430 | 2940 | 2940 | 2940 | 2940 | 52 |
| 474 | 20231120 | 105400 | 369377550 | 2940 | 2940 | 2940 | 2940 | 111 |
| 475 | 20231120 | 105300 | 369051210 | 2945 | 2945 | 2945 | 2945 | 976 |
| 476 | 20231120 | 105200 | 366176890 | 2945 | 2945 | 2945 | 2945 | 437 |
| 477 | 20231120 | 105100 | 364889925 | 2945 | 2945 | 2945 | 2945 | 245 |
| 478 | 20231120 | 105000 | 364168400 | 2945 | 2945 | 2945 | 2945 | 52 |
| 479 | 20231120 | 104900 | 364015260 | 2945 | 2945 | 2945 | 2940 | 1753 |
| 480 | 20231120 | 104800 | 358852735 | 2945 | 2945 | 2945 | 2945 | 1687 |
| 481 | 20231120 | 104700 | 353884520 | 2945 | 2950 | 2950 | 2945 | 428 |
| 482 | 20231120 | 104600 | 352624000 | 2945 | 2945 | 2945 | 2945 | 12 |
| 483 | 20231120 | 104500 | 352588660 | 2945 | 2945 | 2950 | 2945 | 55 |
| 484 | 20231120 | 104400 | 352426670 | 2945 | 2945 | 2950 | 2945 | 150 |
| 485 | 20231120 | 104300 | 351984890 | 2950 | 2945 | 2950 | 2945 | 275 |
| 486 | 20231120 | 104200 | 351174810 | 2950 | 2950 | 2950 | 2945 | 2189 |
| 487 | 20231120 | 104100 | 344725640 | 2945 | 2955 | 2955 | 2945 | 16 |
| 488 | 20231120 | 104000 | 344678480 | 2945 | 2950 | 2950 | 2945 | 139 |
| 489 | 20231120 | 103900 | 344268470 | 2950 | 2945 | 2950 | 2945 | 297 |
| 490 | 20231120 | 103800 | 343392430 | 2945 | 2945 | 2945 | 2945 | 7 |
| 491 | 20231120 | 103700 | 343371815 | 2945 | 2950 | 2950 | 2945 | 164 |
| 492 | 20231120 | 103600 | 342888735 | 2950 | 2950 | 2950 | 2950 | 1609 |
| 493 | 20231120 | 103500 | 338142185 | 2950 | 2950 | 2955 | 2950 | 64 |
| 494 | 20231120 | 103400 | 337953325 | 2955 | 2955 | 2955 | 2950 | 203 |
| 495 | 20231120 | 103300 | 337353750 | 2950 | 2955 | 2955 | 2950 | 704 |
| 496 | 20231120 | 103200 | 335273690 | 2955 | 2950 | 2955 | 2950 | 435 |
| 497 | 20231120 | 103100 | 333989435 | 2955 | 2955 | 2955 | 2955 | 12 |
| 498 | 20231120 | 103000 | 333953975 | 2950 | 2950 | 2955 | 2950 | 2435 |
| 499 | 20231120 | 102900 | 326758740 | 2955 | 2950 | 2955 | 2950 | 614 |
| 500 | 20231120 | 102800 | 324944880 | 2950 | 2945 | 2955 | 2945 | 208 |
| 501 | 20231120 | 102700 | 324330775 | 2945 | 2950 | 2950 | 2945 | 24 |
| 502 | 20231120 | 102600 | 324260035 | 2950 | 2945 | 2950 | 2945 | 169 |
| 503 | 20231120 | 102500 | 323761520 | 2950 | 2950 | 2955 | 2950 | 9 |
| 504 | 20231120 | 102400 | 323734950 | 2945 | 2945 | 2945 | 2940 | 66 |
| 505 | 20231120 | 102300 | 323540690 | 2940 | 2945 | 2950 | 2940 | 53 |
| 506 | 20231120 | 102200 | 323384835 | 2940 | 2940 | 2940 | 2940 | 12 |
| 507 | 20231120 | 102100 | 323349555 | 2940 | 2940 | 2940 | 2940 | 142 |
| 508 | 20231120 | 102000 | 322932075 | 2945 | 2940 | 2945 | 2940 | 22 |
| 509 | 20231120 | 101900 | 322867345 | 2945 | 2940 | 2945 | 2940 | 644 |
| 510 | 20231120 | 101800 | 320973765 | 2940 | 2945 | 2945 | 2940 | 1508 |
| 511 | 20231120 | 101700 | 316537580 | 2945 | 2945 | 2945 | 2945 | 101 |
| 512 | 20231120 | 101600 | 316240135 | 2945 | 2945 | 2950 | 2945 | 562 |
| 513 | 20231120 | 101500 | 314582330 | 2945 | 2940 | 2945 | 2940 | 756 |
| 514 | 20231120 | 101400 | 312359470 | 2940 | 2940 | 2940 | 2940 | 90 |
| 515 | 20231120 | 101300 | 312094870 | 2940 | 2945 | 2950 | 2940 | 5289 |
| 516 | 20231120 | 101200 | 296537145 | 2945 | 2945 | 2945 | 2945 | 65 |
| 517 | 20231120 | 101100 | 296345720 | 2945 | 2940 | 2945 | 2940 | 34 |
| 518 | 20231120 | 101000 | 296245755 | 2945 | 2945 | 2945 | 2940 | 192 |
| 519 | 20231120 | 100900 | 295680370 | 2945 | 2945 | 2945 | 2945 | 483 |
| 520 | 20231120 | 100800 | 294257935 | 2945 | 2945 | 2945 | 2945 | 83 |
| 521 | 20231120 | 100700 | 294013500 | 2940 | 2940 | 2940 | 2940 | 12 |
| 522 | 20231120 | 100600 | 293978220 | 2940 | 2940 | 2940 | 2940 | 98 |
| 523 | 20231120 | 100500 | 293690100 | 2945 | 2940 | 2950 | 2940 | 5807 |
| 524 | 20231120 | 100400 | 276616225 | 2940 | 2940 | 2940 | 2940 | 98 |
| 525 | 20231120 | 100300 | 276328105 | 2945 | 2945 | 2945 | 2945 | 727 |
| 526 | 20231120 | 100200 | 274187090 | 2945 | 2945 | 2945 | 2945 | 518 |
| 527 | 20231120 | 100100 | 272661580 | 2945 | 2945 | 2950 | 2945 | 139 |
| 528 | 20231120 | 100000 | 272252170 | 2945 | 2945 | 2945 | 2945 | 39 |
| 529 | 20231120 | 095900 | 272137315 | 2945 | 2945 | 2945 | 2945 | 338 |
| 530 | 20231120 | 095800 | 271141905 | 2950 | 2940 | 2950 | 2940 | 331 |
| 531 | 20231120 | 095700 | 270165575 | 2945 | 2945 | 2945 | 2945 | 107 |
| 532 | 20231120 | 095600 | 269850460 | 2940 | 2945 | 2950 | 2940 | 5483 |
| 533 | 20231120 | 095500 | 253700730 | 2945 | 2950 | 2950 | 2945 | 231 |
| 534 | 20231120 | 095400 | 253019780 | 2945 | 2945 | 2945 | 2940 | 1185 |
| 535 | 20231120 | 095300 | 249529995 | 2945 | 2930 | 2945 | 2930 | 3572 |
| 536 | 20231120 | 095200 | 239024595 | 2930 | 2930 | 2935 | 2930 | 2098 |
| 537 | 20231120 | 095100 | 232876205 | 2930 | 2930 | 2930 | 2930 | 10 |
| 538 | 20231120 | 095000 | 232846905 | 2930 | 2930 | 2935 | 2930 | 158 |
| 539 | 20231120 | 094900 | 232383540 | 2930 | 2940 | 2945 | 2930 | 769 |
| 540 | 20231120 | 094800 | 230122655 | 2925 | 2950 | 2950 | 2925 | 14819 |
| 541 | 20231120 | 094700 | 186626130 | 2945 | 2955 | 2970 | 2945 | 5158 |
| 542 | 20231120 | 094600 | 171417130 | 2955 | 2955 | 2955 | 2955 | 2024 |
| 543 | 20231120 | 094500 | 165436210 | 2955 | 2955 | 2970 | 2955 | 477 |
| 544 | 20231120 | 094400 | 164022225 | 2955 | 2960 | 2970 | 2955 | 2343 |
| 545 | 20231120 | 094300 | 157086925 | 2955 | 2960 | 2960 | 2955 | 950 |
| 546 | 20231120 | 094200 | 154275555 | 2970 | 2965 | 2970 | 2960 | 281 |
| 547 | 20231120 | 094100 | 153442445 | 2965 | 2960 | 2970 | 2960 | 263 |
| 548 | 20231120 | 094000 | 152663295 | 2960 | 2960 | 2960 | 2960 | 44 |
| 549 | 20231120 | 093900 | 152533055 | 2960 | 2965 | 2965 | 2960 | 15 |
| 550 | 20231120 | 093800 | 152488615 | 2960 | 2960 | 2960 | 2960 | 24 |
| 551 | 20231120 | 093700 | 152417575 | 2955 | 2960 | 2965 | 2955 | 2954 |
| 552 | 20231120 | 093600 | 143672775 | 2955 | 2955 | 2965 | 2955 | 1312 |
| 553 | 20231120 | 093500 | 139792815 | 2960 | 2955 | 2960 | 2955 | 600 |
| 554 | 20231120 | 093400 | 138019190 | 2955 | 2955 | 2955 | 2955 | 142 |
| 555 | 20231120 | 093300 | 137599580 | 2955 | 2955 | 2955 | 2955 | 168 |
| 556 | 20231120 | 093200 | 137103140 | 2955 | 2960 | 2960 | 2955 | 3187 |
| 557 | 20231120 | 093100 | 127685535 | 2955 | 2955 | 2955 | 2955 | 23 |
| 558 | 20231120 | 093000 | 127617570 | 2955 | 2955 | 2960 | 2955 | 61 |
| 559 | 20231120 | 092900 | 127437265 | 2955 | 2955 | 2965 | 2955 | 409 |
| 560 | 20231120 | 092800 | 126228180 | 2955 | 2960 | 2960 | 2955 | 564 |
| 561 | 20231120 | 092700 | 124558800 | 2955 | 2965 | 2965 | 2955 | 410 |
| 562 | 20231120 | 092600 | 123343615 | 2970 | 2965 | 2970 | 2960 | 1820 |
| 563 | 20231120 | 092500 | 117951700 | 2965 | 2960 | 2965 | 2960 | 320 |
| 564 | 20231120 | 092400 | 117003165 | 2960 | 2960 | 2960 | 2960 | 9 |
| 565 | 20231120 | 092300 | 116976525 | 2960 | 2960 | 2960 | 2960 | 23 |
| 566 | 20231120 | 092200 | 116908445 | 2960 | 2960 | 2960 | 2960 | 152 |
| 567 | 20231120 | 092100 | 116458525 | 2960 | 2960 | 2960 | 2960 | 35 |
| 568 | 20231120 | 092000 | 116354925 | 2955 | 2960 | 2960 | 2955 | 219 |
| 569 | 20231120 | 091900 | 115706730 | 2955 | 2950 | 2960 | 2950 | 7662 |
| 570 | 20231120 | 091800 | 93078660 | 2950 | 2950 | 2950 | 2950 | 51 |
| 571 | 20231120 | 091700 | 92928210 | 2950 | 2950 | 2950 | 2950 | 11 |
| 572 | 20231120 | 091600 | 92895760 | 2950 | 2955 | 2955 | 2950 | 67 |
| 573 | 20231120 | 091500 | 92697780 | 2955 | 2955 | 2955 | 2950 | 1142 |
| 574 | 20231120 | 091400 | 89328210 | 2945 | 2950 | 2965 | 2945 | 726 |
| 575 | 20231120 | 091300 | 87186465 | 2950 | 2955 | 2955 | 2950 | 491 |
| 576 | 20231120 | 091200 | 85737520 | 2955 | 2960 | 2960 | 2955 | 1037 |
| 577 | 20231120 | 091100 | 82668265 | 2960 | 2965 | 2965 | 2960 | 676 |
| 578 | 20231120 | 091000 | 80664425 | 2960 | 2975 | 2975 | 2960 | 81 |
| 579 | 20231120 | 090900 | 80423465 | 2975 | 2970 | 2975 | 2965 | 5738 |
| 580 | 20231120 | 090800 | 63388600 | 2970 | 2970 | 2970 | 2965 | 588 |
| 581 | 20231120 | 090700 | 61642655 | 2970 | 2970 | 2975 | 2970 | 712 |
| 582 | 20231120 | 090600 | 59528010 | 2965 | 2955 | 2965 | 2950 | 7764 |
| 583 | 20231120 | 090500 | 36525240 | 2940 | 2940 | 2940 | 2940 | 0 |
| 584 | 20231120 | 090400 | 36525240 | 2940 | 2935 | 2940 | 2935 | 1281 |
| 585 | 20231120 | 090300 | 32765490 | 2930 | 2930 | 2930 | 2930 | 4350 |
| 586 | 20231120 | 090200 | 20019990 | 2930 | 2930 | 2930 | 2920 | 1880 |
| 587 | 20231120 | 090100 | 14517960 | 2930 | 2955 | 2960 | 2930 | 2980 |
| 588 | 20231120 | 090000 | 5770910 | 2960 | 2960 | 2960 | 2945 | 1800 |