29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 185200 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 20075 |
| 3 | 20231120 | 185100 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 4 | 20231120 | 185000 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 5 | 20231120 | 184900 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 6 | 20231120 | 184800 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 7 | 20231120 | 184700 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 8 | 20231120 | 184600 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 9 | 20231120 | 184500 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 10 | 20231120 | 184400 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 11 | 20231120 | 184300 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 12 | 20231120 | 184200 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 13 | 20231120 | 184100 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 14 | 20231120 | 184000 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 15 | 20231120 | 183900 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 16 | 20231120 | 183800 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 17 | 20231120 | 183700 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 18 | 20231120 | 183600 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 19 | 20231120 | 183500 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 20 | 20231120 | 183400 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 21 | 20231120 | 183300 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 22 | 20231120 | 183200 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 23 | 20231120 | 183100 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 24 | 20231120 | 183000 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 25 | 20231120 | 182900 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 26 | 20231120 | 182800 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 27 | 20231120 | 182700 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 28 | 20231120 | 182600 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 29 | 20231120 | 182500 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 30 | 20231120 | 182400 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 31 | 20231120 | 182300 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 32 | 20231120 | 182200 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 20075 |
| 33 | 20231120 | 182100 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 34 | 20231120 | 182000 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 35 | 20231120 | 181900 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 36 | 20231120 | 181800 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 37 | 20231120 | 181700 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 38 | 20231120 | 181600 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 39 | 20231120 | 181500 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 40 | 20231120 | 181400 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 41 | 20231120 | 181300 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 42 | 20231120 | 181200 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 43 | 20231120 | 181100 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 44 | 20231120 | 181000 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 45 | 20231120 | 180900 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 46 | 20231120 | 180800 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 47 | 20231120 | 180700 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 48 | 20231120 | 180600 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 49 | 20231120 | 180500 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 50 | 20231120 | 180400 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 51 | 20231120 | 180300 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 52 | 20231120 | 180200 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 53 | 20231120 | 180100 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 54 | 20231120 | 180000 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 55 | 20231120 | 175900 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 56 | 20231120 | 175800 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 57 | 20231120 | 175700 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 58 | 20231120 | 175600 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 59 | 20231120 | 175500 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 60 | 20231120 | 175400 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 61 | 20231120 | 175300 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 62 | 20231120 | 175200 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 20075 |
| 63 | 20231120 | 175100 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 64 | 20231120 | 175000 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 65 | 20231120 | 174900 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 66 | 20231120 | 174800 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 67 | 20231120 | 174700 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 68 | 20231120 | 174600 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 69 | 20231120 | 174500 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 70 | 20231120 | 174400 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 71 | 20231120 | 174300 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 72 | 20231120 | 174200 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 73 | 20231120 | 174100 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 74 | 20231120 | 174000 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 75 | 20231120 | 173900 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 76 | 20231120 | 173800 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 77 | 20231120 | 173700 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 78 | 20231120 | 173600 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 79 | 20231120 | 173500 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 80 | 20231120 | 173400 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 81 | 20231120 | 173300 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 82 | 20231120 | 173200 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 83 | 20231120 | 173100 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 84 | 20231120 | 173000 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 85 | 20231120 | 172900 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 86 | 20231120 | 172800 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 87 | 20231120 | 172700 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 88 | 20231120 | 172600 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 89 | 20231120 | 172500 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 90 | 20231120 | 172400 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 91 | 20231120 | 172300 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 92 | 20231120 | 172200 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 20075 |
| 93 | 20231120 | 172100 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 94 | 20231120 | 172000 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 95 | 20231120 | 171900 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 96 | 20231120 | 171800 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 97 | 20231120 | 171700 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 98 | 20231120 | 171600 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 99 | 20231120 | 171500 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 100 | 20231120 | 171400 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 101 | 20231120 | 171300 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 102 | 20231120 | 171200 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 103 | 20231120 | 171100 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 104 | 20231120 | 171000 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 105 | 20231120 | 170900 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 106 | 20231120 | 170800 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 107 | 20231120 | 170700 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 108 | 20231120 | 170600 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 109 | 20231120 | 170500 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 110 | 20231120 | 170400 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 111 | 20231120 | 170300 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 112 | 20231120 | 170200 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 113 | 20231120 | 170100 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 114 | 20231120 | 170000 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 115 | 20231120 | 165900 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 116 | 20231120 | 165800 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 117 | 20231120 | 165700 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 118 | 20231120 | 165600 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 119 | 20231120 | 165500 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 120 | 20231120 | 165400 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 121 | 20231120 | 165300 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 122 | 20231120 | 165200 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 20075 |
| 123 | 20231120 | 165100 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 124 | 20231120 | 165000 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 125 | 20231120 | 164900 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 126 | 20231120 | 164800 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 127 | 20231120 | 164700 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 128 | 20231120 | 164600 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 129 | 20231120 | 164500 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 130 | 20231120 | 164400 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 131 | 20231120 | 164300 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 132 | 20231120 | 164200 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 133 | 20231120 | 164100 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 134 | 20231120 | 164000 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 135 | 20231120 | 163900 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 136 | 20231120 | 163800 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 137 | 20231120 | 163700 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 138 | 20231120 | 163600 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 139 | 20231120 | 163500 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 140 | 20231120 | 163400 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 141 | 20231120 | 163300 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 142 | 20231120 | 163200 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 143 | 20231120 | 163100 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 144 | 20231120 | 163000 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 145 | 20231120 | 162900 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 146 | 20231120 | 162800 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 147 | 20231120 | 162700 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 148 | 20231120 | 162600 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 149 | 20231120 | 162500 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 150 | 20231120 | 162400 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 151 | 20231120 | 162300 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 152 | 20231120 | 162200 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 20075 |
| 153 | 20231120 | 162100 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 154 | 20231120 | 162000 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 155 | 20231120 | 161900 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 156 | 20231120 | 161800 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 157 | 20231120 | 161700 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 158 | 20231120 | 161600 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 159 | 20231120 | 161500 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 160 | 20231120 | 161400 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 161 | 20231120 | 161300 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 162 | 20231120 | 161200 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 163 | 20231120 | 161100 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 164 | 20231120 | 161000 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 165 | 20231120 | 160900 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 166 | 20231120 | 160800 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 167 | 20231120 | 160700 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 168 | 20231120 | 160600 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 169 | 20231120 | 160500 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 170 | 20231120 | 160400 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 171 | 20231120 | 160300 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 172 | 20231120 | 160200 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 173 | 20231120 | 160100 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 174 | 20231120 | 160000 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 175 | 20231120 | 155900 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 176 | 20231120 | 155800 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 177 | 20231120 | 155700 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 178 | 20231120 | 155600 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 179 | 20231120 | 155500 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 180 | 20231120 | 155400 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 181 | 20231120 | 155300 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 182 | 20231120 | 155200 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 20075 |
| 183 | 20231120 | 155100 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 184 | 20231120 | 155000 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 185 | 20231120 | 154900 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 186 | 20231120 | 154800 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 187 | 20231120 | 154700 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 188 | 20231120 | 154600 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 189 | 20231120 | 154500 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 190 | 20231120 | 154400 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 191 | 20231120 | 154300 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 192 | 20231120 | 154200 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 193 | 20231120 | 154100 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 194 | 20231120 | 154000 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 195 | 20231120 | 153900 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 196 | 20231120 | 153800 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 197 | 20231120 | 153700 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 198 | 20231120 | 153600 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 199 | 20231120 | 153500 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 200 | 20231120 | 153400 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 201 | 20231120 | 153300 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 202 | 20231120 | 153200 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 203 | 20231120 | 153100 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 0 |
| 204 | 20231120 | 153000 | 1619798900 | 4505 | 4505 | 4505 | 4505 | 20075 |
| 205 | 20231120 | 152900 | 1529361025 | 4490 | 4490 | 4490 | 4490 | 0 |
| 206 | 20231120 | 152800 | 1529361025 | 4490 | 4490 | 4490 | 4490 | 0 |
| 207 | 20231120 | 152700 | 1529361025 | 4490 | 4490 | 4490 | 4490 | 0 |
| 208 | 20231120 | 152600 | 1529361025 | 4490 | 4490 | 4490 | 4490 | 0 |
| 209 | 20231120 | 152500 | 1529361025 | 4490 | 4490 | 4490 | 4490 | 0 |
| 210 | 20231120 | 152400 | 1529361025 | 4490 | 4490 | 4490 | 4490 | 0 |
| 211 | 20231120 | 152300 | 1529361025 | 4490 | 4490 | 4490 | 4490 | 0 |
| 212 | 20231120 | 152200 | 1529361025 | 4490 | 4490 | 4490 | 4490 | 0 |
| 213 | 20231120 | 152100 | 1529361025 | 4490 | 4490 | 4490 | 4490 | 0 |
| 214 | 20231120 | 152000 | 1529361025 | 4490 | 4490 | 4490 | 4490 | 0 |
| 215 | 20231120 | 151900 | 1529361025 | 4490 | 4490 | 4490 | 4480 | 1497 |
| 216 | 20231120 | 151800 | 1522639695 | 4490 | 4490 | 4490 | 4490 | 64 |
| 217 | 20231120 | 151700 | 1522352335 | 4490 | 4485 | 4490 | 4485 | 1726 |
| 218 | 20231120 | 151600 | 1514604815 | 4480 | 4480 | 4480 | 4480 | 757 |
| 219 | 20231120 | 151500 | 1511213455 | 4485 | 4480 | 4485 | 4480 | 700 |
| 220 | 20231120 | 151400 | 1508075200 | 4485 | 4485 | 4485 | 4480 | 413 |
| 221 | 20231120 | 151300 | 1506222905 | 4485 | 4485 | 4485 | 4485 | 883 |
| 222 | 20231120 | 151200 | 1502262650 | 4485 | 4485 | 4485 | 4480 | 1422 |
| 223 | 20231120 | 151100 | 1495885230 | 4485 | 4485 | 4485 | 4485 | 110 |
| 224 | 20231120 | 151000 | 1495391880 | 4490 | 4485 | 4490 | 4480 | 87 |
| 225 | 20231120 | 150900 | 1495001730 | 4480 | 4480 | 4485 | 4480 | 528 |
| 226 | 20231120 | 150800 | 1492635780 | 4485 | 4485 | 4485 | 4480 | 1125 |
| 227 | 20231120 | 150700 | 1487595615 | 4485 | 4485 | 4485 | 4480 | 796 |
| 228 | 20231120 | 150600 | 1484029060 | 4485 | 4485 | 4485 | 4485 | 600 |
| 229 | 20231120 | 150500 | 1481338060 | 4485 | 4485 | 4485 | 4485 | 371 |
| 230 | 20231120 | 150400 | 1479674125 | 4485 | 4485 | 4485 | 4485 | 200 |
| 231 | 20231120 | 150300 | 1478777125 | 4485 | 4485 | 4485 | 4485 | 208 |
| 232 | 20231120 | 150200 | 1477844245 | 4480 | 4485 | 4485 | 4480 | 3504 |
| 233 | 20231120 | 150100 | 1462128905 | 4485 | 4485 | 4485 | 4485 | 160 |
| 234 | 20231120 | 150000 | 1461411305 | 4480 | 4485 | 4485 | 4480 | 64 |
| 235 | 20231120 | 145900 | 1461124485 | 4480 | 4480 | 4485 | 4480 | 958 |
| 236 | 20231120 | 145800 | 1456832640 | 4485 | 4485 | 4485 | 4485 | 0 |
| 237 | 20231120 | 145700 | 1456832640 | 4485 | 4480 | 4485 | 4480 | 62 |
| 238 | 20231120 | 145600 | 1456554875 | 4480 | 4480 | 4480 | 4480 | 675 |
| 239 | 20231120 | 145500 | 1453530875 | 4475 | 4480 | 4480 | 4475 | 123 |
| 240 | 20231120 | 145400 | 1452980170 | 4475 | 4475 | 4475 | 4475 | 1179 |
| 241 | 20231120 | 145300 | 1447704145 | 4475 | 4475 | 4475 | 4475 | 12 |
| 242 | 20231120 | 145200 | 1447650445 | 4475 | 4475 | 4475 | 4475 | 20 |
| 243 | 20231120 | 145100 | 1447560945 | 4480 | 4480 | 4480 | 4480 | 318 |
| 244 | 20231120 | 145000 | 1446136305 | 4480 | 4480 | 4480 | 4475 | 701 |
| 245 | 20231120 | 144900 | 1442998550 | 4480 | 4480 | 4485 | 4480 | 3714 |
| 246 | 20231120 | 144800 | 1426359765 | 4485 | 4480 | 4485 | 4480 | 201 |
| 247 | 20231120 | 144700 | 1425459280 | 4485 | 4485 | 4485 | 4485 | 36 |
| 248 | 20231120 | 144600 | 1425297820 | 4480 | 4480 | 4485 | 4480 | 178 |
| 249 | 20231120 | 144500 | 1424500255 | 4480 | 4480 | 4480 | 4480 | 1495 |
| 250 | 20231120 | 144400 | 1417802655 | 4480 | 4480 | 4480 | 4480 | 1535 |
| 251 | 20231120 | 144300 | 1410925855 | 4480 | 4480 | 4480 | 4480 | 206 |
| 252 | 20231120 | 144200 | 1410002975 | 4480 | 4485 | 4485 | 4480 | 373 |
| 253 | 20231120 | 144100 | 1408331925 | 4480 | 4480 | 4480 | 4480 | 470 |
| 254 | 20231120 | 144000 | 1406226325 | 4485 | 4480 | 4485 | 4480 | 348 |
| 255 | 20231120 | 143900 | 1404666100 | 4480 | 4480 | 4480 | 4480 | 1 |
| 256 | 20231120 | 143800 | 1404661620 | 4485 | 4485 | 4485 | 4485 | 0 |
| 257 | 20231120 | 143700 | 1404661620 | 4485 | 4485 | 4485 | 4485 | 15 |
| 258 | 20231120 | 143600 | 1404594345 | 4480 | 4480 | 4480 | 4480 | 1040 |
| 259 | 20231120 | 143500 | 1399935145 | 4485 | 4485 | 4485 | 4485 | 121 |
| 260 | 20231120 | 143400 | 1399392460 | 4485 | 4490 | 4490 | 4485 | 980 |
| 261 | 20231120 | 143300 | 1394997155 | 4485 | 4485 | 4485 | 4485 | 189 |
| 262 | 20231120 | 143200 | 1394149490 | 4485 | 4485 | 4485 | 4485 | 0 |
| 263 | 20231120 | 143100 | 1394149490 | 4485 | 4485 | 4485 | 4485 | 169 |
| 264 | 20231120 | 143000 | 1393391525 | 4485 | 4485 | 4485 | 4485 | 0 |
| 265 | 20231120 | 142900 | 1393391525 | 4485 | 4485 | 4485 | 4485 | 5 |
| 266 | 20231120 | 142800 | 1393369100 | 4485 | 4490 | 4490 | 4485 | 6 |
| 267 | 20231120 | 142700 | 1393342165 | 4490 | 4485 | 4490 | 4485 | 46 |
| 268 | 20231120 | 142600 | 1393135840 | 4485 | 4485 | 4485 | 4485 | 783 |
| 269 | 20231120 | 142500 | 1389624085 | 4485 | 4485 | 4485 | 4485 | 30 |
| 270 | 20231120 | 142400 | 1389489535 | 4490 | 4490 | 4490 | 4485 | 5291 |
| 271 | 20231120 | 142300 | 1365735005 | 4495 | 4495 | 4495 | 4495 | 500 |
| 272 | 20231120 | 142200 | 1363487505 | 4495 | 4495 | 4495 | 4495 | 24 |
| 273 | 20231120 | 142100 | 1363379625 | 4495 | 4495 | 4495 | 4495 | 131 |
| 274 | 20231120 | 142000 | 1362790780 | 4495 | 4500 | 4500 | 4495 | 422 |
| 275 | 20231120 | 141900 | 1360892780 | 4500 | 4500 | 4500 | 4495 | 516 |
| 276 | 20231120 | 141800 | 1358570785 | 4500 | 4500 | 4500 | 4500 | 309 |
| 277 | 20231120 | 141700 | 1357180285 | 4495 | 4495 | 4495 | 4495 | 12 |
| 278 | 20231120 | 141600 | 1357126345 | 4495 | 4495 | 4495 | 4495 | 139 |
| 279 | 20231120 | 141500 | 1356501540 | 4495 | 4490 | 4495 | 4490 | 116 |
| 280 | 20231120 | 141400 | 1355980370 | 4490 | 4490 | 4490 | 4490 | 145 |
| 281 | 20231120 | 141300 | 1355329320 | 4490 | 4490 | 4490 | 4490 | 141 |
| 282 | 20231120 | 141200 | 1354696230 | 4490 | 4490 | 4490 | 4490 | 713 |
| 283 | 20231120 | 141100 | 1351494860 | 4490 | 4495 | 4495 | 4490 | 344 |
| 284 | 20231120 | 141000 | 1349950295 | 4495 | 4490 | 4495 | 4490 | 722 |
| 285 | 20231120 | 140900 | 1346708410 | 4495 | 4500 | 4500 | 4495 | 3448 |
| 286 | 20231120 | 140800 | 1331204655 | 4500 | 4500 | 4500 | 4500 | 6779 |
| 287 | 20231120 | 140700 | 1300699155 | 4500 | 4500 | 4500 | 4500 | 21 |
| 288 | 20231120 | 140600 | 1300604655 | 4495 | 4495 | 4495 | 4495 | 108 |
| 289 | 20231120 | 140500 | 1300119195 | 4495 | 4495 | 4495 | 4495 | 10 |
| 290 | 20231120 | 140400 | 1300074245 | 4495 | 4495 | 4495 | 4495 | 320 |
| 291 | 20231120 | 140300 | 1298635845 | 4500 | 4495 | 4500 | 4495 | 2995 |
| 292 | 20231120 | 140200 | 1285173315 | 4495 | 4495 | 4495 | 4495 | 49 |
| 293 | 20231120 | 140100 | 1284953060 | 4490 | 4490 | 4490 | 4490 | 431 |
| 294 | 20231120 | 140000 | 1283017870 | 4490 | 4490 | 4490 | 4490 | 303 |
| 295 | 20231120 | 135900 | 1281657400 | 4490 | 4490 | 4490 | 4490 | 20 |
| 296 | 20231120 | 135800 | 1281567600 | 4495 | 4495 | 4495 | 4495 | 7 |
| 297 | 20231120 | 135700 | 1281536135 | 4495 | 4495 | 4495 | 4495 | 1949 |
| 298 | 20231120 | 135600 | 1272775380 | 4495 | 4490 | 4495 | 4490 | 2692 |
| 299 | 20231120 | 135500 | 1260674865 | 4495 | 4490 | 4495 | 4490 | 86 |
| 300 | 20231120 | 135400 | 1260288345 | 4495 | 4490 | 4495 | 4490 | 1250 |
| 301 | 20231120 | 135300 | 1254675835 | 4490 | 4485 | 4490 | 4485 | 306 |
| 302 | 20231120 | 135200 | 1253302785 | 4490 | 4485 | 4490 | 4485 | 31 |
| 303 | 20231120 | 135100 | 1253163745 | 4485 | 4485 | 4485 | 4485 | 316 |
| 304 | 20231120 | 135000 | 1251746485 | 4485 | 4485 | 4485 | 4485 | 344 |
| 305 | 20231120 | 134900 | 1250203645 | 4485 | 4490 | 4490 | 4485 | 1732 |
| 306 | 20231120 | 134800 | 1242435620 | 4490 | 4485 | 4490 | 4485 | 19 |
| 307 | 20231120 | 134700 | 1242350400 | 4485 | 4490 | 4490 | 4485 | 1384 |
| 308 | 20231120 | 134600 | 1236141340 | 4490 | 4485 | 4490 | 4485 | 50 |
| 309 | 20231120 | 134500 | 1235917040 | 4490 | 4490 | 4490 | 4485 | 502 |
| 310 | 20231120 | 134400 | 1233665560 | 4485 | 4485 | 4485 | 4485 | 69 |
| 311 | 20231120 | 134300 | 1233356095 | 4485 | 4480 | 4485 | 4480 | 101 |
| 312 | 20231120 | 134200 | 1232903610 | 4485 | 4490 | 4495 | 4485 | 2342 |
| 313 | 20231120 | 134100 | 1222392730 | 4490 | 4490 | 4490 | 4490 | 5 |
| 314 | 20231120 | 134000 | 1222370280 | 4490 | 4490 | 4490 | 4490 | 312 |
| 315 | 20231120 | 133900 | 1220969400 | 4495 | 4495 | 4495 | 4495 | 0 |
| 316 | 20231120 | 133800 | 1220969400 | 4495 | 4495 | 4495 | 4495 | 977 |
| 317 | 20231120 | 133700 | 1216577785 | 4490 | 4495 | 4495 | 4490 | 1071 |
| 318 | 20231120 | 133600 | 1211768495 | 4495 | 4490 | 4495 | 4490 | 508 |
| 319 | 20231120 | 133500 | 1209485075 | 4490 | 4495 | 4495 | 4490 | 7 |
| 320 | 20231120 | 133400 | 1209453640 | 4490 | 4490 | 4495 | 4490 | 253 |
| 321 | 20231120 | 133300 | 1208317665 | 4495 | 4490 | 4495 | 4490 | 2 |
| 322 | 20231120 | 133200 | 1208308680 | 4495 | 4500 | 4500 | 4495 | 818 |
| 323 | 20231120 | 133100 | 1204631765 | 4495 | 4495 | 4495 | 4490 | 5259 |
| 324 | 20231120 | 133000 | 1180992860 | 4495 | 4495 | 4495 | 4490 | 597 |
| 325 | 20231120 | 132900 | 1178309445 | 4490 | 4490 | 4490 | 4485 | 1689 |
| 326 | 20231120 | 132800 | 1170727015 | 4485 | 4485 | 4485 | 4485 | 2000 |
| 327 | 20231120 | 132700 | 1161757015 | 4485 | 4485 | 4485 | 4485 | 1 |
| 328 | 20231120 | 132600 | 1161752530 | 4480 | 4480 | 4480 | 4475 | 456 |
| 329 | 20231120 | 132500 | 1159709790 | 4480 | 4480 | 4480 | 4480 | 260 |
| 330 | 20231120 | 132400 | 1158544990 | 4485 | 4480 | 4485 | 4480 | 300 |
| 331 | 20231120 | 132300 | 1157200890 | 4480 | 4485 | 4485 | 4480 | 1032 |
| 332 | 20231120 | 132200 | 1152577525 | 4485 | 4480 | 4485 | 4480 | 1386 |
| 333 | 20231120 | 132100 | 1146368120 | 4480 | 4480 | 4480 | 4480 | 110 |
| 334 | 20231120 | 132000 | 1145875320 | 4480 | 4480 | 4480 | 4480 | 6 |
| 335 | 20231120 | 131900 | 1145848440 | 4480 | 4480 | 4480 | 4480 | 270 |
| 336 | 20231120 | 131800 | 1144638840 | 4480 | 4490 | 4490 | 4480 | 755 |
| 337 | 20231120 | 131700 | 1141254930 | 4485 | 4490 | 4490 | 4485 | 51 |
| 338 | 20231120 | 131600 | 1141026190 | 4485 | 4495 | 4495 | 4485 | 180 |
| 339 | 20231120 | 131500 | 1140218860 | 4480 | 4490 | 4490 | 4480 | 2443 |
| 340 | 20231120 | 131400 | 1129267180 | 4495 | 4495 | 4495 | 4495 | 566 |
| 341 | 20231120 | 131300 | 1126723010 | 4485 | 4495 | 4495 | 4485 | 310 |
| 342 | 20231120 | 131200 | 1125330660 | 4490 | 4490 | 4490 | 4490 | 32 |
| 343 | 20231120 | 131100 | 1125186980 | 4495 | 4485 | 4495 | 4485 | 305 |
| 344 | 20231120 | 131000 | 1123817445 | 4490 | 4485 | 4490 | 4485 | 9155 |
| 345 | 20231120 | 130900 | 1082714055 | 4485 | 4485 | 4490 | 4485 | 1292 |
| 346 | 20231120 | 130800 | 1076918080 | 4485 | 4480 | 4490 | 4480 | 76 |
| 347 | 20231120 | 130700 | 1076577260 | 4485 | 4475 | 4485 | 4475 | 1414 |
| 348 | 20231120 | 130600 | 1070240470 | 4475 | 4480 | 4480 | 4475 | 3054 |
| 349 | 20231120 | 130500 | 1056563795 | 4480 | 4480 | 4480 | 4480 | 13 |
| 350 | 20231120 | 130400 | 1056505555 | 4480 | 4480 | 4480 | 4480 | 651 |
| 351 | 20231120 | 130300 | 1053589075 | 4480 | 4475 | 4480 | 4475 | 11 |
| 352 | 20231120 | 130200 | 1053539845 | 4475 | 4475 | 4475 | 4475 | 389 |
| 353 | 20231120 | 130100 | 1051799070 | 4480 | 4480 | 4480 | 4480 | 4 |
| 354 | 20231120 | 130000 | 1051781150 | 4480 | 4480 | 4480 | 4480 | 203 |
| 355 | 20231120 | 125900 | 1050871710 | 4480 | 4475 | 4480 | 4475 | 149 |
| 356 | 20231120 | 125800 | 1050204195 | 4475 | 4475 | 4480 | 4475 | 575 |
| 357 | 20231120 | 125700 | 1047631060 | 4475 | 4480 | 4480 | 4475 | 971 |
| 358 | 20231120 | 125600 | 1043285730 | 4475 | 4480 | 4480 | 4475 | 245 |
| 359 | 20231120 | 125500 | 1042189350 | 4480 | 4475 | 4480 | 4475 | 358 |
| 360 | 20231120 | 125400 | 1040586645 | 4475 | 4480 | 4480 | 4475 | 1525 |
| 361 | 20231120 | 125300 | 1033755145 | 4485 | 4485 | 4485 | 4485 | 52 |
| 362 | 20231120 | 125200 | 1033521925 | 4485 | 4485 | 4490 | 4485 | 155 |
| 363 | 20231120 | 125100 | 1032826730 | 4490 | 4490 | 4490 | 4485 | 190 |
| 364 | 20231120 | 125000 | 1031974380 | 4490 | 4490 | 4490 | 4490 | 704 |
| 365 | 20231120 | 124900 | 1028813420 | 4490 | 4485 | 4490 | 4485 | 501 |
| 366 | 20231120 | 124800 | 1026564405 | 4485 | 4485 | 4490 | 4485 | 524 |
| 367 | 20231120 | 124700 | 1024213880 | 4490 | 4490 | 4490 | 4490 | 241 |
| 368 | 20231120 | 124600 | 1023131790 | 4490 | 4490 | 4495 | 4490 | 403 |
| 369 | 20231120 | 124500 | 1021322295 | 4490 | 4490 | 4495 | 4490 | 988 |
| 370 | 20231120 | 124400 | 1016886170 | 4490 | 4485 | 4490 | 4485 | 126 |
| 371 | 20231120 | 124300 | 1016320930 | 4490 | 4490 | 4495 | 4490 | 4545 |
| 372 | 20231120 | 124200 | 995909440 | 4485 | 4485 | 4495 | 4485 | 2089 |
| 373 | 20231120 | 124100 | 986529105 | 4490 | 4485 | 4490 | 4485 | 2825 |
| 374 | 20231120 | 124000 | 973855990 | 4485 | 4490 | 4490 | 4475 | 2549 |
| 375 | 20231120 | 123900 | 962415610 | 4490 | 4480 | 4490 | 4480 | 654 |
| 376 | 20231120 | 123800 | 959483160 | 4480 | 4480 | 4480 | 4475 | 1968 |
| 377 | 20231120 | 123700 | 950671485 | 4480 | 4480 | 4490 | 4480 | 7533 |
| 378 | 20231120 | 123600 | 916893270 | 4475 | 4495 | 4500 | 4470 | 6062 |
| 379 | 20231120 | 123500 | 889713605 | 4500 | 4450 | 4500 | 4450 | 24191 |
| 380 | 20231120 | 123400 | 781181390 | 4450 | 4450 | 4450 | 4445 | 22 |
| 381 | 20231120 | 123300 | 781083565 | 4450 | 4450 | 4450 | 4450 | 100 |
| 382 | 20231120 | 123200 | 780638565 | 4455 | 4450 | 4455 | 4450 | 3131 |
| 383 | 20231120 | 123100 | 766695715 | 4450 | 4450 | 4450 | 4450 | 1 |
| 384 | 20231120 | 123000 | 766691265 | 4445 | 4445 | 4445 | 4445 | 1000 |
| 385 | 20231120 | 122900 | 762246265 | 4445 | 4440 | 4445 | 4440 | 290 |
| 386 | 20231120 | 122800 | 760957715 | 4440 | 4440 | 4440 | 4440 | 0 |
| 387 | 20231120 | 122700 | 760957715 | 4440 | 4440 | 4440 | 4440 | 183 |
| 388 | 20231120 | 122600 | 760145195 | 4445 | 4445 | 4445 | 4445 | 16 |
| 389 | 20231120 | 122500 | 760074075 | 4450 | 4445 | 4450 | 4440 | 478 |
| 390 | 20231120 | 122400 | 757949100 | 4445 | 4445 | 4445 | 4445 | 2 |
| 391 | 20231120 | 122300 | 757940210 | 4445 | 4445 | 4445 | 4445 | 1 |
| 392 | 20231120 | 122200 | 757935765 | 4450 | 4450 | 4450 | 4450 | 65 |
| 393 | 20231120 | 122100 | 757646515 | 4445 | 4445 | 4445 | 4445 | 400 |
| 394 | 20231120 | 122000 | 755868515 | 4445 | 4445 | 4445 | 4445 | 0 |
| 395 | 20231120 | 121900 | 755868515 | 4445 | 4450 | 4450 | 4445 | 90 |
| 396 | 20231120 | 121800 | 755468360 | 4450 | 4450 | 4450 | 4450 | 150 |
| 397 | 20231120 | 121700 | 754800860 | 4445 | 4445 | 4445 | 4445 | 0 |
| 398 | 20231120 | 121600 | 754800860 | 4445 | 4450 | 4450 | 4445 | 578 |
| 399 | 20231120 | 121500 | 752229160 | 4450 | 4450 | 4450 | 4450 | 1 |
| 400 | 20231120 | 121400 | 752224710 | 4450 | 4450 | 4450 | 4450 | 67 |
| 401 | 20231120 | 121300 | 751926560 | 4445 | 4445 | 4445 | 4445 | 0 |
| 402 | 20231120 | 121200 | 751926560 | 4445 | 4445 | 4445 | 4445 | 12 |
| 403 | 20231120 | 121100 | 751873220 | 4445 | 4450 | 4450 | 4445 | 477 |
| 404 | 20231120 | 121000 | 749750585 | 4450 | 4445 | 4450 | 4445 | 21 |
| 405 | 20231120 | 120900 | 749657140 | 4440 | 4440 | 4450 | 4440 | 780 |
| 406 | 20231120 | 120800 | 746188940 | 4445 | 4445 | 4445 | 4445 | 518 |
| 407 | 20231120 | 120700 | 743886430 | 4445 | 4445 | 4445 | 4445 | 15 |
| 408 | 20231120 | 120600 | 743819755 | 4440 | 4440 | 4440 | 4440 | 90 |
| 409 | 20231120 | 120500 | 743420155 | 4440 | 4440 | 4440 | 4440 | 1 |
| 410 | 20231120 | 120400 | 743415715 | 4440 | 4440 | 4440 | 4440 | 309 |
| 411 | 20231120 | 120300 | 742043755 | 4440 | 4440 | 4440 | 4440 | 0 |
| 412 | 20231120 | 120200 | 742043755 | 4440 | 4440 | 4440 | 4440 | 20 |
| 413 | 20231120 | 120100 | 741954955 | 4435 | 4435 | 4435 | 4435 | 100 |
| 414 | 20231120 | 120000 | 741511455 | 4435 | 4435 | 4435 | 4435 | 0 |
| 415 | 20231120 | 115900 | 741511455 | 4435 | 4435 | 4435 | 4435 | 50 |
| 416 | 20231120 | 115800 | 741289705 | 4435 | 4435 | 4435 | 4435 | 0 |
| 417 | 20231120 | 115700 | 741289705 | 4435 | 4440 | 4440 | 4435 | 1000 |
| 418 | 20231120 | 115600 | 736854315 | 4440 | 4440 | 4440 | 4440 | 4 |
| 419 | 20231120 | 115500 | 736836555 | 4440 | 4435 | 4440 | 4435 | 3 |
| 420 | 20231120 | 115400 | 736823240 | 4445 | 4440 | 4445 | 4440 | 1060 |
| 421 | 20231120 | 115300 | 732116525 | 4440 | 4440 | 4440 | 4440 | 14 |
| 422 | 20231120 | 115200 | 732054365 | 4440 | 4440 | 4440 | 4440 | 0 |
| 423 | 20231120 | 115100 | 732054365 | 4440 | 4440 | 4440 | 4440 | 638 |
| 424 | 20231120 | 115000 | 729221645 | 4440 | 4440 | 4440 | 4440 | 0 |
| 425 | 20231120 | 114900 | 729221645 | 4440 | 4440 | 4440 | 4440 | 42 |
| 426 | 20231120 | 114800 | 729035165 | 4440 | 4440 | 4440 | 4440 | 1008 |
| 427 | 20231120 | 114700 | 724559645 | 4440 | 4440 | 4440 | 4440 | 30 |
| 428 | 20231120 | 114600 | 724426445 | 4445 | 4440 | 4445 | 4440 | 2302 |
| 429 | 20231120 | 114500 | 714205555 | 4440 | 4440 | 4440 | 4440 | 0 |
| 430 | 20231120 | 114400 | 714205555 | 4440 | 4440 | 4440 | 4440 | 0 |
| 431 | 20231120 | 114300 | 714205555 | 4440 | 4445 | 4445 | 4440 | 628 |
| 432 | 20231120 | 114200 | 711417230 | 4445 | 4445 | 4445 | 4445 | 1219 |
| 433 | 20231120 | 114100 | 705998775 | 4445 | 4445 | 4445 | 4445 | 1126 |
| 434 | 20231120 | 114000 | 700993705 | 4445 | 4445 | 4445 | 4445 | 0 |
| 435 | 20231120 | 113900 | 700993705 | 4445 | 4445 | 4445 | 4445 | 452 |
| 436 | 20231120 | 113800 | 698984565 | 4445 | 4445 | 4445 | 4445 | 31 |
| 437 | 20231120 | 113700 | 698846770 | 4445 | 4445 | 4445 | 4445 | 30 |
| 438 | 20231120 | 113600 | 698713420 | 4445 | 4445 | 4445 | 4445 | 2424 |
| 439 | 20231120 | 113500 | 687938740 | 4445 | 4445 | 4445 | 4445 | 2078 |
| 440 | 20231120 | 113400 | 678702030 | 4440 | 4440 | 4440 | 4440 | 50 |
| 441 | 20231120 | 113300 | 678480030 | 4440 | 4440 | 4440 | 4440 | 1306 |
| 442 | 20231120 | 113200 | 672681390 | 4445 | 4445 | 4445 | 4445 | 0 |
| 443 | 20231120 | 113100 | 672681390 | 4445 | 4445 | 4445 | 4445 | 0 |
| 444 | 20231120 | 113000 | 672681390 | 4445 | 4445 | 4445 | 4445 | 0 |
| 445 | 20231120 | 112900 | 672681390 | 4445 | 4445 | 4445 | 4445 | 4 |
| 446 | 20231120 | 112800 | 672663610 | 4445 | 4445 | 4445 | 4445 | 190 |
| 447 | 20231120 | 112700 | 671819060 | 4445 | 4440 | 4445 | 4440 | 202 |
| 448 | 20231120 | 112600 | 670922170 | 4440 | 4440 | 4440 | 4440 | 15 |
| 449 | 20231120 | 112500 | 670855570 | 4440 | 4435 | 4445 | 4435 | 7 |
| 450 | 20231120 | 112400 | 670824490 | 4440 | 4440 | 4440 | 4440 | 185 |
| 451 | 20231120 | 112300 | 670003090 | 4440 | 4440 | 4440 | 4440 | 77 |
| 452 | 20231120 | 112200 | 669661210 | 4440 | 4440 | 4440 | 4440 | 0 |
| 453 | 20231120 | 112100 | 669661210 | 4440 | 4440 | 4440 | 4440 | 551 |
| 454 | 20231120 | 112000 | 667214770 | 4440 | 4440 | 4440 | 4440 | 0 |
| 455 | 20231120 | 111900 | 667214770 | 4440 | 4440 | 4440 | 4440 | 20 |
| 456 | 20231120 | 111800 | 667125970 | 4440 | 4440 | 4440 | 4440 | 0 |
| 457 | 20231120 | 111700 | 667125970 | 4440 | 4440 | 4440 | 4440 | 200 |
| 458 | 20231120 | 111600 | 666237970 | 4440 | 4440 | 4440 | 4440 | 53 |
| 459 | 20231120 | 111500 | 666002650 | 4440 | 4440 | 4440 | 4440 | 0 |
| 460 | 20231120 | 111400 | 666002650 | 4440 | 4440 | 4440 | 4440 | 0 |
| 461 | 20231120 | 111300 | 666002650 | 4440 | 4440 | 4440 | 4440 | 10 |
| 462 | 20231120 | 111200 | 665958250 | 4440 | 4440 | 4440 | 4440 | 127 |
| 463 | 20231120 | 111100 | 665394370 | 4445 | 4445 | 4445 | 4445 | 0 |
| 464 | 20231120 | 111000 | 665394370 | 4445 | 4445 | 4445 | 4445 | 116 |
| 465 | 20231120 | 110900 | 664878750 | 4445 | 4445 | 4445 | 4445 | 1 |
| 466 | 20231120 | 110800 | 664874305 | 4445 | 4440 | 4445 | 4440 | 872 |
| 467 | 20231120 | 110700 | 661002610 | 4440 | 4445 | 4445 | 4440 | 753 |
| 468 | 20231120 | 110600 | 657655955 | 4445 | 4445 | 4445 | 4445 | 4 |
| 469 | 20231120 | 110500 | 657638175 | 4440 | 4435 | 4440 | 4435 | 1393 |
| 470 | 20231120 | 110400 | 651453505 | 4435 | 4435 | 4435 | 4435 | 0 |
| 471 | 20231120 | 110300 | 651453505 | 4435 | 4435 | 4435 | 4435 | 103 |
| 472 | 20231120 | 110200 | 650996700 | 4435 | 4435 | 4435 | 4435 | 10 |
| 473 | 20231120 | 110100 | 650952350 | 4435 | 4435 | 4435 | 4435 | 82 |
| 474 | 20231120 | 110000 | 650588680 | 4435 | 4435 | 4435 | 4435 | 0 |
| 475 | 20231120 | 105900 | 650588680 | 4435 | 4435 | 4435 | 4435 | 830 |
| 476 | 20231120 | 105800 | 646907630 | 4435 | 4435 | 4435 | 4435 | 600 |
| 477 | 20231120 | 105700 | 644246630 | 4440 | 4440 | 4440 | 4440 | 1 |
| 478 | 20231120 | 105600 | 644242190 | 4435 | 4435 | 4440 | 4435 | 600 |
| 479 | 20231120 | 105500 | 641578475 | 4435 | 4435 | 4435 | 4435 | 550 |
| 480 | 20231120 | 105400 | 639139225 | 4435 | 4435 | 4435 | 4435 | 0 |
| 481 | 20231120 | 105300 | 639139225 | 4435 | 4435 | 4435 | 4435 | 52 |
| 482 | 20231120 | 105200 | 638908605 | 4435 | 4435 | 4435 | 4435 | 0 |
| 483 | 20231120 | 105100 | 638908605 | 4435 | 4440 | 4440 | 4435 | 741 |
| 484 | 20231120 | 105000 | 635622265 | 4435 | 4435 | 4435 | 4435 | 106 |
| 485 | 20231120 | 104900 | 635152155 | 4435 | 4435 | 4435 | 4435 | 200 |
| 486 | 20231120 | 104800 | 634265155 | 4435 | 4435 | 4435 | 4430 | 1330 |
| 487 | 20231120 | 104700 | 628366615 | 4435 | 4435 | 4435 | 4435 | 0 |
| 488 | 20231120 | 104600 | 628366615 | 4435 | 4430 | 4435 | 4430 | 15 |
| 489 | 20231120 | 104500 | 628300160 | 4435 | 4435 | 4435 | 4435 | 0 |
| 490 | 20231120 | 104400 | 628300160 | 4435 | 4435 | 4435 | 4435 | 495 |
| 491 | 20231120 | 104300 | 626104835 | 4430 | 4425 | 4430 | 4425 | 300 |
| 492 | 20231120 | 104200 | 624777085 | 4425 | 4425 | 4425 | 4425 | 0 |
| 493 | 20231120 | 104100 | 624777085 | 4425 | 4430 | 4430 | 4420 | 1309 |
| 494 | 20231120 | 104000 | 618980250 | 4425 | 4425 | 4425 | 4425 | 2130 |
| 495 | 20231120 | 103900 | 609555000 | 4425 | 4430 | 4430 | 4425 | 1379 |
| 496 | 20231120 | 103800 | 603447655 | 4430 | 4435 | 4435 | 4430 | 3678 |
| 497 | 20231120 | 103700 | 587153850 | 4440 | 4445 | 4445 | 4435 | 1304 |
| 498 | 20231120 | 103600 | 581370575 | 4440 | 4440 | 4440 | 4440 | 370 |
| 499 | 20231120 | 103500 | 579727775 | 4445 | 4445 | 4445 | 4445 | 204 |
| 500 | 20231120 | 103400 | 578820995 | 4440 | 4445 | 4445 | 4440 | 102 |
| 501 | 20231120 | 103300 | 578368110 | 4440 | 4440 | 4440 | 4440 | 37 |
| 502 | 20231120 | 103200 | 578203830 | 4440 | 4440 | 4440 | 4440 | 497 |
| 503 | 20231120 | 103100 | 575997150 | 4440 | 4440 | 4440 | 4440 | 3 |
| 504 | 20231120 | 103000 | 575983830 | 4445 | 4445 | 4445 | 4445 | 0 |
| 505 | 20231120 | 102900 | 575983830 | 4445 | 4445 | 4445 | 4445 | 0 |
| 506 | 20231120 | 102800 | 575983830 | 4445 | 4445 | 4445 | 4445 | 0 |
| 507 | 20231120 | 102700 | 575983830 | 4445 | 4445 | 4445 | 4445 | 451 |
| 508 | 20231120 | 102600 | 573979135 | 4445 | 4445 | 4445 | 4445 | 150 |
| 509 | 20231120 | 102500 | 573312385 | 4445 | 4445 | 4450 | 4445 | 936 |
| 510 | 20231120 | 102400 | 569150850 | 4450 | 4450 | 4450 | 4450 | 462 |
| 511 | 20231120 | 102300 | 567094950 | 4445 | 4445 | 4445 | 4445 | 713 |
| 512 | 20231120 | 102200 | 563925665 | 4445 | 4440 | 4445 | 4440 | 390 |
| 513 | 20231120 | 102100 | 562193950 | 4440 | 4445 | 4445 | 4440 | 311 |
| 514 | 20231120 | 102000 | 560811610 | 4445 | 4445 | 4445 | 4440 | 291 |
| 515 | 20231120 | 101900 | 559518120 | 4450 | 4445 | 4450 | 4445 | 629 |
| 516 | 20231120 | 101800 | 556722195 | 4450 | 4440 | 4450 | 4435 | 1433 |
| 517 | 20231120 | 101700 | 550355735 | 4440 | 4440 | 4440 | 4440 | 572 |
| 518 | 20231120 | 101600 | 547816055 | 4455 | 4450 | 4455 | 4450 | 762 |
| 519 | 20231120 | 101500 | 544421510 | 4450 | 4450 | 4450 | 4445 | 2450 |
| 520 | 20231120 | 101400 | 533519570 | 4450 | 4420 | 4450 | 4420 | 5438 |
| 521 | 20231120 | 101300 | 509380815 | 4425 | 4430 | 4430 | 4425 | 2633 |
| 522 | 20231120 | 101200 | 497723430 | 4435 | 4435 | 4435 | 4435 | 1323 |
| 523 | 20231120 | 101100 | 491855925 | 4435 | 4435 | 4435 | 4435 | 10 |
| 524 | 20231120 | 101000 | 491811575 | 4435 | 4435 | 4435 | 4435 | 95 |
| 525 | 20231120 | 100900 | 491390250 | 4435 | 4440 | 4440 | 4435 | 2657 |
| 526 | 20231120 | 100800 | 479600370 | 4435 | 4435 | 4435 | 4435 | 271 |
| 527 | 20231120 | 100700 | 478398485 | 4440 | 4440 | 4440 | 4440 | 2063 |
| 528 | 20231120 | 100600 | 469238765 | 4440 | 4430 | 4440 | 4430 | 1205 |
| 529 | 20231120 | 100500 | 463893580 | 4430 | 4425 | 4430 | 4425 | 1145 |
| 530 | 20231120 | 100400 | 458821280 | 4425 | 4425 | 4425 | 4425 | 548 |
| 531 | 20231120 | 100300 | 456396380 | 4425 | 4430 | 4430 | 4425 | 420 |
| 532 | 20231120 | 100200 | 454537770 | 4430 | 4430 | 4430 | 4430 | 458 |
| 533 | 20231120 | 100100 | 452508830 | 4425 | 4430 | 4430 | 4425 | 77 |
| 534 | 20231120 | 100000 | 452167845 | 4420 | 4425 | 4425 | 4420 | 691 |
| 535 | 20231120 | 095900 | 449113155 | 4425 | 4430 | 4430 | 4425 | 600 |
| 536 | 20231120 | 095800 | 446457435 | 4435 | 4430 | 4435 | 4430 | 416 |
| 537 | 20231120 | 095700 | 444612505 | 4430 | 4430 | 4430 | 4430 | 40 |
| 538 | 20231120 | 095600 | 444435305 | 4420 | 4440 | 4440 | 4420 | 2081 |
| 539 | 20231120 | 095500 | 435214240 | 4440 | 4440 | 4440 | 4440 | 0 |
| 540 | 20231120 | 095400 | 435214240 | 4440 | 4440 | 4440 | 4440 | 260 |
| 541 | 20231120 | 095300 | 434059840 | 4440 | 4435 | 4440 | 4435 | 597 |
| 542 | 20231120 | 095200 | 431411645 | 4430 | 4430 | 4435 | 4430 | 61 |
| 543 | 20231120 | 095100 | 431141365 | 4435 | 4420 | 4435 | 4420 | 985 |
| 544 | 20231120 | 095000 | 426777705 | 4420 | 4425 | 4425 | 4420 | 100 |
| 545 | 20231120 | 094900 | 426335385 | 4430 | 4430 | 4430 | 4430 | 4 |
| 546 | 20231120 | 094800 | 426317665 | 4430 | 4430 | 4430 | 4430 | 2040 |
| 547 | 20231120 | 094700 | 417280465 | 4430 | 4420 | 4435 | 4420 | 10798 |
| 548 | 20231120 | 094600 | 369460935 | 4410 | 4410 | 4410 | 4410 | 1600 |
| 549 | 20231120 | 094500 | 362404935 | 4410 | 4420 | 4420 | 4410 | 3211 |
| 550 | 20231120 | 094400 | 348229325 | 4415 | 4415 | 4415 | 4415 | 1923 |
| 551 | 20231120 | 094300 | 339739280 | 4415 | 4415 | 4415 | 4415 | 100 |
| 552 | 20231120 | 094200 | 339297780 | 4415 | 4425 | 4425 | 4415 | 2501 |
| 553 | 20231120 | 094100 | 328254835 | 4415 | 4420 | 4420 | 4415 | 1131 |
| 554 | 20231120 | 094000 | 323255890 | 4425 | 4425 | 4425 | 4425 | 1195 |
| 555 | 20231120 | 093900 | 317968015 | 4430 | 4430 | 4430 | 4430 | 200 |
| 556 | 20231120 | 093800 | 317082015 | 4430 | 4430 | 4430 | 4430 | 204 |
| 557 | 20231120 | 093700 | 316178295 | 4430 | 4420 | 4430 | 4420 | 101 |
| 558 | 20231120 | 093600 | 315731865 | 4420 | 4430 | 4430 | 4420 | 311 |
| 559 | 20231120 | 093500 | 314357235 | 4430 | 4425 | 4430 | 4425 | 1240 |
| 560 | 20231120 | 093400 | 308869135 | 4425 | 4425 | 4425 | 4425 | 56 |
| 561 | 20231120 | 093300 | 308621335 | 4425 | 4430 | 4430 | 4415 | 656 |
| 562 | 20231120 | 093200 | 305722035 | 4425 | 4420 | 4425 | 4415 | 4966 |
| 563 | 20231120 | 093100 | 283780050 | 4420 | 4425 | 4425 | 4420 | 1262 |
| 564 | 20231120 | 093000 | 278198510 | 4425 | 4425 | 4425 | 4425 | 202 |
| 565 | 20231120 | 092900 | 277304660 | 4425 | 4430 | 4430 | 4425 | 845 |
| 566 | 20231120 | 092800 | 273565415 | 4430 | 4430 | 4430 | 4430 | 902 |
| 567 | 20231120 | 092700 | 269569555 | 4425 | 4425 | 4425 | 4425 | 1535 |
| 568 | 20231120 | 092600 | 262777180 | 4425 | 4425 | 4425 | 4425 | 1156 |
| 569 | 20231120 | 092500 | 257661880 | 4425 | 4430 | 4430 | 4425 | 597 |
| 570 | 20231120 | 092400 | 255018230 | 4430 | 4435 | 4435 | 4430 | 18 |
| 571 | 20231120 | 092300 | 254938485 | 4420 | 4420 | 4420 | 4420 | 0 |
| 572 | 20231120 | 092200 | 254938485 | 4420 | 4430 | 4430 | 4420 | 1111 |
| 573 | 20231120 | 092100 | 250023125 | 4430 | 4420 | 4430 | 4420 | 1297 |
| 574 | 20231120 | 092000 | 244286750 | 4420 | 4420 | 4420 | 4420 | 547 |
| 575 | 20231120 | 091900 | 241869010 | 4415 | 4430 | 4435 | 4415 | 1883 |
| 576 | 20231120 | 091800 | 233529705 | 4430 | 4415 | 4430 | 4415 | 12504 |
| 577 | 20231120 | 091700 | 178262040 | 4415 | 4420 | 4420 | 4410 | 1433 |
| 578 | 20231120 | 091600 | 171938835 | 4415 | 4415 | 4415 | 4415 | 963 |
| 579 | 20231120 | 091500 | 167687190 | 4415 | 4410 | 4415 | 4410 | 2243 |
| 580 | 20231120 | 091400 | 157789995 | 4410 | 4405 | 4410 | 4405 | 1142 |
| 581 | 20231120 | 091300 | 152758645 | 4395 | 4395 | 4395 | 4395 | 1033 |
| 582 | 20231120 | 091200 | 148218610 | 4395 | 4395 | 4395 | 4395 | 301 |
| 583 | 20231120 | 091100 | 146895715 | 4390 | 4400 | 4405 | 4390 | 405 |
| 584 | 20231120 | 091000 | 145113735 | 4400 | 4400 | 4400 | 4400 | 402 |
| 585 | 20231120 | 090900 | 143344935 | 4400 | 4390 | 4400 | 4385 | 1371 |
| 586 | 20231120 | 090800 | 137327445 | 4390 | 4405 | 4405 | 4390 | 1235 |
| 587 | 20231120 | 090700 | 131891735 | 4405 | 4410 | 4410 | 4405 | 801 |
| 588 | 20231120 | 090600 | 128359825 | 4410 | 4390 | 4410 | 4390 | 2864 |
| 589 | 20231120 | 090500 | 115764205 | 4385 | 4395 | 4400 | 4380 | 1537 |
| 590 | 20231120 | 090400 | 109020850 | 4400 | 4385 | 4400 | 4380 | 485 |
| 591 | 20231120 | 090300 | 106896525 | 4380 | 4385 | 4410 | 4380 | 2572 |
| 592 | 20231120 | 090200 | 95594220 | 4385 | 4385 | 4385 | 4385 | 242 |
| 593 | 20231120 | 090100 | 94533050 | 4385 | 4380 | 4405 | 4370 | 2308 |
| 594 | 20231120 | 090000 | 84408735 | 4370 | 4360 | 4375 | 4360 | 17898 |