29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 185400 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 12691 |
| 3 | 20231120 | 185300 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 4 | 20231120 | 185200 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 5 | 20231120 | 185100 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 6 | 20231120 | 185000 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 7 | 20231120 | 184900 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 8 | 20231120 | 184800 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 9 | 20231120 | 184700 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 10 | 20231120 | 184600 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 11 | 20231120 | 184500 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 12 | 20231120 | 184400 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 13 | 20231120 | 184300 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 14 | 20231120 | 184200 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 15 | 20231120 | 184100 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 16 | 20231120 | 184000 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 17 | 20231120 | 183900 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 18 | 20231120 | 183800 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 19 | 20231120 | 183700 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 20 | 20231120 | 183600 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 21 | 20231120 | 183500 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 22 | 20231120 | 183400 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 23 | 20231120 | 183300 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 24 | 20231120 | 183200 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 25 | 20231120 | 183100 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 26 | 20231120 | 183000 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 27 | 20231120 | 182900 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 28 | 20231120 | 182800 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 29 | 20231120 | 182700 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 30 | 20231120 | 182600 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 31 | 20231120 | 182500 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 32 | 20231120 | 182400 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 12691 |
| 33 | 20231120 | 182300 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 34 | 20231120 | 182200 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 35 | 20231120 | 182100 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 36 | 20231120 | 182000 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 37 | 20231120 | 181900 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 38 | 20231120 | 181800 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 39 | 20231120 | 181700 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 40 | 20231120 | 181600 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 41 | 20231120 | 181500 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 42 | 20231120 | 181400 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 43 | 20231120 | 181300 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 44 | 20231120 | 181200 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 45 | 20231120 | 181100 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 46 | 20231120 | 181000 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 47 | 20231120 | 180900 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 48 | 20231120 | 180800 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 49 | 20231120 | 180700 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 50 | 20231120 | 180600 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 51 | 20231120 | 180500 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 52 | 20231120 | 180400 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 53 | 20231120 | 180300 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 54 | 20231120 | 180200 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 55 | 20231120 | 180100 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 56 | 20231120 | 180000 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 57 | 20231120 | 175900 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 58 | 20231120 | 175800 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 59 | 20231120 | 175700 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 60 | 20231120 | 175600 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 61 | 20231120 | 175500 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 62 | 20231120 | 175400 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 12691 |
| 63 | 20231120 | 175300 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 64 | 20231120 | 175200 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 65 | 20231120 | 175100 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 66 | 20231120 | 175000 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 67 | 20231120 | 174900 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 68 | 20231120 | 174800 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 69 | 20231120 | 174700 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 70 | 20231120 | 174600 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 71 | 20231120 | 174500 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 72 | 20231120 | 174400 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 73 | 20231120 | 174300 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 74 | 20231120 | 174200 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 75 | 20231120 | 174100 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 76 | 20231120 | 174000 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 77 | 20231120 | 173900 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 78 | 20231120 | 173800 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 79 | 20231120 | 173700 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 80 | 20231120 | 173600 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 81 | 20231120 | 173500 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 82 | 20231120 | 173400 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 83 | 20231120 | 173300 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 84 | 20231120 | 173200 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 85 | 20231120 | 173100 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 86 | 20231120 | 173000 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 87 | 20231120 | 172900 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 88 | 20231120 | 172800 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 89 | 20231120 | 172700 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 90 | 20231120 | 172600 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 91 | 20231120 | 172500 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 92 | 20231120 | 172400 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 12691 |
| 93 | 20231120 | 172300 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 94 | 20231120 | 172200 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 95 | 20231120 | 172100 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 96 | 20231120 | 172000 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 97 | 20231120 | 171900 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 98 | 20231120 | 171800 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 99 | 20231120 | 171700 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 100 | 20231120 | 171600 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 101 | 20231120 | 171500 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 102 | 20231120 | 171400 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 103 | 20231120 | 171300 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 104 | 20231120 | 171200 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 105 | 20231120 | 171100 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 106 | 20231120 | 171000 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 107 | 20231120 | 170900 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 108 | 20231120 | 170800 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 109 | 20231120 | 170700 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 110 | 20231120 | 170600 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 111 | 20231120 | 170500 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 112 | 20231120 | 170400 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 113 | 20231120 | 170300 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 114 | 20231120 | 170200 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 115 | 20231120 | 170100 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 116 | 20231120 | 170000 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 117 | 20231120 | 165900 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 118 | 20231120 | 165800 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 119 | 20231120 | 165700 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 120 | 20231120 | 165600 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 121 | 20231120 | 165500 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 122 | 20231120 | 165400 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 12691 |
| 123 | 20231120 | 165300 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 124 | 20231120 | 165200 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 125 | 20231120 | 165100 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 126 | 20231120 | 165000 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 127 | 20231120 | 164900 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 128 | 20231120 | 164800 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 129 | 20231120 | 164700 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 130 | 20231120 | 164600 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 131 | 20231120 | 164500 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 132 | 20231120 | 164400 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 133 | 20231120 | 164300 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 134 | 20231120 | 164200 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 135 | 20231120 | 164100 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 136 | 20231120 | 164000 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 137 | 20231120 | 163900 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 138 | 20231120 | 163800 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 139 | 20231120 | 163700 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 140 | 20231120 | 163600 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 141 | 20231120 | 163500 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 142 | 20231120 | 163400 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 143 | 20231120 | 163300 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 144 | 20231120 | 163200 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 145 | 20231120 | 163100 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 146 | 20231120 | 163000 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 147 | 20231120 | 162900 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 148 | 20231120 | 162800 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 149 | 20231120 | 162700 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 150 | 20231120 | 162600 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 151 | 20231120 | 162500 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 152 | 20231120 | 162400 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 12691 |
| 153 | 20231120 | 162300 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 154 | 20231120 | 162200 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 155 | 20231120 | 162100 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 156 | 20231120 | 162000 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 157 | 20231120 | 161900 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 158 | 20231120 | 161800 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 159 | 20231120 | 161700 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 160 | 20231120 | 161600 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 161 | 20231120 | 161500 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 162 | 20231120 | 161400 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 163 | 20231120 | 161300 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 164 | 20231120 | 161200 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 165 | 20231120 | 161100 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 166 | 20231120 | 161000 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 167 | 20231120 | 160900 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 168 | 20231120 | 160800 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 169 | 20231120 | 160700 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 170 | 20231120 | 160600 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 171 | 20231120 | 160500 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 172 | 20231120 | 160400 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 173 | 20231120 | 160300 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 174 | 20231120 | 160200 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 175 | 20231120 | 160100 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 176 | 20231120 | 160000 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 177 | 20231120 | 155900 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 178 | 20231120 | 155800 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 179 | 20231120 | 155700 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 180 | 20231120 | 155600 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 181 | 20231120 | 155500 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 182 | 20231120 | 155400 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 12691 |
| 183 | 20231120 | 155300 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 184 | 20231120 | 155200 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 185 | 20231120 | 155100 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 186 | 20231120 | 155000 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 187 | 20231120 | 154900 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 188 | 20231120 | 154800 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 189 | 20231120 | 154700 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 190 | 20231120 | 154600 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 191 | 20231120 | 154500 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 192 | 20231120 | 154400 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 193 | 20231120 | 154300 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 194 | 20231120 | 154200 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 195 | 20231120 | 154100 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 196 | 20231120 | 154000 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 197 | 20231120 | 153900 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 198 | 20231120 | 153800 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 199 | 20231120 | 153700 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 200 | 20231120 | 153600 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 201 | 20231120 | 153500 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 202 | 20231120 | 153400 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 203 | 20231120 | 153300 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 204 | 20231120 | 153200 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 205 | 20231120 | 153100 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 0 |
| 206 | 20231120 | 153000 | 2617598930 | 4190 | 4190 | 4190 | 4190 | 12691 |
| 207 | 20231120 | 152900 | 2564423640 | 4200 | 4200 | 4200 | 4200 | 0 |
| 208 | 20231120 | 152800 | 2564423640 | 4200 | 4200 | 4200 | 4200 | 0 |
| 209 | 20231120 | 152700 | 2564423640 | 4200 | 4200 | 4200 | 4200 | 0 |
| 210 | 20231120 | 152600 | 2564423640 | 4200 | 4200 | 4200 | 4200 | 0 |
| 211 | 20231120 | 152500 | 2564423640 | 4200 | 4200 | 4200 | 4200 | 0 |
| 212 | 20231120 | 152400 | 2564423640 | 4200 | 4200 | 4200 | 4200 | 0 |
| 213 | 20231120 | 152300 | 2564423640 | 4200 | 4200 | 4200 | 4200 | 0 |
| 214 | 20231120 | 152200 | 2564423640 | 4200 | 4200 | 4200 | 4200 | 0 |
| 215 | 20231120 | 152100 | 2564423640 | 4200 | 4200 | 4200 | 4200 | 0 |
| 216 | 20231120 | 152000 | 2564423640 | 4200 | 4200 | 4200 | 4200 | 0 |
| 217 | 20231120 | 151900 | 2564423640 | 4200 | 4200 | 4200 | 4190 | 3186 |
| 218 | 20231120 | 151800 | 2551059980 | 4195 | 4200 | 4200 | 4195 | 4329 |
| 219 | 20231120 | 151700 | 2532897895 | 4200 | 4205 | 4205 | 4200 | 5006 |
| 220 | 20231120 | 151600 | 2511872105 | 4200 | 4205 | 4210 | 4200 | 429 |
| 221 | 20231120 | 151500 | 2510069150 | 4210 | 4205 | 4210 | 4200 | 80 |
| 222 | 20231120 | 151400 | 2509732695 | 4210 | 4200 | 4210 | 4200 | 1454 |
| 223 | 20231120 | 151300 | 2503624165 | 4200 | 4205 | 4205 | 4200 | 2153 |
| 224 | 20231120 | 151200 | 2494570950 | 4205 | 4205 | 4210 | 4205 | 5243 |
| 225 | 20231120 | 151100 | 2472522905 | 4210 | 4205 | 4210 | 4205 | 1167 |
| 226 | 20231120 | 151000 | 2467610600 | 4210 | 4205 | 4210 | 4205 | 1652 |
| 227 | 20231120 | 150900 | 2460657960 | 4210 | 4210 | 4210 | 4210 | 471 |
| 228 | 20231120 | 150800 | 2458675050 | 4210 | 4210 | 4210 | 4210 | 1169 |
| 229 | 20231120 | 150700 | 2453753560 | 4210 | 4205 | 4210 | 4205 | 304 |
| 230 | 20231120 | 150600 | 2452474505 | 4205 | 4210 | 4210 | 4205 | 847 |
| 231 | 20231120 | 150500 | 2448912620 | 4210 | 4210 | 4210 | 4205 | 720 |
| 232 | 20231120 | 150400 | 2445883120 | 4210 | 4205 | 4210 | 4205 | 50 |
| 233 | 20231120 | 150300 | 2445672820 | 4205 | 4205 | 4205 | 4205 | 170 |
| 234 | 20231120 | 150200 | 2444957970 | 4210 | 4200 | 4210 | 4200 | 2267 |
| 235 | 20231120 | 150100 | 2435429875 | 4205 | 4210 | 4210 | 4200 | 2979 |
| 236 | 20231120 | 150000 | 2422904205 | 4210 | 4210 | 4210 | 4210 | 2783 |
| 237 | 20231120 | 145900 | 2411187775 | 4210 | 4210 | 4210 | 4210 | 1 |
| 238 | 20231120 | 145800 | 2411183565 | 4215 | 4215 | 4215 | 4215 | 127 |
| 239 | 20231120 | 145700 | 2410648260 | 4215 | 4215 | 4215 | 4215 | 46 |
| 240 | 20231120 | 145600 | 2410454370 | 4210 | 4215 | 4215 | 4210 | 216 |
| 241 | 20231120 | 145500 | 2409544180 | 4210 | 4210 | 4215 | 4210 | 537 |
| 242 | 20231120 | 145400 | 2407283125 | 4215 | 4210 | 4215 | 4210 | 1701 |
| 243 | 20231120 | 145300 | 2400121870 | 4205 | 4215 | 4215 | 4205 | 168 |
| 244 | 20231120 | 145200 | 2399414855 | 4210 | 4210 | 4210 | 4210 | 111 |
| 245 | 20231120 | 145100 | 2398947545 | 4210 | 4205 | 4210 | 4205 | 1273 |
| 246 | 20231120 | 145000 | 2393589145 | 4205 | 4200 | 4210 | 4200 | 850 |
| 247 | 20231120 | 144900 | 2390012385 | 4200 | 4205 | 4205 | 4200 | 585 |
| 248 | 20231120 | 144800 | 2387553685 | 4200 | 4205 | 4205 | 4200 | 863 |
| 249 | 20231120 | 144700 | 2383924810 | 4205 | 4205 | 4205 | 4200 | 2775 |
| 250 | 20231120 | 144600 | 2372265935 | 4205 | 4205 | 4210 | 4205 | 2359 |
| 251 | 20231120 | 144500 | 2362344435 | 4210 | 4200 | 4210 | 4200 | 7340 |
| 252 | 20231120 | 144400 | 2331497295 | 4205 | 4205 | 4210 | 4205 | 4634 |
| 253 | 20231120 | 144300 | 2312009495 | 4210 | 4215 | 4215 | 4210 | 313 |
| 254 | 20231120 | 144200 | 2310690535 | 4215 | 4215 | 4215 | 4205 | 1030 |
| 255 | 20231120 | 144100 | 2306358835 | 4215 | 4205 | 4215 | 4205 | 171 |
| 256 | 20231120 | 144000 | 2305639180 | 4215 | 4210 | 4215 | 4210 | 356 |
| 257 | 20231120 | 143900 | 2304139890 | 4210 | 4210 | 4210 | 4210 | 598 |
| 258 | 20231120 | 143800 | 2301622310 | 4210 | 4205 | 4210 | 4205 | 213 |
| 259 | 20231120 | 143700 | 2300726375 | 4210 | 4210 | 4210 | 4210 | 267 |
| 260 | 20231120 | 143600 | 2299602305 | 4210 | 4205 | 4210 | 4205 | 219 |
| 261 | 20231120 | 143500 | 2298681115 | 4205 | 4200 | 4210 | 4200 | 1848 |
| 262 | 20231120 | 143400 | 2290912520 | 4205 | 4215 | 4215 | 4200 | 14582 |
| 263 | 20231120 | 143300 | 2229618825 | 4205 | 4210 | 4215 | 4205 | 524 |
| 264 | 20231120 | 143200 | 2227412050 | 4215 | 4215 | 4215 | 4210 | 62 |
| 265 | 20231120 | 143100 | 2227150725 | 4220 | 4210 | 4220 | 4210 | 551 |
| 266 | 20231120 | 143000 | 2224830350 | 4210 | 4215 | 4220 | 4210 | 6837 |
| 267 | 20231120 | 142900 | 2196030510 | 4225 | 4220 | 4225 | 4220 | 245 |
| 268 | 20231120 | 142800 | 2194995430 | 4225 | 4220 | 4225 | 4215 | 214 |
| 269 | 20231120 | 142700 | 2194092200 | 4220 | 4215 | 4220 | 4215 | 529 |
| 270 | 20231120 | 142600 | 2191862420 | 4220 | 4220 | 4220 | 4215 | 424 |
| 271 | 20231120 | 142500 | 2190074420 | 4220 | 4215 | 4220 | 4215 | 821 |
| 272 | 20231120 | 142400 | 2186613800 | 4215 | 4210 | 4220 | 4210 | 1529 |
| 273 | 20231120 | 142300 | 2180163455 | 4220 | 4210 | 4220 | 4210 | 816 |
| 274 | 20231120 | 142200 | 2176727535 | 4210 | 4220 | 4220 | 4210 | 613 |
| 275 | 20231120 | 142100 | 2174140940 | 4225 | 4215 | 4225 | 4215 | 3735 |
| 276 | 20231120 | 142000 | 2158379755 | 4220 | 4220 | 4220 | 4215 | 185 |
| 277 | 20231120 | 141900 | 2157599935 | 4215 | 4215 | 4215 | 4210 | 1770 |
| 278 | 20231120 | 141800 | 2150140540 | 4215 | 4215 | 4215 | 4215 | 298 |
| 279 | 20231120 | 141700 | 2148884470 | 4210 | 4215 | 4215 | 4210 | 1050 |
| 280 | 20231120 | 141600 | 2144459120 | 4220 | 4215 | 4220 | 4215 | 393 |
| 281 | 20231120 | 141500 | 2142802350 | 4215 | 4215 | 4215 | 4215 | 845 |
| 282 | 20231120 | 141400 | 2139240675 | 4215 | 4215 | 4215 | 4215 | 421 |
| 283 | 20231120 | 141300 | 2137466160 | 4215 | 4215 | 4215 | 4215 | 183 |
| 284 | 20231120 | 141200 | 2136694815 | 4215 | 4215 | 4220 | 4215 | 1465 |
| 285 | 20231120 | 141100 | 2130519800 | 4215 | 4210 | 4215 | 4210 | 526 |
| 286 | 20231120 | 141000 | 2128305105 | 4215 | 4215 | 4215 | 4215 | 115 |
| 287 | 20231120 | 140900 | 2127820380 | 4215 | 4215 | 4215 | 4215 | 145 |
| 288 | 20231120 | 140800 | 2127209205 | 4215 | 4210 | 4215 | 4210 | 499 |
| 289 | 20231120 | 140700 | 2125107620 | 4215 | 4215 | 4215 | 4210 | 1146 |
| 290 | 20231120 | 140600 | 2120282805 | 4215 | 4215 | 4215 | 4215 | 146 |
| 291 | 20231120 | 140500 | 2119667415 | 4215 | 4215 | 4215 | 4215 | 2173 |
| 292 | 20231120 | 140400 | 2110508220 | 4220 | 4225 | 4225 | 4220 | 54 |
| 293 | 20231120 | 140300 | 2110280110 | 4220 | 4220 | 4220 | 4220 | 194 |
| 294 | 20231120 | 140200 | 2109461430 | 4215 | 4220 | 4220 | 4215 | 95 |
| 295 | 20231120 | 140100 | 2109060725 | 4215 | 4225 | 4225 | 4215 | 1286 |
| 296 | 20231120 | 140000 | 2103634055 | 4225 | 4225 | 4225 | 4225 | 100 |
| 297 | 20231120 | 135900 | 2103211555 | 4225 | 4220 | 4225 | 4220 | 529 |
| 298 | 20231120 | 135800 | 2100978885 | 4220 | 4225 | 4225 | 4220 | 19 |
| 299 | 20231120 | 135700 | 2100898680 | 4225 | 4220 | 4225 | 4220 | 367 |
| 300 | 20231120 | 135600 | 2099349655 | 4220 | 4225 | 4225 | 4220 | 102 |
| 301 | 20231120 | 135500 | 2098919205 | 4225 | 4220 | 4225 | 4220 | 1217 |
| 302 | 20231120 | 135400 | 2093783420 | 4225 | 4220 | 4225 | 4220 | 84 |
| 303 | 20231120 | 135300 | 2093428715 | 4220 | 4225 | 4225 | 4220 | 510 |
| 304 | 20231120 | 135200 | 2091276465 | 4220 | 4225 | 4225 | 4220 | 1383 |
| 305 | 20231120 | 135100 | 2085439665 | 4220 | 4220 | 4220 | 4220 | 181 |
| 306 | 20231120 | 135000 | 2084675845 | 4220 | 4225 | 4225 | 4220 | 203 |
| 307 | 20231120 | 134900 | 2083818685 | 4225 | 4220 | 4225 | 4215 | 2602 |
| 308 | 20231120 | 134800 | 2072838325 | 4230 | 4225 | 4230 | 4225 | 566 |
| 309 | 20231120 | 134700 | 2070444705 | 4225 | 4230 | 4230 | 4225 | 103 |
| 310 | 20231120 | 134600 | 2070009290 | 4230 | 4225 | 4230 | 4225 | 103 |
| 311 | 20231120 | 134500 | 2069573615 | 4225 | 4225 | 4225 | 4225 | 302 |
| 312 | 20231120 | 134400 | 2068297665 | 4225 | 4220 | 4225 | 4220 | 249 |
| 313 | 20231120 | 134300 | 2067246840 | 4225 | 4225 | 4225 | 4225 | 786 |
| 314 | 20231120 | 134200 | 2063925990 | 4230 | 4230 | 4230 | 4225 | 561 |
| 315 | 20231120 | 134100 | 2061555495 | 4225 | 4230 | 4230 | 4225 | 51 |
| 316 | 20231120 | 134000 | 2061339770 | 4225 | 4230 | 4230 | 4220 | 272 |
| 317 | 20231120 | 133900 | 2060190110 | 4225 | 4225 | 4225 | 4225 | 1 |
| 318 | 20231120 | 133800 | 2060185885 | 4225 | 4230 | 4230 | 4220 | 539 |
| 319 | 20231120 | 133700 | 2057908575 | 4225 | 4230 | 4230 | 4225 | 141 |
| 320 | 20231120 | 133600 | 2057312575 | 4230 | 4230 | 4230 | 4230 | 0 |
| 321 | 20231120 | 133500 | 2057312575 | 4230 | 4225 | 4230 | 4225 | 99 |
| 322 | 20231120 | 133400 | 2056894055 | 4225 | 4230 | 4230 | 4225 | 235 |
| 323 | 20231120 | 133300 | 2055901140 | 4225 | 4230 | 4235 | 4225 | 201 |
| 324 | 20231120 | 133200 | 2055051265 | 4230 | 4225 | 4230 | 4220 | 265 |
| 325 | 20231120 | 133100 | 2053931915 | 4230 | 4225 | 4230 | 4225 | 238 |
| 326 | 20231120 | 133000 | 2052925180 | 4230 | 4225 | 4230 | 4225 | 63 |
| 327 | 20231120 | 132900 | 2052658730 | 4220 | 4230 | 4230 | 4210 | 7408 |
| 328 | 20231120 | 132800 | 2021390300 | 4225 | 4235 | 4235 | 4225 | 77 |
| 329 | 20231120 | 132700 | 2021064365 | 4225 | 4230 | 4230 | 4225 | 5269 |
| 330 | 20231120 | 132600 | 1998776500 | 4230 | 4230 | 4230 | 4230 | 193 |
| 331 | 20231120 | 132500 | 1997960110 | 4230 | 4225 | 4230 | 4225 | 485 |
| 332 | 20231120 | 132400 | 1995909750 | 4230 | 4230 | 4230 | 4230 | 50 |
| 333 | 20231120 | 132300 | 1995698250 | 4230 | 4230 | 4230 | 4230 | 104 |
| 334 | 20231120 | 132200 | 1995258330 | 4225 | 4225 | 4225 | 4225 | 727 |
| 335 | 20231120 | 132100 | 1992186755 | 4220 | 4225 | 4225 | 4220 | 2098 |
| 336 | 20231120 | 132000 | 1983327705 | 4225 | 4220 | 4225 | 4220 | 1876 |
| 337 | 20231120 | 131900 | 1975410755 | 4215 | 4220 | 4220 | 4215 | 302 |
| 338 | 20231120 | 131800 | 1974137290 | 4215 | 4220 | 4220 | 4215 | 149 |
| 339 | 20231120 | 131700 | 1973508525 | 4220 | 4220 | 4220 | 4220 | 2 |
| 340 | 20231120 | 131600 | 1973500085 | 4220 | 4215 | 4220 | 4215 | 2126 |
| 341 | 20231120 | 131500 | 1964534900 | 4215 | 4210 | 4215 | 4210 | 536 |
| 342 | 20231120 | 131400 | 1962278115 | 4205 | 4210 | 4210 | 4205 | 2765 |
| 343 | 20231120 | 131300 | 1950648790 | 4205 | 4210 | 4215 | 4205 | 908 |
| 344 | 20231120 | 131200 | 1946825885 | 4205 | 4210 | 4210 | 4205 | 971 |
| 345 | 20231120 | 131100 | 1942741980 | 4210 | 4210 | 4215 | 4205 | 11053 |
| 346 | 20231120 | 131000 | 1896218435 | 4215 | 4215 | 4215 | 4215 | 444 |
| 347 | 20231120 | 130900 | 1894346975 | 4220 | 4220 | 4220 | 4220 | 2 |
| 348 | 20231120 | 130800 | 1894338535 | 4225 | 4220 | 4225 | 4215 | 1958 |
| 349 | 20231120 | 130700 | 1886085060 | 4225 | 4225 | 4225 | 4220 | 169 |
| 350 | 20231120 | 130600 | 1885371230 | 4225 | 4220 | 4230 | 4215 | 1962 |
| 351 | 20231120 | 130500 | 1877096135 | 4220 | 4215 | 4220 | 4215 | 5341 |
| 352 | 20231120 | 130400 | 1854583815 | 4215 | 4225 | 4225 | 4215 | 2339 |
| 353 | 20231120 | 130300 | 1844716385 | 4225 | 4220 | 4225 | 4220 | 461 |
| 354 | 20231120 | 130200 | 1842770725 | 4225 | 4225 | 4225 | 4225 | 318 |
| 355 | 20231120 | 130100 | 1841427175 | 4225 | 4225 | 4225 | 4215 | 198 |
| 356 | 20231120 | 130000 | 1840591880 | 4220 | 4220 | 4220 | 4220 | 118 |
| 357 | 20231120 | 125900 | 1840093920 | 4220 | 4220 | 4220 | 4220 | 41 |
| 358 | 20231120 | 125800 | 1839920900 | 4220 | 4225 | 4225 | 4220 | 99 |
| 359 | 20231120 | 125700 | 1839503045 | 4225 | 4225 | 4225 | 4225 | 10 |
| 360 | 20231120 | 125600 | 1839460795 | 4225 | 4225 | 4225 | 4225 | 154 |
| 361 | 20231120 | 125500 | 1838810145 | 4225 | 4220 | 4225 | 4220 | 406 |
| 362 | 20231120 | 125400 | 1837096820 | 4220 | 4220 | 4225 | 4215 | 59 |
| 363 | 20231120 | 125300 | 1836847615 | 4220 | 4220 | 4220 | 4220 | 165 |
| 364 | 20231120 | 125200 | 1836151315 | 4220 | 4220 | 4220 | 4220 | 244 |
| 365 | 20231120 | 125100 | 1835121635 | 4225 | 4220 | 4225 | 4220 | 190 |
| 366 | 20231120 | 125000 | 1834319590 | 4215 | 4220 | 4225 | 4215 | 261 |
| 367 | 20231120 | 124900 | 1833219355 | 4220 | 4220 | 4220 | 4215 | 624 |
| 368 | 20231120 | 124800 | 1830587070 | 4215 | 4220 | 4220 | 4215 | 82 |
| 369 | 20231120 | 124700 | 1830241100 | 4220 | 4215 | 4220 | 4215 | 612 |
| 370 | 20231120 | 124600 | 1827661015 | 4215 | 4220 | 4220 | 4215 | 81 |
| 371 | 20231120 | 124500 | 1827319250 | 4220 | 4225 | 4225 | 4215 | 335 |
| 372 | 20231120 | 124400 | 1825904605 | 4225 | 4225 | 4225 | 4225 | 47 |
| 373 | 20231120 | 124300 | 1825706030 | 4215 | 4215 | 4215 | 4215 | 2058 |
| 374 | 20231120 | 124200 | 1817031560 | 4225 | 4225 | 4225 | 4220 | 1303 |
| 375 | 20231120 | 124100 | 1811532620 | 4220 | 4225 | 4225 | 4220 | 378 |
| 376 | 20231120 | 124000 | 1809936570 | 4225 | 4215 | 4225 | 4215 | 354 |
| 377 | 20231120 | 123900 | 1808443045 | 4220 | 4225 | 4225 | 4215 | 695 |
| 378 | 20231120 | 123800 | 1805510445 | 4220 | 4220 | 4225 | 4215 | 3642 |
| 379 | 20231120 | 123700 | 1790134375 | 4220 | 4225 | 4225 | 4220 | 862 |
| 380 | 20231120 | 123600 | 1786496505 | 4225 | 4225 | 4225 | 4225 | 1196 |
| 381 | 20231120 | 123500 | 1781443405 | 4220 | 4220 | 4220 | 4220 | 30 |
| 382 | 20231120 | 123400 | 1781316805 | 4220 | 4225 | 4225 | 4215 | 1964 |
| 383 | 20231120 | 123300 | 1773026755 | 4225 | 4225 | 4225 | 4220 | 440 |
| 384 | 20231120 | 123200 | 1771167780 | 4220 | 4225 | 4225 | 4220 | 842 |
| 385 | 20231120 | 123100 | 1767612910 | 4225 | 4230 | 4230 | 4225 | 67 |
| 386 | 20231120 | 123000 | 1767329820 | 4220 | 4230 | 4230 | 4220 | 1010 |
| 387 | 20231120 | 122900 | 1763067520 | 4230 | 4225 | 4230 | 4225 | 54 |
| 388 | 20231120 | 122800 | 1762839140 | 4230 | 4225 | 4230 | 4225 | 110 |
| 389 | 20231120 | 122700 | 1762373860 | 4225 | 4230 | 4230 | 4220 | 275 |
| 390 | 20231120 | 122600 | 1761211120 | 4230 | 4225 | 4230 | 4225 | 230 |
| 391 | 20231120 | 122500 | 1760239365 | 4230 | 4230 | 4230 | 4215 | 746 |
| 392 | 20231120 | 122400 | 1757091315 | 4220 | 4220 | 4220 | 4215 | 123 |
| 393 | 20231120 | 122300 | 1756572320 | 4215 | 4220 | 4230 | 4215 | 8200 |
| 394 | 20231120 | 122200 | 1721996580 | 4220 | 4230 | 4235 | 4220 | 10411 |
| 395 | 20231120 | 122100 | 1678012905 | 4235 | 4235 | 4235 | 4235 | 250 |
| 396 | 20231120 | 122000 | 1676954155 | 4235 | 4235 | 4235 | 4235 | 381 |
| 397 | 20231120 | 121900 | 1675340620 | 4235 | 4235 | 4240 | 4230 | 637 |
| 398 | 20231120 | 121800 | 1672642990 | 4235 | 4235 | 4235 | 4235 | 271 |
| 399 | 20231120 | 121700 | 1671495305 | 4235 | 4235 | 4235 | 4230 | 2399 |
| 400 | 20231120 | 121600 | 1661345540 | 4235 | 4230 | 4235 | 4230 | 205 |
| 401 | 20231120 | 121500 | 1660477890 | 4235 | 4235 | 4235 | 4235 | 1056 |
| 402 | 20231120 | 121400 | 1656005730 | 4235 | 4235 | 4235 | 4235 | 99 |
| 403 | 20231120 | 121300 | 1655586465 | 4230 | 4230 | 4230 | 4230 | 754 |
| 404 | 20231120 | 121200 | 1652397045 | 4225 | 4230 | 4235 | 4225 | 1632 |
| 405 | 20231120 | 121100 | 1645492575 | 4230 | 4230 | 4235 | 4230 | 5589 |
| 406 | 20231120 | 121000 | 1621840570 | 4235 | 4230 | 4235 | 4230 | 131 |
| 407 | 20231120 | 120900 | 1621286035 | 4230 | 4235 | 4235 | 4230 | 740 |
| 408 | 20231120 | 120800 | 1618154705 | 4235 | 4235 | 4235 | 4235 | 59 |
| 409 | 20231120 | 120700 | 1617904840 | 4235 | 4235 | 4235 | 4230 | 314 |
| 410 | 20231120 | 120600 | 1616575500 | 4235 | 4240 | 4240 | 4235 | 2390 |
| 411 | 20231120 | 120500 | 1606453445 | 4240 | 4240 | 4240 | 4240 | 55 |
| 412 | 20231120 | 120400 | 1606220245 | 4240 | 4240 | 4240 | 4235 | 9 |
| 413 | 20231120 | 120300 | 1606182095 | 4235 | 4240 | 4240 | 4235 | 86 |
| 414 | 20231120 | 120200 | 1605817460 | 4235 | 4240 | 4240 | 4235 | 3285 |
| 415 | 20231120 | 120100 | 1591903485 | 4240 | 4240 | 4250 | 4240 | 1362 |
| 416 | 20231120 | 120000 | 1586128595 | 4250 | 4240 | 4250 | 4240 | 242 |
| 417 | 20231120 | 115900 | 1585102055 | 4240 | 4245 | 4245 | 4240 | 2030 |
| 418 | 20231120 | 115800 | 1576493700 | 4245 | 4250 | 4250 | 4245 | 1342 |
| 419 | 20231120 | 115700 | 1570796630 | 4245 | 4245 | 4245 | 4245 | 7 |
| 420 | 20231120 | 115600 | 1570766915 | 4255 | 4250 | 4255 | 4245 | 2001 |
| 421 | 20231120 | 115500 | 1562267910 | 4255 | 4250 | 4255 | 4250 | 146 |
| 422 | 20231120 | 115400 | 1561647140 | 4255 | 4255 | 4255 | 4255 | 617 |
| 423 | 20231120 | 115300 | 1559021805 | 4260 | 4260 | 4260 | 4260 | 145 |
| 424 | 20231120 | 115200 | 1558404105 | 4250 | 4255 | 4255 | 4250 | 101 |
| 425 | 20231120 | 115100 | 1557974850 | 4255 | 4250 | 4255 | 4250 | 914 |
| 426 | 20231120 | 115000 | 1554087165 | 4250 | 4250 | 4250 | 4245 | 379 |
| 427 | 20231120 | 114900 | 1552477665 | 4250 | 4250 | 4250 | 4245 | 330 |
| 428 | 20231120 | 114800 | 1551075455 | 4250 | 4250 | 4250 | 4245 | 68 |
| 429 | 20231120 | 114700 | 1550786525 | 4250 | 4245 | 4250 | 4245 | 52 |
| 430 | 20231120 | 114600 | 1550565780 | 4250 | 4245 | 4250 | 4245 | 484 |
| 431 | 20231120 | 114500 | 1548510960 | 4245 | 4245 | 4250 | 4245 | 120 |
| 432 | 20231120 | 114400 | 1548001510 | 4250 | 4245 | 4250 | 4245 | 378 |
| 433 | 20231120 | 114300 | 1546396845 | 4250 | 4250 | 4250 | 4245 | 487 |
| 434 | 20231120 | 114200 | 1544327665 | 4250 | 4240 | 4250 | 4240 | 358 |
| 435 | 20231120 | 114100 | 1542809735 | 4240 | 4240 | 4250 | 4240 | 1740 |
| 436 | 20231120 | 114000 | 1535421685 | 4240 | 4245 | 4250 | 4240 | 2795 |
| 437 | 20231120 | 113900 | 1523553910 | 4250 | 4250 | 4250 | 4250 | 29 |
| 438 | 20231120 | 113800 | 1523430660 | 4250 | 4245 | 4250 | 4245 | 138 |
| 439 | 20231120 | 113700 | 1522844590 | 4245 | 4245 | 4245 | 4245 | 1030 |
| 440 | 20231120 | 113600 | 1518472240 | 4250 | 4250 | 4250 | 4250 | 213 |
| 441 | 20231120 | 113500 | 1517566990 | 4250 | 4245 | 4250 | 4245 | 44 |
| 442 | 20231120 | 113400 | 1517380205 | 4250 | 4245 | 4250 | 4245 | 670 |
| 443 | 20231120 | 113300 | 1514534830 | 4245 | 4240 | 4245 | 4240 | 506 |
| 444 | 20231120 | 113200 | 1512389135 | 4245 | 4240 | 4245 | 4240 | 731 |
| 445 | 20231120 | 113100 | 1509286260 | 4245 | 4235 | 4245 | 4235 | 373 |
| 446 | 20231120 | 113000 | 1507704465 | 4240 | 4235 | 4240 | 4235 | 444 |
| 447 | 20231120 | 112900 | 1505823075 | 4240 | 4240 | 4250 | 4235 | 2459 |
| 448 | 20231120 | 112800 | 1495396315 | 4245 | 4240 | 4250 | 4240 | 220 |
| 449 | 20231120 | 112700 | 1494462785 | 4245 | 4245 | 4245 | 4240 | 536 |
| 450 | 20231120 | 112600 | 1492189295 | 4245 | 4245 | 4245 | 4240 | 1471 |
| 451 | 20231120 | 112500 | 1485945030 | 4245 | 4245 | 4255 | 4245 | 1102 |
| 452 | 20231120 | 112400 | 1481266700 | 4250 | 4250 | 4255 | 4250 | 1100 |
| 453 | 20231120 | 112300 | 1476591465 | 4260 | 4265 | 4265 | 4255 | 6808 |
| 454 | 20231120 | 112200 | 1447589650 | 4265 | 4265 | 4265 | 4260 | 716 |
| 455 | 20231120 | 112100 | 1444538480 | 4270 | 4265 | 4270 | 4265 | 140 |
| 456 | 20231120 | 112000 | 1443941150 | 4265 | 4265 | 4265 | 4265 | 300 |
| 457 | 20231120 | 111900 | 1442661650 | 4265 | 4265 | 4270 | 4260 | 1293 |
| 458 | 20231120 | 111800 | 1437146375 | 4265 | 4265 | 4265 | 4260 | 724 |
| 459 | 20231120 | 111700 | 1434058635 | 4265 | 4265 | 4265 | 4260 | 531 |
| 460 | 20231120 | 111600 | 1431794110 | 4265 | 4265 | 4265 | 4260 | 30 |
| 461 | 20231120 | 111500 | 1431666230 | 4265 | 4265 | 4265 | 4260 | 526 |
| 462 | 20231120 | 111400 | 1429423265 | 4265 | 4265 | 4265 | 4265 | 1553 |
| 463 | 20231120 | 111300 | 1422799720 | 4265 | 4260 | 4265 | 4260 | 174 |
| 464 | 20231120 | 111200 | 1422057895 | 4265 | 4260 | 4265 | 4260 | 220 |
| 465 | 20231120 | 111100 | 1421120460 | 4265 | 4265 | 4265 | 4260 | 969 |
| 466 | 20231120 | 111000 | 1416988885 | 4260 | 4260 | 4260 | 4255 | 3754 |
| 467 | 20231120 | 110900 | 1400999415 | 4260 | 4255 | 4260 | 4255 | 2104 |
| 468 | 20231120 | 110800 | 1392041375 | 4255 | 4255 | 4255 | 4255 | 1 |
| 469 | 20231120 | 110700 | 1392037120 | 4255 | 4250 | 4255 | 4245 | 388 |
| 470 | 20231120 | 110600 | 1390387820 | 4250 | 4255 | 4255 | 4250 | 2370 |
| 471 | 20231120 | 110500 | 1380314995 | 4255 | 4255 | 4255 | 4255 | 1003 |
| 472 | 20231120 | 110400 | 1376047230 | 4255 | 4250 | 4255 | 4250 | 1764 |
| 473 | 20231120 | 110300 | 1368542515 | 4250 | 4250 | 4250 | 4250 | 461 |
| 474 | 20231120 | 110200 | 1366583265 | 4250 | 4250 | 4250 | 4250 | 794 |
| 475 | 20231120 | 110100 | 1363208765 | 4245 | 4245 | 4245 | 4245 | 14 |
| 476 | 20231120 | 110000 | 1363149335 | 4250 | 4250 | 4250 | 4250 | 78 |
| 477 | 20231120 | 105900 | 1362817835 | 4245 | 4245 | 4250 | 4245 | 478 |
| 478 | 20231120 | 105800 | 1360788680 | 4245 | 4250 | 4250 | 4245 | 23 |
| 479 | 20231120 | 105700 | 1360691000 | 4245 | 4250 | 4250 | 4245 | 616 |
| 480 | 20231120 | 105600 | 1358075850 | 4245 | 4250 | 4250 | 4245 | 989 |
| 481 | 20231120 | 105500 | 1353874035 | 4250 | 4250 | 4250 | 4245 | 270 |
| 482 | 20231120 | 105400 | 1352726605 | 4240 | 4245 | 4245 | 4240 | 1080 |
| 483 | 20231120 | 105300 | 1348144080 | 4245 | 4245 | 4245 | 4240 | 647 |
| 484 | 20231120 | 105200 | 1345397570 | 4245 | 4245 | 4250 | 4245 | 114 |
| 485 | 20231120 | 105100 | 1344913410 | 4245 | 4250 | 4250 | 4245 | 81 |
| 486 | 20231120 | 105000 | 1344569560 | 4250 | 4245 | 4250 | 4240 | 1326 |
| 487 | 20231120 | 104900 | 1338940095 | 4245 | 4250 | 4250 | 4245 | 1938 |
| 488 | 20231120 | 104800 | 1330713235 | 4250 | 4245 | 4250 | 4245 | 1149 |
| 489 | 20231120 | 104700 | 1325830485 | 4245 | 4240 | 4245 | 4235 | 979 |
| 490 | 20231120 | 104600 | 1321679300 | 4240 | 4245 | 4245 | 4235 | 171 |
| 491 | 20231120 | 104500 | 1320954340 | 4245 | 4240 | 4245 | 4240 | 61 |
| 492 | 20231120 | 104400 | 1320695475 | 4240 | 4235 | 4240 | 4235 | 200 |
| 493 | 20231120 | 104300 | 1319848280 | 4235 | 4245 | 4250 | 4235 | 2592 |
| 494 | 20231120 | 104200 | 1308861535 | 4240 | 4250 | 4250 | 4240 | 1052 |
| 495 | 20231120 | 104100 | 1304395165 | 4250 | 4245 | 4250 | 4240 | 243 |
| 496 | 20231120 | 104000 | 1303364580 | 4250 | 4240 | 4250 | 4240 | 116 |
| 497 | 20231120 | 103900 | 1302872410 | 4245 | 4245 | 4250 | 4245 | 125 |
| 498 | 20231120 | 103800 | 1302341780 | 4245 | 4245 | 4245 | 4240 | 57 |
| 499 | 20231120 | 103700 | 1302099865 | 4245 | 4245 | 4245 | 4245 | 14 |
| 500 | 20231120 | 103600 | 1302040435 | 4240 | 4240 | 4240 | 4240 | 0 |
| 501 | 20231120 | 103500 | 1302040435 | 4240 | 4235 | 4250 | 4235 | 2052 |
| 502 | 20231120 | 103400 | 1293349470 | 4235 | 4245 | 4245 | 4235 | 4618 |
| 503 | 20231120 | 103300 | 1273773355 | 4245 | 4255 | 4255 | 4245 | 1951 |
| 504 | 20231120 | 103200 | 1265490730 | 4255 | 4255 | 4255 | 4250 | 877 |
| 505 | 20231120 | 103100 | 1261762930 | 4255 | 4250 | 4255 | 4250 | 11 |
| 506 | 20231120 | 103000 | 1261716175 | 4255 | 4245 | 4255 | 4245 | 1127 |
| 507 | 20231120 | 102900 | 1256930560 | 4245 | 4245 | 4245 | 4245 | 752 |
| 508 | 20231120 | 102800 | 1253738320 | 4245 | 4245 | 4245 | 4240 | 624 |
| 509 | 20231120 | 102700 | 1251091615 | 4245 | 4240 | 4245 | 4240 | 1085 |
| 510 | 20231120 | 102600 | 1246486900 | 4245 | 4240 | 4245 | 4240 | 1402 |
| 511 | 20231120 | 102500 | 1240542415 | 4235 | 4235 | 4235 | 4235 | 24 |
| 512 | 20231120 | 102400 | 1240440775 | 4235 | 4240 | 4240 | 4235 | 563 |
| 513 | 20231120 | 102300 | 1238056430 | 4235 | 4245 | 4245 | 4235 | 595 |
| 514 | 20231120 | 102200 | 1235535765 | 4235 | 4240 | 4240 | 4235 | 3689 |
| 515 | 20231120 | 102100 | 1219894570 | 4245 | 4245 | 4245 | 4235 | 2541 |
| 516 | 20231120 | 102000 | 1209129740 | 4235 | 4245 | 4245 | 4235 | 1763 |
| 517 | 20231120 | 101900 | 1201661715 | 4240 | 4240 | 4245 | 4240 | 642 |
| 518 | 20231120 | 101800 | 1198939585 | 4245 | 4240 | 4245 | 4235 | 531 |
| 519 | 20231120 | 101700 | 1196688485 | 4240 | 4240 | 4240 | 4235 | 123 |
| 520 | 20231120 | 101600 | 1196167065 | 4240 | 4245 | 4245 | 4240 | 275 |
| 521 | 20231120 | 101500 | 1195000790 | 4245 | 4240 | 4245 | 4240 | 2279 |
| 522 | 20231120 | 101400 | 1185335435 | 4245 | 4245 | 4245 | 4240 | 1442 |
| 523 | 20231120 | 101300 | 1179221020 | 4245 | 4245 | 4245 | 4245 | 266 |
| 524 | 20231120 | 101200 | 1178091850 | 4250 | 4250 | 4255 | 4250 | 885 |
| 525 | 20231120 | 101100 | 1174330515 | 4255 | 4255 | 4260 | 4255 | 1318 |
| 526 | 20231120 | 101000 | 1168721900 | 4260 | 4260 | 4260 | 4260 | 10 |
| 527 | 20231120 | 100900 | 1168679300 | 4260 | 4260 | 4260 | 4250 | 913 |
| 528 | 20231120 | 100800 | 1164794210 | 4260 | 4260 | 4260 | 4260 | 283 |
| 529 | 20231120 | 100700 | 1163588630 | 4260 | 4255 | 4260 | 4255 | 599 |
| 530 | 20231120 | 100600 | 1161039630 | 4255 | 4255 | 4260 | 4250 | 330 |
| 531 | 20231120 | 100500 | 1159635855 | 4250 | 4255 | 4260 | 4250 | 1618 |
| 532 | 20231120 | 100400 | 1152753725 | 4255 | 4255 | 4255 | 4245 | 1464 |
| 533 | 20231120 | 100300 | 1146528405 | 4250 | 4250 | 4250 | 4245 | 2725 |
| 534 | 20231120 | 100200 | 1134949280 | 4250 | 4250 | 4250 | 4250 | 56 |
| 535 | 20231120 | 100100 | 1134711280 | 4250 | 4235 | 4250 | 4235 | 3361 |
| 536 | 20231120 | 100000 | 1120459270 | 4235 | 4230 | 4235 | 4230 | 480 |
| 537 | 20231120 | 095900 | 1118427255 | 4240 | 4230 | 4240 | 4230 | 832 |
| 538 | 20231120 | 095800 | 1114906280 | 4230 | 4230 | 4235 | 4230 | 1798 |
| 539 | 20231120 | 095700 | 1107299465 | 4235 | 4235 | 4235 | 4220 | 19310 |
| 540 | 20231120 | 095600 | 1025748880 | 4235 | 4235 | 4235 | 4220 | 4939 |
| 541 | 20231120 | 095500 | 1004875620 | 4235 | 4235 | 4235 | 4215 | 9847 |
| 542 | 20231120 | 095400 | 963293550 | 4235 | 4240 | 4250 | 4235 | 2194 |
| 543 | 20231120 | 095300 | 953995010 | 4240 | 4260 | 4260 | 4230 | 20077 |
| 544 | 20231120 | 095200 | 869006600 | 4255 | 4255 | 4255 | 4240 | 9861 |
| 545 | 20231120 | 095100 | 827127200 | 4255 | 4255 | 4260 | 4255 | 2112 |
| 546 | 20231120 | 095000 | 818140465 | 4255 | 4255 | 4260 | 4255 | 2729 |
| 547 | 20231120 | 094900 | 806524025 | 4260 | 4255 | 4260 | 4255 | 420 |
| 548 | 20231120 | 094800 | 804735330 | 4260 | 4255 | 4265 | 4255 | 940 |
| 549 | 20231120 | 094700 | 800731705 | 4260 | 4265 | 4265 | 4260 | 1820 |
| 550 | 20231120 | 094600 | 792977055 | 4265 | 4255 | 4265 | 4255 | 2548 |
| 551 | 20231120 | 094500 | 782120500 | 4255 | 4255 | 4260 | 4255 | 942 |
| 552 | 20231120 | 094400 | 778112245 | 4255 | 4260 | 4260 | 4250 | 4730 |
| 553 | 20231120 | 094300 | 757991415 | 4255 | 4260 | 4265 | 4250 | 295 |
| 554 | 20231120 | 094200 | 756735960 | 4260 | 4265 | 4270 | 4260 | 1451 |
| 555 | 20231120 | 094100 | 750551315 | 4270 | 4270 | 4270 | 4255 | 5229 |
| 556 | 20231120 | 094000 | 728252635 | 4275 | 4275 | 4275 | 4275 | 6 |
| 557 | 20231120 | 093900 | 728226985 | 4275 | 4280 | 4280 | 4270 | 285 |
| 558 | 20231120 | 093800 | 727008545 | 4280 | 4270 | 4280 | 4270 | 290 |
| 559 | 20231120 | 093700 | 725770165 | 4270 | 4250 | 4270 | 4250 | 2952 |
| 560 | 20231120 | 093600 | 713210800 | 4260 | 4255 | 4260 | 4250 | 1481 |
| 561 | 20231120 | 093500 | 706915125 | 4260 | 4255 | 4260 | 4250 | 1231 |
| 562 | 20231120 | 093400 | 701675215 | 4250 | 4265 | 4265 | 4250 | 474 |
| 563 | 20231120 | 093300 | 699658345 | 4250 | 4265 | 4265 | 4250 | 9006 |
| 564 | 20231120 | 093200 | 661358265 | 4265 | 4270 | 4270 | 4260 | 607 |
| 565 | 20231120 | 093100 | 658770835 | 4270 | 4275 | 4275 | 4270 | 227 |
| 566 | 20231120 | 093000 | 657800955 | 4260 | 4270 | 4275 | 4255 | 6206 |
| 567 | 20231120 | 092900 | 631336430 | 4270 | 4270 | 4275 | 4270 | 619 |
| 568 | 20231120 | 092800 | 628692400 | 4275 | 4280 | 4280 | 4265 | 1294 |
| 569 | 20231120 | 092700 | 623164410 | 4280 | 4275 | 4280 | 4270 | 3615 |
| 570 | 20231120 | 092600 | 607725045 | 4275 | 4275 | 4275 | 4275 | 979 |
| 571 | 20231120 | 092500 | 603539820 | 4275 | 4275 | 4285 | 4275 | 1442 |
| 572 | 20231120 | 092400 | 597374085 | 4280 | 4290 | 4295 | 4280 | 5904 |
| 573 | 20231120 | 092300 | 572088020 | 4290 | 4285 | 4295 | 4285 | 4070 |
| 574 | 20231120 | 092200 | 554647680 | 4295 | 4285 | 4295 | 4285 | 1968 |
| 575 | 20231120 | 092100 | 546214340 | 4300 | 4300 | 4300 | 4300 | 710 |
| 576 | 20231120 | 092000 | 543161340 | 4300 | 4280 | 4300 | 4260 | 6784 |
| 577 | 20231120 | 091900 | 514159455 | 4270 | 4290 | 4290 | 4270 | 5178 |
| 578 | 20231120 | 091800 | 492018275 | 4290 | 4295 | 4295 | 4290 | 2299 |
| 579 | 20231120 | 091700 | 482148755 | 4295 | 4300 | 4300 | 4295 | 498 |
| 580 | 20231120 | 091600 | 480008650 | 4295 | 4290 | 4310 | 4290 | 5885 |
| 581 | 20231120 | 091500 | 454687885 | 4290 | 4280 | 4290 | 4270 | 4995 |
| 582 | 20231120 | 091400 | 433290280 | 4280 | 4270 | 4280 | 4270 | 2112 |
| 583 | 20231120 | 091300 | 424261135 | 4270 | 4265 | 4275 | 4260 | 1588 |
| 584 | 20231120 | 091200 | 417490640 | 4275 | 4275 | 4275 | 4260 | 526 |
| 585 | 20231120 | 091100 | 415248685 | 4280 | 4260 | 4280 | 4235 | 8080 |
| 586 | 20231120 | 091000 | 380899240 | 4260 | 4280 | 4280 | 4255 | 6014 |
| 587 | 20231120 | 090900 | 355246230 | 4280 | 4275 | 4280 | 4275 | 2525 |
| 588 | 20231120 | 090800 | 344450390 | 4280 | 4275 | 4280 | 4275 | 1731 |
| 589 | 20231120 | 090700 | 337043965 | 4280 | 4305 | 4305 | 4275 | 3987 |
| 590 | 20231120 | 090600 | 319967215 | 4290 | 4315 | 4315 | 4275 | 19552 |
| 591 | 20231120 | 090500 | 236170600 | 4315 | 4320 | 4320 | 4310 | 1103 |
| 592 | 20231120 | 090400 | 231412080 | 4305 | 4325 | 4330 | 4300 | 7989 |
| 593 | 20231120 | 090300 | 196981955 | 4325 | 4340 | 4340 | 4310 | 13905 |
| 594 | 20231120 | 090200 | 136929730 | 4345 | 4345 | 4345 | 4325 | 6302 |
| 595 | 20231120 | 090100 | 109578895 | 4345 | 4325 | 4350 | 4310 | 9509 |
| 596 | 20231120 | 090000 | 68352300 | 4335 | 4325 | 4335 | 4300 | 15793 |