29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 185200 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 9748 |
| 3 | 20231121 | 185100 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 4 | 20231121 | 185000 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 5 | 20231121 | 184900 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 6 | 20231121 | 184800 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 7 | 20231121 | 184700 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 8 | 20231121 | 184600 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 9 | 20231121 | 184500 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 10 | 20231121 | 184400 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 11 | 20231121 | 184300 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 12 | 20231121 | 184200 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 13 | 20231121 | 184100 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 14 | 20231121 | 184000 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 15 | 20231121 | 183900 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 16 | 20231121 | 183800 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 17 | 20231121 | 183700 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 18 | 20231121 | 183600 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 19 | 20231121 | 183500 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 20 | 20231121 | 183400 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 21 | 20231121 | 183300 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 22 | 20231121 | 183200 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 23 | 20231121 | 183100 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 24 | 20231121 | 183000 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 25 | 20231121 | 182900 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 26 | 20231121 | 182800 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 27 | 20231121 | 182700 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 28 | 20231121 | 182600 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 29 | 20231121 | 182500 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 30 | 20231121 | 182400 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 31 | 20231121 | 182300 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 32 | 20231121 | 182200 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 9748 |
| 33 | 20231121 | 182100 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 34 | 20231121 | 182000 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 35 | 20231121 | 181900 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 36 | 20231121 | 181800 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 37 | 20231121 | 181700 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 38 | 20231121 | 181600 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 39 | 20231121 | 181500 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 40 | 20231121 | 181400 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 41 | 20231121 | 181300 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 42 | 20231121 | 181200 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 43 | 20231121 | 181100 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 44 | 20231121 | 181000 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 45 | 20231121 | 180900 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 46 | 20231121 | 180800 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 47 | 20231121 | 180700 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 48 | 20231121 | 180600 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 49 | 20231121 | 180500 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 50 | 20231121 | 180400 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 51 | 20231121 | 180300 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 52 | 20231121 | 180200 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 53 | 20231121 | 180100 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 54 | 20231121 | 180000 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 55 | 20231121 | 175900 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 56 | 20231121 | 175800 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 57 | 20231121 | 175700 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 58 | 20231121 | 175600 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 59 | 20231121 | 175500 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 60 | 20231121 | 175400 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 61 | 20231121 | 175300 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 62 | 20231121 | 175200 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 9748 |
| 63 | 20231121 | 175100 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 64 | 20231121 | 175000 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 65 | 20231121 | 174900 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 66 | 20231121 | 174800 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 67 | 20231121 | 174700 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 68 | 20231121 | 174600 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 69 | 20231121 | 174500 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 70 | 20231121 | 174400 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 71 | 20231121 | 174300 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 72 | 20231121 | 174200 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 73 | 20231121 | 174100 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 74 | 20231121 | 174000 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 75 | 20231121 | 173900 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 76 | 20231121 | 173800 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 77 | 20231121 | 173700 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 78 | 20231121 | 173600 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 79 | 20231121 | 173500 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 80 | 20231121 | 173400 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 81 | 20231121 | 173300 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 82 | 20231121 | 173200 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 83 | 20231121 | 173100 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 84 | 20231121 | 173000 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 85 | 20231121 | 172900 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 86 | 20231121 | 172800 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 87 | 20231121 | 172700 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 88 | 20231121 | 172600 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 89 | 20231121 | 172500 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 90 | 20231121 | 172400 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 91 | 20231121 | 172300 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 92 | 20231121 | 172200 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 9748 |
| 93 | 20231121 | 172100 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 94 | 20231121 | 172000 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 95 | 20231121 | 171900 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 96 | 20231121 | 171800 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 97 | 20231121 | 171700 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 98 | 20231121 | 171600 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 99 | 20231121 | 171500 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 100 | 20231121 | 171400 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 101 | 20231121 | 171300 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 102 | 20231121 | 171200 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 103 | 20231121 | 171100 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 104 | 20231121 | 171000 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 105 | 20231121 | 170900 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 106 | 20231121 | 170800 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 107 | 20231121 | 170700 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 108 | 20231121 | 170600 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 109 | 20231121 | 170500 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 110 | 20231121 | 170400 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 111 | 20231121 | 170300 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 112 | 20231121 | 170200 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 113 | 20231121 | 170100 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 114 | 20231121 | 170000 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 115 | 20231121 | 165900 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 116 | 20231121 | 165800 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 117 | 20231121 | 165700 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 118 | 20231121 | 165600 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 119 | 20231121 | 165500 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 120 | 20231121 | 165400 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 121 | 20231121 | 165300 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 122 | 20231121 | 165200 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 9748 |
| 123 | 20231121 | 165100 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 124 | 20231121 | 165000 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 125 | 20231121 | 164900 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 126 | 20231121 | 164800 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 127 | 20231121 | 164700 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 128 | 20231121 | 164600 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 129 | 20231121 | 164500 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 130 | 20231121 | 164400 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 131 | 20231121 | 164300 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 132 | 20231121 | 164200 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 133 | 20231121 | 164100 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 134 | 20231121 | 164000 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 135 | 20231121 | 163900 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 136 | 20231121 | 163800 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 137 | 20231121 | 163700 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 138 | 20231121 | 163600 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 139 | 20231121 | 163500 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 140 | 20231121 | 163400 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 141 | 20231121 | 163300 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 142 | 20231121 | 163200 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 143 | 20231121 | 163100 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 144 | 20231121 | 163000 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 145 | 20231121 | 162900 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 146 | 20231121 | 162800 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 147 | 20231121 | 162700 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 148 | 20231121 | 162600 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 149 | 20231121 | 162500 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 150 | 20231121 | 162400 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 151 | 20231121 | 162300 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 152 | 20231121 | 162200 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 9748 |
| 153 | 20231121 | 162100 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 154 | 20231121 | 162000 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 155 | 20231121 | 161900 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 156 | 20231121 | 161800 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 157 | 20231121 | 161700 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 158 | 20231121 | 161600 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 159 | 20231121 | 161500 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 160 | 20231121 | 161400 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 161 | 20231121 | 161300 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 162 | 20231121 | 161200 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 163 | 20231121 | 161100 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 164 | 20231121 | 161000 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 165 | 20231121 | 160900 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 166 | 20231121 | 160800 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 167 | 20231121 | 160700 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 168 | 20231121 | 160600 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 169 | 20231121 | 160500 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 170 | 20231121 | 160400 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 171 | 20231121 | 160300 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 172 | 20231121 | 160200 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 173 | 20231121 | 160100 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 174 | 20231121 | 160000 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 175 | 20231121 | 155900 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 176 | 20231121 | 155800 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 177 | 20231121 | 155700 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 178 | 20231121 | 155600 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 179 | 20231121 | 155500 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 180 | 20231121 | 155400 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 181 | 20231121 | 155300 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 182 | 20231121 | 155200 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 9748 |
| 183 | 20231121 | 155100 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 184 | 20231121 | 155000 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 185 | 20231121 | 154900 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 186 | 20231121 | 154800 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 187 | 20231121 | 154700 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 188 | 20231121 | 154600 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 189 | 20231121 | 154500 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 190 | 20231121 | 154400 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 191 | 20231121 | 154300 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 192 | 20231121 | 154200 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 193 | 20231121 | 154100 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 194 | 20231121 | 154000 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 195 | 20231121 | 153900 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 196 | 20231121 | 153800 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 197 | 20231121 | 153700 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 198 | 20231121 | 153600 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 199 | 20231121 | 153500 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 200 | 20231121 | 153400 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 201 | 20231121 | 153300 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 202 | 20231121 | 153200 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 203 | 20231121 | 153100 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 0 |
| 204 | 20231121 | 153000 | 2163699325 | 3240 | 3240 | 3240 | 3240 | 9748 |
| 205 | 20231121 | 152900 | 2132115805 | 3240 | 3240 | 3240 | 3240 | 0 |
| 206 | 20231121 | 152800 | 2132115805 | 3240 | 3240 | 3240 | 3240 | 0 |
| 207 | 20231121 | 152700 | 2132115805 | 3240 | 3240 | 3240 | 3240 | 0 |
| 208 | 20231121 | 152600 | 2132115805 | 3240 | 3240 | 3240 | 3240 | 0 |
| 209 | 20231121 | 152500 | 2132115805 | 3240 | 3240 | 3240 | 3240 | 0 |
| 210 | 20231121 | 152400 | 2132115805 | 3240 | 3240 | 3240 | 3240 | 0 |
| 211 | 20231121 | 152300 | 2132115805 | 3240 | 3240 | 3240 | 3240 | 0 |
| 212 | 20231121 | 152200 | 2132115805 | 3240 | 3240 | 3240 | 3240 | 0 |
| 213 | 20231121 | 152100 | 2132115805 | 3240 | 3240 | 3240 | 3240 | 0 |
| 214 | 20231121 | 152000 | 2132115805 | 3240 | 3240 | 3240 | 3240 | 0 |
| 215 | 20231121 | 151900 | 2132115805 | 3240 | 3250 | 3250 | 3235 | 2270 |
| 216 | 20231121 | 151800 | 2124765710 | 3235 | 3240 | 3245 | 3235 | 1910 |
| 217 | 20231121 | 151700 | 2118584020 | 3240 | 3240 | 3245 | 3235 | 1200 |
| 218 | 20231121 | 151600 | 2114695415 | 3240 | 3240 | 3240 | 3240 | 2186 |
| 219 | 20231121 | 151500 | 2107612775 | 3240 | 3245 | 3245 | 3240 | 1572 |
| 220 | 20231121 | 151400 | 2102518900 | 3250 | 3240 | 3250 | 3235 | 77 |
| 221 | 20231121 | 151300 | 2102269575 | 3240 | 3245 | 3250 | 3235 | 3073 |
| 222 | 20231121 | 151200 | 2092308310 | 3250 | 3245 | 3250 | 3240 | 195 |
| 223 | 20231121 | 151100 | 2091675505 | 3245 | 3240 | 3250 | 3240 | 984 |
| 224 | 20231121 | 151000 | 2088480990 | 3250 | 3240 | 3250 | 3235 | 3186 |
| 225 | 20231121 | 150900 | 2078146740 | 3240 | 3250 | 3250 | 3240 | 1398 |
| 226 | 20231121 | 150800 | 2073614260 | 3250 | 3250 | 3250 | 3240 | 624 |
| 227 | 20231121 | 150700 | 2071589990 | 3245 | 3245 | 3245 | 3245 | 410 |
| 228 | 20231121 | 150600 | 2070259540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 229 | 20231121 | 150500 | 2070259540 | 3250 | 3250 | 3250 | 3240 | 34 |
| 230 | 20231121 | 150400 | 2070149050 | 3250 | 3250 | 3250 | 3240 | 263 |
| 231 | 20231121 | 150300 | 2069296320 | 3250 | 3250 | 3250 | 3240 | 273 |
| 232 | 20231121 | 150200 | 2068411125 | 3240 | 3240 | 3240 | 3240 | 691 |
| 233 | 20231121 | 150100 | 2066172285 | 3240 | 3240 | 3250 | 3240 | 172 |
| 234 | 20231121 | 150000 | 2065614980 | 3250 | 3245 | 3250 | 3240 | 578 |
| 235 | 20231121 | 145900 | 2063741455 | 3250 | 3250 | 3250 | 3245 | 29 |
| 236 | 20231121 | 145800 | 2063647325 | 3250 | 3240 | 3250 | 3240 | 667 |
| 237 | 20231121 | 145700 | 2061480255 | 3250 | 3240 | 3250 | 3240 | 3512 |
| 238 | 20231121 | 145600 | 2050083250 | 3235 | 3240 | 3240 | 3235 | 2566 |
| 239 | 20231121 | 145500 | 2041770180 | 3240 | 3240 | 3240 | 3240 | 102 |
| 240 | 20231121 | 145400 | 2041439700 | 3240 | 3240 | 3240 | 3240 | 17 |
| 241 | 20231121 | 145300 | 2041384620 | 3240 | 3240 | 3240 | 3240 | 0 |
| 242 | 20231121 | 145200 | 2041384620 | 3240 | 3245 | 3245 | 3240 | 102 |
| 243 | 20231121 | 145100 | 2041054130 | 3240 | 3245 | 3245 | 3240 | 177 |
| 244 | 20231121 | 145000 | 2040480615 | 3245 | 3245 | 3245 | 3245 | 2 |
| 245 | 20231121 | 144900 | 2040474125 | 3250 | 3250 | 3250 | 3250 | 18 |
| 246 | 20231121 | 144800 | 2040415625 | 3240 | 3250 | 3250 | 3240 | 338 |
| 247 | 20231121 | 144700 | 2039319130 | 3250 | 3250 | 3250 | 3250 | 10 |
| 248 | 20231121 | 144600 | 2039286630 | 3250 | 3250 | 3250 | 3240 | 572 |
| 249 | 20231121 | 144500 | 2037427690 | 3240 | 3240 | 3240 | 3240 | 2 |
| 250 | 20231121 | 144400 | 2037421210 | 3240 | 3250 | 3250 | 3240 | 56 |
| 251 | 20231121 | 144300 | 2037239470 | 3240 | 3240 | 3250 | 3240 | 1236 |
| 252 | 20231121 | 144200 | 2033224820 | 3250 | 3250 | 3250 | 3240 | 361 |
| 253 | 20231121 | 144100 | 2032055060 | 3250 | 3250 | 3250 | 3250 | 12 |
| 254 | 20231121 | 144000 | 2032016060 | 3250 | 3240 | 3250 | 3240 | 645 |
| 255 | 20231121 | 143900 | 2029921240 | 3250 | 3245 | 3250 | 3240 | 1563 |
| 256 | 20231121 | 143800 | 2024849450 | 3245 | 3245 | 3245 | 3240 | 61 |
| 257 | 20231121 | 143700 | 2024651520 | 3240 | 3240 | 3240 | 3240 | 13 |
| 258 | 20231121 | 143600 | 2024609400 | 3240 | 3240 | 3240 | 3240 | 177 |
| 259 | 20231121 | 143500 | 2024035920 | 3245 | 3240 | 3245 | 3240 | 12 |
| 260 | 20231121 | 143400 | 2023996990 | 3245 | 3245 | 3245 | 3245 | 5 |
| 261 | 20231121 | 143300 | 2023980765 | 3250 | 3245 | 3250 | 3235 | 2666 |
| 262 | 20231121 | 143200 | 2015333170 | 3245 | 3245 | 3245 | 3245 | 355 |
| 263 | 20231121 | 143100 | 2014181195 | 3245 | 3235 | 3245 | 3235 | 55 |
| 264 | 20231121 | 143000 | 2014003260 | 3235 | 3235 | 3235 | 3235 | 11 |
| 265 | 20231121 | 142900 | 2013967675 | 3235 | 3240 | 3240 | 3235 | 220 |
| 266 | 20231121 | 142800 | 2013255395 | 3240 | 3240 | 3240 | 3240 | 231 |
| 267 | 20231121 | 142700 | 2012506955 | 3245 | 3240 | 3245 | 3240 | 54 |
| 268 | 20231121 | 142600 | 2012331785 | 3235 | 3240 | 3240 | 3235 | 44 |
| 269 | 20231121 | 142500 | 2012189255 | 3240 | 3250 | 3250 | 3240 | 258 |
| 270 | 20231121 | 142400 | 2011353265 | 3240 | 3245 | 3245 | 3240 | 268 |
| 271 | 20231121 | 142300 | 2010484940 | 3240 | 3250 | 3250 | 3240 | 287 |
| 272 | 20231121 | 142200 | 2009555040 | 3240 | 3240 | 3250 | 3240 | 480 |
| 273 | 20231121 | 142100 | 2007999780 | 3250 | 3250 | 3250 | 3240 | 147 |
| 274 | 20231121 | 142000 | 2007522900 | 3250 | 3250 | 3250 | 3250 | 151 |
| 275 | 20231121 | 141900 | 2007032150 | 3250 | 3245 | 3250 | 3240 | 750 |
| 276 | 20231121 | 141800 | 2004598295 | 3245 | 3240 | 3245 | 3240 | 1466 |
| 277 | 20231121 | 141700 | 1999841175 | 3245 | 3235 | 3245 | 3235 | 3 |
| 278 | 20231121 | 141600 | 1999831450 | 3240 | 3240 | 3240 | 3240 | 16 |
| 279 | 20231121 | 141500 | 1999779610 | 3245 | 3245 | 3245 | 3245 | 0 |
| 280 | 20231121 | 141400 | 1999779610 | 3245 | 3235 | 3245 | 3235 | 363 |
| 281 | 20231121 | 141300 | 1998604420 | 3245 | 3245 | 3245 | 3235 | 358 |
| 282 | 20231121 | 141200 | 1997443260 | 3245 | 3235 | 3245 | 3235 | 187 |
| 283 | 20231121 | 141100 | 1996838305 | 3235 | 3240 | 3240 | 3235 | 230 |
| 284 | 20231121 | 141000 | 1996093550 | 3240 | 3245 | 3245 | 3240 | 240 |
| 285 | 20231121 | 140900 | 1995315720 | 3235 | 3235 | 3235 | 3235 | 13 |
| 286 | 20231121 | 140800 | 1995273665 | 3235 | 3240 | 3240 | 3235 | 1539 |
| 287 | 20231121 | 140700 | 1990294220 | 3245 | 3240 | 3245 | 3235 | 620 |
| 288 | 20231121 | 140600 | 1988286665 | 3240 | 3240 | 3240 | 3240 | 875 |
| 289 | 20231121 | 140500 | 1985451665 | 3235 | 3235 | 3235 | 3235 | 72 |
| 290 | 20231121 | 140400 | 1985218745 | 3235 | 3235 | 3240 | 3235 | 241 |
| 291 | 20231121 | 140300 | 1984439065 | 3235 | 3235 | 3235 | 3235 | 59 |
| 292 | 20231121 | 140200 | 1984248200 | 3235 | 3235 | 3235 | 3235 | 0 |
| 293 | 20231121 | 140100 | 1984248200 | 3235 | 3240 | 3240 | 3235 | 83 |
| 294 | 20231121 | 140000 | 1983979445 | 3235 | 3235 | 3235 | 3235 | 86 |
| 295 | 20231121 | 135900 | 1983701235 | 3235 | 3235 | 3235 | 3230 | 592 |
| 296 | 20231121 | 135800 | 1981787180 | 3235 | 3235 | 3240 | 3235 | 5 |
| 297 | 20231121 | 135700 | 1981771000 | 3240 | 3240 | 3240 | 3240 | 20 |
| 298 | 20231121 | 135600 | 1981706200 | 3245 | 3245 | 3245 | 3230 | 222 |
| 299 | 20231121 | 135500 | 1980989085 | 3245 | 3245 | 3245 | 3230 | 1139 |
| 300 | 20231121 | 135400 | 1977294315 | 3245 | 3240 | 3245 | 3235 | 62 |
| 301 | 20231121 | 135300 | 1977093715 | 3240 | 3240 | 3245 | 3225 | 50 |
| 302 | 20231121 | 135200 | 1976932385 | 3225 | 3245 | 3245 | 3225 | 526 |
| 303 | 20231121 | 135100 | 1975230030 | 3225 | 3230 | 3230 | 3225 | 2619 |
| 304 | 20231121 | 135000 | 1966779830 | 3230 | 3245 | 3245 | 3230 | 2 |
| 305 | 20231121 | 134900 | 1966773355 | 3230 | 3245 | 3245 | 3230 | 740 |
| 306 | 20231121 | 134800 | 1964379920 | 3245 | 3235 | 3245 | 3235 | 422 |
| 307 | 20231121 | 134700 | 1963013740 | 3235 | 3235 | 3235 | 3235 | 0 |
| 308 | 20231121 | 134600 | 1963013740 | 3235 | 3235 | 3245 | 3235 | 17 |
| 309 | 20231121 | 134500 | 1962958615 | 3245 | 3245 | 3245 | 3235 | 1249 |
| 310 | 20231121 | 134400 | 1958918080 | 3245 | 3235 | 3245 | 3235 | 3473 |
| 311 | 20231121 | 134300 | 1947666850 | 3235 | 3235 | 3235 | 3235 | 7 |
| 312 | 20231121 | 134200 | 1947644205 | 3235 | 3230 | 3235 | 3230 | 909 |
| 313 | 20231121 | 134100 | 1944708120 | 3235 | 3235 | 3235 | 3230 | 25 |
| 314 | 20231121 | 134000 | 1944627260 | 3230 | 3230 | 3230 | 3230 | 632 |
| 315 | 20231121 | 133900 | 1942585900 | 3235 | 3235 | 3235 | 3235 | 55 |
| 316 | 20231121 | 133800 | 1942407975 | 3235 | 3235 | 3235 | 3235 | 2 |
| 317 | 20231121 | 133700 | 1942401505 | 3235 | 3230 | 3235 | 3225 | 4060 |
| 318 | 20231121 | 133600 | 1929291420 | 3230 | 3230 | 3230 | 3230 | 257 |
| 319 | 20231121 | 133500 | 1928461310 | 3225 | 3225 | 3235 | 3225 | 472 |
| 320 | 20231121 | 133400 | 1926939090 | 3225 | 3230 | 3230 | 3225 | 1214 |
| 321 | 20231121 | 133300 | 1923018360 | 3230 | 3240 | 3240 | 3230 | 397 |
| 322 | 20231121 | 133200 | 1921736005 | 3230 | 3240 | 3240 | 3230 | 1101 |
| 323 | 20231121 | 133100 | 1918179375 | 3240 | 3240 | 3240 | 3240 | 210 |
| 324 | 20231121 | 133000 | 1917498975 | 3240 | 3240 | 3240 | 3240 | 22 |
| 325 | 20231121 | 132900 | 1917427695 | 3240 | 3240 | 3240 | 3240 | 629 |
| 326 | 20231121 | 132800 | 1915389735 | 3240 | 3240 | 3240 | 3240 | 21 |
| 327 | 20231121 | 132700 | 1915321695 | 3240 | 3230 | 3240 | 3230 | 148 |
| 328 | 20231121 | 132600 | 1914842410 | 3235 | 3235 | 3235 | 3235 | 105 |
| 329 | 20231121 | 132500 | 1914502735 | 3230 | 3230 | 3230 | 3230 | 33 |
| 330 | 20231121 | 132400 | 1914396145 | 3240 | 3235 | 3240 | 3230 | 694 |
| 331 | 20231121 | 132300 | 1912153065 | 3225 | 3230 | 3235 | 3225 | 971 |
| 332 | 20231121 | 132200 | 1909016880 | 3235 | 3230 | 3240 | 3220 | 5583 |
| 333 | 20231121 | 132100 | 1890969185 | 3220 | 3230 | 3230 | 3220 | 4820 |
| 334 | 20231121 | 132000 | 1875448295 | 3230 | 3220 | 3230 | 3220 | 333 |
| 335 | 20231121 | 131900 | 1874375405 | 3220 | 3220 | 3220 | 3220 | 17 |
| 336 | 20231121 | 131800 | 1874320665 | 3220 | 3220 | 3220 | 3220 | 106 |
| 337 | 20231121 | 131700 | 1873979345 | 3220 | 3225 | 3225 | 3220 | 3707 |
| 338 | 20231121 | 131600 | 1862034040 | 3225 | 3230 | 3230 | 3225 | 235 |
| 339 | 20231121 | 131500 | 1861275055 | 3235 | 3235 | 3235 | 3235 | 35 |
| 340 | 20231121 | 131400 | 1861161830 | 3235 | 3235 | 3235 | 3235 | 1 |
| 341 | 20231121 | 131300 | 1861158595 | 3235 | 3225 | 3235 | 3225 | 5 |
| 342 | 20231121 | 131200 | 1861142440 | 3225 | 3225 | 3225 | 3225 | 5 |
| 343 | 20231121 | 131100 | 1861126315 | 3225 | 3225 | 3225 | 3225 | 506 |
| 344 | 20231121 | 131000 | 1859494465 | 3235 | 3235 | 3235 | 3230 | 129 |
| 345 | 20231121 | 130900 | 1859077360 | 3240 | 3240 | 3240 | 3240 | 55 |
| 346 | 20231121 | 130800 | 1858899160 | 3245 | 3245 | 3245 | 3220 | 909 |
| 347 | 20231121 | 130700 | 1855964195 | 3225 | 3240 | 3240 | 3220 | 52 |
| 348 | 20231121 | 130600 | 1855796070 | 3220 | 3220 | 3225 | 3220 | 76 |
| 349 | 20231121 | 130500 | 1855551275 | 3225 | 3230 | 3240 | 3220 | 1162 |
| 350 | 20231121 | 130400 | 1851799060 | 3240 | 3240 | 3240 | 3220 | 3158 |
| 351 | 20231121 | 130300 | 1841620390 | 3240 | 3240 | 3240 | 3220 | 4376 |
| 352 | 20231121 | 130200 | 1827490090 | 3240 | 3245 | 3245 | 3235 | 851 |
| 353 | 20231121 | 130100 | 1824729205 | 3245 | 3245 | 3245 | 3245 | 0 |
| 354 | 20231121 | 130000 | 1824729205 | 3245 | 3245 | 3245 | 3245 | 22 |
| 355 | 20231121 | 125900 | 1824657815 | 3245 | 3245 | 3245 | 3245 | 2 |
| 356 | 20231121 | 125800 | 1824651325 | 3230 | 3235 | 3245 | 3230 | 309 |
| 357 | 20231121 | 125700 | 1823650075 | 3230 | 3230 | 3230 | 3230 | 0 |
| 358 | 20231121 | 125600 | 1823650075 | 3230 | 3250 | 3250 | 3230 | 653 |
| 359 | 20231121 | 125500 | 1821539340 | 3235 | 3240 | 3240 | 3235 | 235 |
| 360 | 20231121 | 125400 | 1820778095 | 3240 | 3245 | 3245 | 3240 | 1011 |
| 361 | 20231121 | 125300 | 1817497590 | 3245 | 3245 | 3250 | 3245 | 1343 |
| 362 | 20231121 | 125200 | 1813137850 | 3250 | 3250 | 3250 | 3250 | 15 |
| 363 | 20231121 | 125100 | 1813089100 | 3245 | 3250 | 3250 | 3245 | 8 |
| 364 | 20231121 | 125000 | 1813063105 | 3250 | 3250 | 3250 | 3245 | 649 |
| 365 | 20231121 | 124900 | 1810957090 | 3250 | 3250 | 3250 | 3250 | 278 |
| 366 | 20231121 | 124800 | 1810053590 | 3245 | 3245 | 3250 | 3245 | 203 |
| 367 | 20231121 | 124700 | 1809394845 | 3245 | 3245 | 3245 | 3245 | 56 |
| 368 | 20231121 | 124600 | 1809213125 | 3250 | 3250 | 3250 | 3250 | 364 |
| 369 | 20231121 | 124500 | 1808030125 | 3250 | 3250 | 3250 | 3250 | 58 |
| 370 | 20231121 | 124400 | 1807841625 | 3255 | 3245 | 3255 | 3245 | 40 |
| 371 | 20231121 | 124300 | 1807711475 | 3245 | 3245 | 3245 | 3245 | 1497 |
| 372 | 20231121 | 124200 | 1802853710 | 3245 | 3255 | 3255 | 3245 | 1974 |
| 373 | 20231121 | 124100 | 1796446450 | 3255 | 3255 | 3255 | 3255 | 67 |
| 374 | 20231121 | 124000 | 1796228365 | 3260 | 3255 | 3260 | 3250 | 1153 |
| 375 | 20231121 | 123900 | 1792475080 | 3255 | 3250 | 3255 | 3245 | 6522 |
| 376 | 20231121 | 123800 | 1771287150 | 3255 | 3250 | 3255 | 3250 | 163 |
| 377 | 20231121 | 123700 | 1770756925 | 3250 | 3255 | 3255 | 3250 | 127 |
| 378 | 20231121 | 123600 | 1770343700 | 3255 | 3255 | 3255 | 3245 | 6258 |
| 379 | 20231121 | 123500 | 1749980045 | 3255 | 3255 | 3255 | 3250 | 1546 |
| 380 | 20231121 | 123400 | 1744953315 | 3255 | 3250 | 3255 | 3250 | 112 |
| 381 | 20231121 | 123300 | 1744589260 | 3255 | 3255 | 3255 | 3255 | 1 |
| 382 | 20231121 | 123200 | 1744586005 | 3255 | 3255 | 3255 | 3255 | 5 |
| 383 | 20231121 | 123100 | 1744569730 | 3255 | 3250 | 3255 | 3250 | 28 |
| 384 | 20231121 | 123000 | 1744478720 | 3255 | 3250 | 3255 | 3250 | 319 |
| 385 | 20231121 | 122900 | 1743441380 | 3250 | 3255 | 3255 | 3250 | 1269 |
| 386 | 20231121 | 122800 | 1739315760 | 3255 | 3250 | 3255 | 3240 | 2929 |
| 387 | 20231121 | 122700 | 1729814020 | 3250 | 3250 | 3250 | 3250 | 3 |
| 388 | 20231121 | 122600 | 1729804270 | 3250 | 3245 | 3250 | 3245 | 323 |
| 389 | 20231121 | 122500 | 1728755930 | 3245 | 3250 | 3250 | 3245 | 1819 |
| 390 | 20231121 | 122400 | 1722851885 | 3245 | 3250 | 3250 | 3245 | 621 |
| 391 | 20231121 | 122300 | 1720836710 | 3250 | 3250 | 3250 | 3250 | 50 |
| 392 | 20231121 | 122200 | 1720674210 | 3250 | 3250 | 3250 | 3245 | 119 |
| 393 | 20231121 | 122100 | 1720287900 | 3250 | 3250 | 3250 | 3250 | 338 |
| 394 | 20231121 | 122000 | 1719189400 | 3250 | 3250 | 3250 | 3250 | 168 |
| 395 | 20231121 | 121900 | 1718643400 | 3250 | 3250 | 3250 | 3250 | 0 |
| 396 | 20231121 | 121800 | 1718643400 | 3250 | 3250 | 3250 | 3250 | 1 |
| 397 | 20231121 | 121700 | 1718640150 | 3245 | 3250 | 3255 | 3240 | 5008 |
| 398 | 20231121 | 121600 | 1702377250 | 3245 | 3245 | 3245 | 3245 | 10 |
| 399 | 20231121 | 121500 | 1702344800 | 3245 | 3250 | 3250 | 3245 | 355 |
| 400 | 20231121 | 121400 | 1701192795 | 3250 | 3250 | 3250 | 3245 | 141 |
| 401 | 20231121 | 121300 | 1700735235 | 3250 | 3240 | 3250 | 3240 | 126 |
| 402 | 20231121 | 121200 | 1700326880 | 3250 | 3240 | 3250 | 3240 | 251 |
| 403 | 20231121 | 121100 | 1699513630 | 3240 | 3250 | 3250 | 3240 | 146 |
| 404 | 20231121 | 121000 | 1699040455 | 3250 | 3245 | 3250 | 3245 | 100 |
| 405 | 20231121 | 120900 | 1698715855 | 3250 | 3250 | 3250 | 3250 | 0 |
| 406 | 20231121 | 120800 | 1698715855 | 3250 | 3245 | 3250 | 3245 | 456 |
| 407 | 20231121 | 120700 | 1697236125 | 3245 | 3245 | 3245 | 3245 | 228 |
| 408 | 20231121 | 120600 | 1696496265 | 3245 | 3245 | 3245 | 3245 | 65 |
| 409 | 20231121 | 120500 | 1696285340 | 3245 | 3245 | 3245 | 3235 | 973 |
| 410 | 20231121 | 120400 | 1693131305 | 3245 | 3245 | 3245 | 3245 | 14 |
| 411 | 20231121 | 120300 | 1693085875 | 3245 | 3245 | 3245 | 3240 | 514 |
| 412 | 20231121 | 120200 | 1691419945 | 3240 | 3240 | 3240 | 3240 | 211 |
| 413 | 20231121 | 120100 | 1690736305 | 3250 | 3240 | 3250 | 3240 | 272 |
| 414 | 20231121 | 120000 | 1689855015 | 3245 | 3245 | 3250 | 3245 | 37 |
| 415 | 20231121 | 115900 | 1689734940 | 3245 | 3240 | 3245 | 3240 | 399 |
| 416 | 20231121 | 115800 | 1688441345 | 3245 | 3245 | 3245 | 3240 | 43 |
| 417 | 20231121 | 115700 | 1688301815 | 3245 | 3240 | 3245 | 3240 | 9 |
| 418 | 20231121 | 115600 | 1688272615 | 3240 | 3245 | 3245 | 3240 | 1313 |
| 419 | 20231121 | 115500 | 1684016945 | 3245 | 3245 | 3245 | 3240 | 415 |
| 420 | 20231121 | 115400 | 1682670445 | 3245 | 3245 | 3245 | 3245 | 944 |
| 421 | 20231121 | 115300 | 1679607165 | 3250 | 3250 | 3250 | 3250 | 10 |
| 422 | 20231121 | 115200 | 1679574665 | 3250 | 3250 | 3250 | 3250 | 100 |
| 423 | 20231121 | 115100 | 1679249665 | 3250 | 3250 | 3255 | 3245 | 1704 |
| 424 | 20231121 | 115000 | 1673708565 | 3250 | 3250 | 3250 | 3250 | 116 |
| 425 | 20231121 | 114900 | 1673331565 | 3250 | 3245 | 3250 | 3245 | 355 |
| 426 | 20231121 | 114800 | 1672179585 | 3245 | 3245 | 3245 | 3245 | 1027 |
| 427 | 20231121 | 114700 | 1668846970 | 3245 | 3250 | 3250 | 3245 | 928 |
| 428 | 20231121 | 114600 | 1665832010 | 3250 | 3255 | 3255 | 3250 | 1034 |
| 429 | 20231121 | 114500 | 1662471500 | 3255 | 3255 | 3255 | 3250 | 10478 |
| 430 | 20231121 | 114400 | 1628411920 | 3255 | 3240 | 3260 | 3240 | 8488 |
| 431 | 20231121 | 114300 | 1600838500 | 3235 | 3235 | 3240 | 3235 | 2451 |
| 432 | 20231121 | 114200 | 1592898225 | 3235 | 3240 | 3245 | 3235 | 1491 |
| 433 | 20231121 | 114100 | 1588071915 | 3240 | 3240 | 3240 | 3240 | 355 |
| 434 | 20231121 | 114000 | 1586921715 | 3240 | 3235 | 3240 | 3235 | 603 |
| 435 | 20231121 | 113900 | 1584968295 | 3240 | 3235 | 3240 | 3235 | 856 |
| 436 | 20231121 | 113800 | 1582195700 | 3235 | 3240 | 3240 | 3235 | 452 |
| 437 | 20231121 | 113700 | 1580731370 | 3240 | 3245 | 3245 | 3240 | 2324 |
| 438 | 20231121 | 113600 | 1573201435 | 3240 | 3240 | 3240 | 3240 | 1050 |
| 439 | 20231121 | 113500 | 1569799435 | 3240 | 3235 | 3240 | 3235 | 1105 |
| 440 | 20231121 | 113400 | 1566219615 | 3240 | 3240 | 3240 | 3240 | 159 |
| 441 | 20231121 | 113300 | 1565704455 | 3240 | 3235 | 3240 | 3225 | 1000 |
| 442 | 20231121 | 113200 | 1562473970 | 3235 | 3235 | 3235 | 3235 | 2706 |
| 443 | 20231121 | 113100 | 1553720060 | 3225 | 3235 | 3235 | 3225 | 322 |
| 444 | 20231121 | 113000 | 1552680320 | 3235 | 3235 | 3235 | 3235 | 356 |
| 445 | 20231121 | 112900 | 1551528660 | 3235 | 3225 | 3235 | 3225 | 5669 |
| 446 | 20231121 | 112800 | 1533221425 | 3225 | 3215 | 3225 | 3215 | 1026 |
| 447 | 20231121 | 112700 | 1529922805 | 3215 | 3225 | 3225 | 3215 | 794 |
| 448 | 20231121 | 112600 | 1527369305 | 3210 | 3225 | 3225 | 3210 | 8238 |
| 449 | 20231121 | 112500 | 1500905455 | 3225 | 3225 | 3225 | 3225 | 782 |
| 450 | 20231121 | 112400 | 1498383505 | 3225 | 3225 | 3225 | 3225 | 0 |
| 451 | 20231121 | 112300 | 1498383505 | 3225 | 3225 | 3225 | 3225 | 0 |
| 452 | 20231121 | 112200 | 1498383505 | 3225 | 3225 | 3225 | 3225 | 4281 |
| 453 | 20231121 | 112100 | 1484577280 | 3225 | 3225 | 3225 | 3225 | 1010 |
| 454 | 20231121 | 112000 | 1481320030 | 3230 | 3230 | 3230 | 3225 | 224 |
| 455 | 20231121 | 111900 | 1480596910 | 3230 | 3230 | 3230 | 3230 | 258 |
| 456 | 20231121 | 111800 | 1479763570 | 3230 | 3230 | 3230 | 3230 | 377 |
| 457 | 20231121 | 111700 | 1478545860 | 3230 | 3230 | 3230 | 3225 | 70 |
| 458 | 20231121 | 111600 | 1478319810 | 3230 | 3225 | 3230 | 3225 | 385 |
| 459 | 20231121 | 111500 | 1477077970 | 3230 | 3225 | 3230 | 3225 | 771 |
| 460 | 20231121 | 111400 | 1474590490 | 3225 | 3230 | 3230 | 3225 | 1067 |
| 461 | 20231121 | 111300 | 1471149360 | 3230 | 3230 | 3230 | 3230 | 1 |
| 462 | 20231121 | 111200 | 1471146130 | 3230 | 3230 | 3230 | 3230 | 73 |
| 463 | 20231121 | 111100 | 1470910340 | 3230 | 3230 | 3230 | 3225 | 3621 |
| 464 | 20231121 | 111000 | 1459217010 | 3230 | 3230 | 3230 | 3215 | 572 |
| 465 | 20231121 | 110900 | 1457375965 | 3220 | 3230 | 3230 | 3220 | 553 |
| 466 | 20231121 | 110800 | 1455590505 | 3230 | 3225 | 3230 | 3225 | 420 |
| 467 | 20231121 | 110700 | 1454234550 | 3225 | 3225 | 3225 | 3225 | 340 |
| 468 | 20231121 | 110600 | 1453138050 | 3225 | 3210 | 3225 | 3210 | 403 |
| 469 | 20231121 | 110500 | 1451842875 | 3210 | 3210 | 3210 | 3210 | 236 |
| 470 | 20231121 | 110400 | 1451085315 | 3210 | 3215 | 3215 | 3210 | 253 |
| 471 | 20231121 | 110300 | 1450272175 | 3220 | 3220 | 3220 | 3220 | 101 |
| 472 | 20231121 | 110200 | 1449946955 | 3220 | 3215 | 3220 | 3210 | 12772 |
| 473 | 20231121 | 110100 | 1408890170 | 3205 | 3215 | 3215 | 3205 | 1880 |
| 474 | 20231121 | 110000 | 1402856300 | 3215 | 3205 | 3215 | 3205 | 907 |
| 475 | 20231121 | 105900 | 1399949355 | 3210 | 3205 | 3210 | 3205 | 24 |
| 476 | 20231121 | 105800 | 1399872365 | 3205 | 3210 | 3210 | 3205 | 8476 |
| 477 | 20231121 | 105700 | 1372692905 | 3210 | 3205 | 3210 | 3205 | 1011 |
| 478 | 20231121 | 105600 | 1369447645 | 3210 | 3210 | 3210 | 3205 | 2552 |
| 479 | 20231121 | 105500 | 1361267600 | 3210 | 3210 | 3210 | 3210 | 178 |
| 480 | 20231121 | 105400 | 1360696220 | 3210 | 3210 | 3210 | 3205 | 3052 |
| 481 | 20231121 | 105300 | 1350899385 | 3210 | 3210 | 3210 | 3205 | 169 |
| 482 | 20231121 | 105200 | 1350356900 | 3210 | 3210 | 3210 | 3205 | 1239 |
| 483 | 20231121 | 105100 | 1346384335 | 3205 | 3210 | 3215 | 3205 | 2607 |
| 484 | 20231121 | 105000 | 1338016645 | 3210 | 3215 | 3215 | 3205 | 704 |
| 485 | 20231121 | 104900 | 1335757300 | 3205 | 3210 | 3210 | 3205 | 1450 |
| 486 | 20231121 | 104800 | 1331107740 | 3210 | 3210 | 3210 | 3210 | 1960 |
| 487 | 20231121 | 104700 | 1324816140 | 3210 | 3220 | 3220 | 3210 | 246 |
| 488 | 20231121 | 104600 | 1324026060 | 3210 | 3220 | 3220 | 3210 | 2535 |
| 489 | 20231121 | 104500 | 1315887255 | 3220 | 3220 | 3220 | 3220 | 33 |
| 490 | 20231121 | 104400 | 1315780995 | 3215 | 3220 | 3220 | 3215 | 9 |
| 491 | 20231121 | 104300 | 1315752025 | 3220 | 3220 | 3220 | 3215 | 900 |
| 492 | 20231121 | 104200 | 1312858510 | 3220 | 3220 | 3220 | 3210 | 1006 |
| 493 | 20231121 | 104100 | 1309619690 | 3220 | 3215 | 3220 | 3210 | 3968 |
| 494 | 20231121 | 104000 | 1296871165 | 3215 | 3220 | 3220 | 3215 | 1291 |
| 495 | 20231121 | 103900 | 1292718750 | 3220 | 3220 | 3220 | 3220 | 652 |
| 496 | 20231121 | 103800 | 1290619310 | 3220 | 3225 | 3225 | 3220 | 206 |
| 497 | 20231121 | 103700 | 1289955140 | 3220 | 3220 | 3225 | 3220 | 2205 |
| 498 | 20231121 | 103600 | 1282854890 | 3220 | 3225 | 3225 | 3220 | 522 |
| 499 | 20231121 | 103500 | 1281172570 | 3225 | 3230 | 3230 | 3225 | 180 |
| 500 | 20231121 | 103400 | 1280591175 | 3215 | 3225 | 3230 | 3215 | 1163 |
| 501 | 20231121 | 103300 | 1276841465 | 3225 | 3220 | 3225 | 3220 | 7 |
| 502 | 20231121 | 103200 | 1276818915 | 3220 | 3230 | 3230 | 3220 | 38 |
| 503 | 20231121 | 103100 | 1276696255 | 3215 | 3220 | 3230 | 3215 | 948 |
| 504 | 20231121 | 103000 | 1273648295 | 3230 | 3225 | 3230 | 3220 | 180 |
| 505 | 20231121 | 102900 | 1273067410 | 3230 | 3225 | 3230 | 3225 | 557 |
| 506 | 20231121 | 102800 | 1271270710 | 3225 | 3225 | 3225 | 3220 | 1746 |
| 507 | 20231121 | 102700 | 1265644635 | 3225 | 3220 | 3225 | 3220 | 2812 |
| 508 | 20231121 | 102600 | 1256589595 | 3220 | 3220 | 3220 | 3220 | 269 |
| 509 | 20231121 | 102500 | 1255723415 | 3220 | 3220 | 3220 | 3220 | 357 |
| 510 | 20231121 | 102400 | 1254573875 | 3220 | 3220 | 3220 | 3215 | 3393 |
| 511 | 20231121 | 102300 | 1243664385 | 3215 | 3220 | 3220 | 3215 | 321 |
| 512 | 20231121 | 102200 | 1242631365 | 3210 | 3220 | 3220 | 3210 | 2006 |
| 513 | 20231121 | 102100 | 1236188720 | 3215 | 3220 | 3225 | 3215 | 1767 |
| 514 | 20231121 | 102000 | 1230501875 | 3220 | 3220 | 3220 | 3220 | 409 |
| 515 | 20231121 | 101900 | 1229184895 | 3225 | 3225 | 3225 | 3220 | 942 |
| 516 | 20231121 | 101800 | 1226151625 | 3220 | 3220 | 3225 | 3220 | 690 |
| 517 | 20231121 | 101700 | 1223929820 | 3225 | 3225 | 3225 | 3220 | 1209 |
| 518 | 20231121 | 101600 | 1220032675 | 3225 | 3225 | 3225 | 3225 | 889 |
| 519 | 20231121 | 101500 | 1217165650 | 3225 | 3220 | 3225 | 3210 | 2152 |
| 520 | 20231121 | 101400 | 1210247445 | 3215 | 3220 | 3220 | 3215 | 28 |
| 521 | 20231121 | 101300 | 1210157340 | 3215 | 3215 | 3215 | 3210 | 2244 |
| 522 | 20231121 | 101200 | 1202943965 | 3215 | 3215 | 3215 | 3215 | 2 |
| 523 | 20231121 | 101100 | 1202937535 | 3220 | 3225 | 3225 | 3220 | 24 |
| 524 | 20231121 | 101000 | 1202860155 | 3225 | 3225 | 3225 | 3220 | 35 |
| 525 | 20231121 | 100900 | 1202747295 | 3225 | 3210 | 3225 | 3205 | 3489 |
| 526 | 20231121 | 100800 | 1191534780 | 3210 | 3210 | 3210 | 3205 | 3574 |
| 527 | 20231121 | 100700 | 1180077570 | 3205 | 3205 | 3210 | 3205 | 794 |
| 528 | 20231121 | 100600 | 1177532535 | 3210 | 3210 | 3210 | 3205 | 82 |
| 529 | 20231121 | 100500 | 1177269645 | 3210 | 3220 | 3225 | 3205 | 2984 |
| 530 | 20231121 | 100400 | 1167686065 | 3225 | 3225 | 3225 | 3220 | 235 |
| 531 | 20231121 | 100300 | 1166928690 | 3225 | 3215 | 3225 | 3215 | 932 |
| 532 | 20231121 | 100200 | 1163932300 | 3215 | 3210 | 3215 | 3210 | 2461 |
| 533 | 20231121 | 100100 | 1156032480 | 3210 | 3205 | 3210 | 3205 | 4032 |
| 534 | 20231121 | 100000 | 1143089910 | 3205 | 3215 | 3215 | 3205 | 5900 |
| 535 | 20231121 | 095900 | 1124168755 | 3215 | 3215 | 3215 | 3210 | 1221 |
| 536 | 20231121 | 095800 | 1120244290 | 3215 | 3215 | 3225 | 3215 | 693 |
| 537 | 20231121 | 095700 | 1118015660 | 3215 | 3220 | 3220 | 3215 | 872 |
| 538 | 20231121 | 095600 | 1115212175 | 3220 | 3220 | 3220 | 3220 | 1581 |
| 539 | 20231121 | 095500 | 1110121355 | 3220 | 3220 | 3220 | 3220 | 1677 |
| 540 | 20231121 | 095400 | 1104721415 | 3220 | 3215 | 3220 | 3215 | 1990 |
| 541 | 20231121 | 095300 | 1098322340 | 3215 | 3225 | 3225 | 3215 | 180 |
| 542 | 20231121 | 095200 | 1097742200 | 3225 | 3220 | 3225 | 3215 | 396 |
| 543 | 20231121 | 095100 | 1096465835 | 3225 | 3225 | 3225 | 3215 | 751 |
| 544 | 20231121 | 095000 | 1094047575 | 3225 | 3225 | 3225 | 3215 | 3124 |
| 545 | 20231121 | 094900 | 1083993045 | 3220 | 3215 | 3220 | 3215 | 1383 |
| 546 | 20231121 | 094800 | 1079540535 | 3215 | 3215 | 3225 | 3215 | 2196 |
| 547 | 20231121 | 094700 | 1072480195 | 3225 | 3220 | 3225 | 3215 | 2885 |
| 548 | 20231121 | 094600 | 1063199515 | 3220 | 3235 | 3240 | 3220 | 5310 |
| 549 | 20231121 | 094500 | 1046066490 | 3235 | 3235 | 3235 | 3235 | 2457 |
| 550 | 20231121 | 094400 | 1038118095 | 3235 | 3230 | 3235 | 3225 | 111 |
| 551 | 20231121 | 094300 | 1037759495 | 3220 | 3220 | 3235 | 3220 | 14093 |
| 552 | 20231121 | 094200 | 992266775 | 3220 | 3220 | 3220 | 3220 | 367 |
| 553 | 20231121 | 094100 | 991085035 | 3220 | 3220 | 3220 | 3220 | 31 |
| 554 | 20231121 | 094000 | 990985215 | 3225 | 3225 | 3225 | 3220 | 2245 |
| 555 | 20231121 | 093900 | 983756220 | 3225 | 3220 | 3225 | 3220 | 1900 |
| 556 | 20231121 | 093800 | 977637910 | 3225 | 3225 | 3225 | 3220 | 422 |
| 557 | 20231121 | 093700 | 976277260 | 3225 | 3230 | 3230 | 3225 | 1145 |
| 558 | 20231121 | 093600 | 972584575 | 3230 | 3225 | 3230 | 3220 | 959 |
| 559 | 20231121 | 093500 | 969491790 | 3225 | 3225 | 3225 | 3220 | 608 |
| 560 | 20231121 | 093400 | 967531255 | 3225 | 3225 | 3230 | 3225 | 373 |
| 561 | 20231121 | 093300 | 966328045 | 3220 | 3220 | 3220 | 3215 | 2589 |
| 562 | 20231121 | 093200 | 957996600 | 3215 | 3230 | 3230 | 3215 | 1539 |
| 563 | 20231121 | 093100 | 953038235 | 3230 | 3230 | 3235 | 3225 | 2954 |
| 564 | 20231121 | 093000 | 943496840 | 3225 | 3205 | 3225 | 3205 | 4677 |
| 565 | 20231121 | 092900 | 928457470 | 3205 | 3205 | 3205 | 3205 | 2033 |
| 566 | 20231121 | 092800 | 921941705 | 3210 | 3210 | 3215 | 3210 | 1489 |
| 567 | 20231121 | 092700 | 917160780 | 3210 | 3210 | 3220 | 3210 | 757 |
| 568 | 20231121 | 092600 | 914730240 | 3220 | 3220 | 3220 | 3205 | 759 |
| 569 | 20231121 | 092500 | 912286815 | 3205 | 3205 | 3220 | 3200 | 1747 |
| 570 | 20231121 | 092400 | 906691040 | 3205 | 3215 | 3215 | 3205 | 3705 |
| 571 | 20231121 | 092300 | 894812410 | 3215 | 3215 | 3220 | 3215 | 1331 |
| 572 | 20231121 | 092200 | 890532940 | 3215 | 3225 | 3225 | 3215 | 2317 |
| 573 | 20231121 | 092100 | 883079830 | 3225 | 3210 | 3230 | 3210 | 4635 |
| 574 | 20231121 | 092000 | 868163390 | 3210 | 3210 | 3210 | 3210 | 346 |
| 575 | 20231121 | 091900 | 867052730 | 3210 | 3205 | 3210 | 3205 | 380 |
| 576 | 20231121 | 091800 | 865834020 | 3205 | 3205 | 3210 | 3200 | 1984 |
| 577 | 20231121 | 091700 | 859475650 | 3205 | 3205 | 3205 | 3200 | 1988 |
| 578 | 20231121 | 091600 | 853104170 | 3205 | 3195 | 3205 | 3195 | 16184 |
| 579 | 20231121 | 091500 | 801327070 | 3195 | 3195 | 3200 | 3190 | 6100 |
| 580 | 20231121 | 091400 | 781844185 | 3200 | 3195 | 3205 | 3195 | 6754 |
| 581 | 20231121 | 091300 | 760247435 | 3200 | 3200 | 3205 | 3185 | 11278 |
| 582 | 20231121 | 091200 | 724214030 | 3195 | 3230 | 3235 | 3195 | 39908 |
| 583 | 20231121 | 091100 | 596172725 | 3235 | 3220 | 3235 | 3220 | 2620 |
| 584 | 20231121 | 091000 | 587729160 | 3230 | 3240 | 3240 | 3220 | 2237 |
| 585 | 20231121 | 090900 | 580514080 | 3240 | 3220 | 3240 | 3220 | 2705 |
| 586 | 20231121 | 090800 | 571770085 | 3220 | 3230 | 3240 | 3215 | 3700 |
| 587 | 20231121 | 090700 | 559852145 | 3225 | 3235 | 3235 | 3215 | 5310 |
| 588 | 20231121 | 090600 | 542720180 | 3220 | 3225 | 3240 | 3210 | 8297 |
| 589 | 20231121 | 090500 | 516007800 | 3215 | 3240 | 3240 | 3215 | 15852 |
| 590 | 20231121 | 090400 | 464929325 | 3230 | 3250 | 3250 | 3230 | 10996 |
| 591 | 20231121 | 090300 | 429294235 | 3250 | 3255 | 3260 | 3230 | 34767 |
| 592 | 20231121 | 090200 | 316426025 | 3255 | 3255 | 3265 | 3250 | 12930 |
| 593 | 20231121 | 090100 | 274381790 | 3255 | 3260 | 3280 | 3250 | 13275 |
| 594 | 20231121 | 090000 | 231150670 | 3255 | 3305 | 3310 | 3255 | 69565 |