28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 183400 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 5372 |
| 3 | 20231121 | 183300 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 4 | 20231121 | 183200 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 5 | 20231121 | 183100 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 6 | 20231121 | 183000 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 7 | 20231121 | 182900 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 8 | 20231121 | 182800 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 9 | 20231121 | 182700 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 10 | 20231121 | 182600 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 11 | 20231121 | 182500 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 12 | 20231121 | 182400 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 13 | 20231121 | 182300 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 14 | 20231121 | 182200 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 15 | 20231121 | 182100 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 16 | 20231121 | 182000 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 17 | 20231121 | 181900 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 18 | 20231121 | 181800 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 19 | 20231121 | 181700 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 20 | 20231121 | 181600 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 21 | 20231121 | 181500 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 22 | 20231121 | 181400 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 23 | 20231121 | 181300 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 24 | 20231121 | 181200 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 25 | 20231121 | 181100 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 26 | 20231121 | 181000 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 27 | 20231121 | 180900 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 28 | 20231121 | 180800 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 29 | 20231121 | 180700 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 30 | 20231121 | 180600 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 31 | 20231121 | 180500 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 32 | 20231121 | 180400 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 5372 |
| 33 | 20231121 | 180300 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 34 | 20231121 | 180200 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 35 | 20231121 | 180100 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 36 | 20231121 | 180000 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 37 | 20231121 | 175900 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 38 | 20231121 | 175800 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 39 | 20231121 | 175700 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 40 | 20231121 | 175600 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 41 | 20231121 | 175500 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 42 | 20231121 | 175400 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 43 | 20231121 | 175300 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 44 | 20231121 | 175200 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 45 | 20231121 | 175100 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 46 | 20231121 | 175000 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 47 | 20231121 | 174900 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 48 | 20231121 | 174800 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 49 | 20231121 | 174700 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 50 | 20231121 | 174600 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 51 | 20231121 | 174500 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 52 | 20231121 | 174400 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 53 | 20231121 | 174300 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 54 | 20231121 | 174200 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 55 | 20231121 | 174100 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 56 | 20231121 | 174000 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 57 | 20231121 | 173900 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 58 | 20231121 | 173800 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 59 | 20231121 | 173700 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 60 | 20231121 | 173600 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 61 | 20231121 | 173500 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 62 | 20231121 | 173400 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 5372 |
| 63 | 20231121 | 173300 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 64 | 20231121 | 173200 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 65 | 20231121 | 173100 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 66 | 20231121 | 173000 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 67 | 20231121 | 172900 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 68 | 20231121 | 172800 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 69 | 20231121 | 172700 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 70 | 20231121 | 172600 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 71 | 20231121 | 172500 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 72 | 20231121 | 172400 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 73 | 20231121 | 172300 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 74 | 20231121 | 172200 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 75 | 20231121 | 172100 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 76 | 20231121 | 172000 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 77 | 20231121 | 171900 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 78 | 20231121 | 171800 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 79 | 20231121 | 171700 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 80 | 20231121 | 171600 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 81 | 20231121 | 171500 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 82 | 20231121 | 171400 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 83 | 20231121 | 171300 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 84 | 20231121 | 171200 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 85 | 20231121 | 171100 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 86 | 20231121 | 171000 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 87 | 20231121 | 170900 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 88 | 20231121 | 170800 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 89 | 20231121 | 170700 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 90 | 20231121 | 170600 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 91 | 20231121 | 170500 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 92 | 20231121 | 170400 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 5372 |
| 93 | 20231121 | 170300 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 94 | 20231121 | 170200 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 95 | 20231121 | 170100 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 96 | 20231121 | 170000 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 97 | 20231121 | 165900 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 98 | 20231121 | 165800 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 99 | 20231121 | 165700 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 100 | 20231121 | 165600 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 101 | 20231121 | 165500 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 102 | 20231121 | 165400 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 103 | 20231121 | 165300 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 104 | 20231121 | 165200 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 105 | 20231121 | 165100 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 106 | 20231121 | 165000 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 107 | 20231121 | 164900 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 108 | 20231121 | 164800 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 109 | 20231121 | 164700 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 110 | 20231121 | 164600 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 111 | 20231121 | 164500 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 112 | 20231121 | 164400 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 113 | 20231121 | 164300 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 114 | 20231121 | 164200 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 115 | 20231121 | 164100 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 116 | 20231121 | 164000 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 117 | 20231121 | 163900 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 118 | 20231121 | 163800 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 119 | 20231121 | 163700 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 120 | 20231121 | 163600 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 121 | 20231121 | 163500 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 122 | 20231121 | 163400 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 5372 |
| 123 | 20231121 | 163300 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 124 | 20231121 | 163200 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 125 | 20231121 | 163100 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 126 | 20231121 | 163000 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 127 | 20231121 | 162900 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 128 | 20231121 | 162800 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 129 | 20231121 | 162700 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 130 | 20231121 | 162600 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 131 | 20231121 | 162500 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 132 | 20231121 | 162400 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 133 | 20231121 | 162300 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 134 | 20231121 | 162200 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 135 | 20231121 | 162100 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 136 | 20231121 | 162000 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 137 | 20231121 | 161900 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 138 | 20231121 | 161800 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 139 | 20231121 | 161700 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 140 | 20231121 | 161600 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 141 | 20231121 | 161500 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 142 | 20231121 | 161400 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 143 | 20231121 | 161300 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 144 | 20231121 | 161200 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 145 | 20231121 | 161100 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 146 | 20231121 | 161000 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 147 | 20231121 | 160900 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 148 | 20231121 | 160800 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 149 | 20231121 | 160700 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 150 | 20231121 | 160600 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 151 | 20231121 | 160500 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 152 | 20231121 | 160400 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 5372 |
| 153 | 20231121 | 160300 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 154 | 20231121 | 160200 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 155 | 20231121 | 160100 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 156 | 20231121 | 160000 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 157 | 20231121 | 155900 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 158 | 20231121 | 155800 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 159 | 20231121 | 155700 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 160 | 20231121 | 155600 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 161 | 20231121 | 155500 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 162 | 20231121 | 155400 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 163 | 20231121 | 155300 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 164 | 20231121 | 155200 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 165 | 20231121 | 155100 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 166 | 20231121 | 155000 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 167 | 20231121 | 154900 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 168 | 20231121 | 154800 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 169 | 20231121 | 154700 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 170 | 20231121 | 154600 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 171 | 20231121 | 154500 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 172 | 20231121 | 154400 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 173 | 20231121 | 154300 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 174 | 20231121 | 154200 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 175 | 20231121 | 154100 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 176 | 20231121 | 154000 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 177 | 20231121 | 153900 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 178 | 20231121 | 153800 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 179 | 20231121 | 153700 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 180 | 20231121 | 153600 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 181 | 20231121 | 153500 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 182 | 20231121 | 153400 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 5372 |
| 183 | 20231121 | 153300 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 184 | 20231121 | 153200 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 185 | 20231121 | 153100 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 0 |
| 186 | 20231121 | 153000 | 1173964220 | 2975 | 2975 | 2975 | 2975 | 5372 |
| 187 | 20231121 | 152900 | 1157982520 | 2975 | 2975 | 2975 | 2975 | 0 |
| 188 | 20231121 | 152800 | 1157982520 | 2975 | 2975 | 2975 | 2975 | 0 |
| 189 | 20231121 | 152700 | 1157982520 | 2975 | 2975 | 2975 | 2975 | 0 |
| 190 | 20231121 | 152600 | 1157982520 | 2975 | 2975 | 2975 | 2975 | 0 |
| 191 | 20231121 | 152500 | 1157982520 | 2975 | 2975 | 2975 | 2975 | 0 |
| 192 | 20231121 | 152400 | 1157982520 | 2975 | 2975 | 2975 | 2975 | 0 |
| 193 | 20231121 | 152300 | 1157982520 | 2975 | 2975 | 2975 | 2975 | 0 |
| 194 | 20231121 | 152200 | 1157982520 | 2975 | 2975 | 2975 | 2975 | 0 |
| 195 | 20231121 | 152100 | 1157982520 | 2975 | 2975 | 2975 | 2975 | 0 |
| 196 | 20231121 | 152000 | 1157982520 | 2975 | 2975 | 2975 | 2975 | 0 |
| 197 | 20231121 | 151900 | 1157982520 | 2975 | 2975 | 2975 | 2965 | 665 |
| 198 | 20231121 | 151800 | 1156009410 | 2970 | 2965 | 2975 | 2965 | 176 |
| 199 | 20231121 | 151700 | 1155486705 | 2970 | 2970 | 2975 | 2965 | 72 |
| 200 | 20231121 | 151600 | 1155273145 | 2970 | 2970 | 2970 | 2970 | 607 |
| 201 | 20231121 | 151500 | 1153470355 | 2970 | 2965 | 2970 | 2965 | 1534 |
| 202 | 20231121 | 151400 | 1148914530 | 2965 | 2970 | 2980 | 2965 | 4548 |
| 203 | 20231121 | 151300 | 1135407030 | 2970 | 2975 | 2980 | 2970 | 1385 |
| 204 | 20231121 | 151200 | 1131286725 | 2975 | 2980 | 2980 | 2970 | 3700 |
| 205 | 20231121 | 151100 | 1120280875 | 2980 | 2980 | 2980 | 2980 | 1 |
| 206 | 20231121 | 151000 | 1120277895 | 2970 | 2970 | 2970 | 2970 | 30 |
| 207 | 20231121 | 150900 | 1120188795 | 2975 | 2975 | 2975 | 2975 | 583 |
| 208 | 20231121 | 150800 | 1118454370 | 2975 | 2980 | 2985 | 2975 | 138 |
| 209 | 20231121 | 150700 | 1118043425 | 2980 | 2975 | 2985 | 2975 | 1086 |
| 210 | 20231121 | 150600 | 1114807540 | 2980 | 2980 | 2980 | 2980 | 1442 |
| 211 | 20231121 | 150500 | 1110510380 | 2980 | 2975 | 2980 | 2975 | 7636 |
| 212 | 20231121 | 150400 | 1087771380 | 2980 | 2980 | 2980 | 2980 | 1 |
| 213 | 20231121 | 150300 | 1087768400 | 2975 | 2975 | 2975 | 2975 | 2475 |
| 214 | 20231121 | 150200 | 1080405275 | 2975 | 2975 | 2975 | 2975 | 2109 |
| 215 | 20231121 | 150100 | 1074131000 | 2975 | 2975 | 2975 | 2975 | 42 |
| 216 | 20231121 | 150000 | 1074006050 | 2975 | 2975 | 2975 | 2975 | 10 |
| 217 | 20231121 | 145900 | 1073976300 | 2975 | 2975 | 2975 | 2970 | 542 |
| 218 | 20231121 | 145800 | 1072364595 | 2975 | 2975 | 2975 | 2975 | 1347 |
| 219 | 20231121 | 145700 | 1068357270 | 2975 | 2975 | 2975 | 2975 | 300 |
| 220 | 20231121 | 145600 | 1067464770 | 2975 | 2975 | 2975 | 2975 | 0 |
| 221 | 20231121 | 145500 | 1067464770 | 2975 | 2980 | 2980 | 2975 | 35 |
| 222 | 20231121 | 145400 | 1067360640 | 2975 | 2980 | 2980 | 2975 | 200 |
| 223 | 20231121 | 145300 | 1066765635 | 2980 | 2980 | 2980 | 2980 | 4 |
| 224 | 20231121 | 145200 | 1066753715 | 2975 | 2975 | 2975 | 2975 | 4000 |
| 225 | 20231121 | 145100 | 1054853715 | 2975 | 2975 | 2975 | 2975 | 10 |
| 226 | 20231121 | 145000 | 1054823965 | 2975 | 2975 | 2975 | 2975 | 0 |
| 227 | 20231121 | 144900 | 1054823965 | 2975 | 2975 | 2975 | 2975 | 1 |
| 228 | 20231121 | 144800 | 1054820990 | 2970 | 2970 | 2970 | 2970 | 643 |
| 229 | 20231121 | 144700 | 1052911280 | 2970 | 2975 | 2975 | 2970 | 2 |
| 230 | 20231121 | 144600 | 1052905335 | 2975 | 2975 | 2975 | 2975 | 1 |
| 231 | 20231121 | 144500 | 1052902360 | 2970 | 2970 | 2970 | 2970 | 2 |
| 232 | 20231121 | 144400 | 1052896420 | 2970 | 2970 | 2970 | 2970 | 1 |
| 233 | 20231121 | 144300 | 1052893450 | 2980 | 2970 | 2980 | 2970 | 2227 |
| 234 | 20231121 | 144200 | 1046279095 | 2975 | 2980 | 2980 | 2975 | 6548 |
| 235 | 20231121 | 144100 | 1026768810 | 2985 | 2985 | 2985 | 2985 | 90 |
| 236 | 20231121 | 144000 | 1026500160 | 2985 | 2980 | 2985 | 2980 | 211 |
| 237 | 20231121 | 143900 | 1025870365 | 2985 | 2980 | 2985 | 2980 | 3871 |
| 238 | 20231121 | 143800 | 1014317900 | 2980 | 2980 | 2980 | 2980 | 2 |
| 239 | 20231121 | 143700 | 1014311940 | 2980 | 2980 | 2980 | 2980 | 84 |
| 240 | 20231121 | 143600 | 1014061620 | 2980 | 2980 | 2980 | 2980 | 104 |
| 241 | 20231121 | 143500 | 1013751700 | 2980 | 2985 | 2985 | 2980 | 2512 |
| 242 | 20231121 | 143400 | 1006255180 | 2985 | 2985 | 2985 | 2985 | 52 |
| 243 | 20231121 | 143300 | 1006099960 | 2985 | 2985 | 2985 | 2980 | 53 |
| 244 | 20231121 | 143200 | 1005941855 | 2980 | 2985 | 2985 | 2980 | 598 |
| 245 | 20231121 | 143100 | 1004159750 | 2985 | 2980 | 2985 | 2980 | 414 |
| 246 | 20231121 | 143000 | 1002926005 | 2975 | 2980 | 2980 | 2975 | 3013 |
| 247 | 20231121 | 142900 | 993947315 | 2980 | 2980 | 2980 | 2980 | 5 |
| 248 | 20231121 | 142800 | 993932415 | 2980 | 2980 | 2980 | 2980 | 771 |
| 249 | 20231121 | 142700 | 991634835 | 2980 | 2980 | 2980 | 2980 | 151 |
| 250 | 20231121 | 142600 | 991184855 | 2980 | 2980 | 2980 | 2980 | 1455 |
| 251 | 20231121 | 142500 | 986848955 | 2980 | 2980 | 2980 | 2975 | 450 |
| 252 | 20231121 | 142400 | 985508805 | 2975 | 2975 | 2980 | 2975 | 12 |
| 253 | 20231121 | 142300 | 985473100 | 2970 | 2970 | 2970 | 2970 | 1 |
| 254 | 20231121 | 142200 | 985470130 | 2980 | 2980 | 2980 | 2980 | 24 |
| 255 | 20231121 | 142100 | 985398610 | 2980 | 2975 | 2980 | 2975 | 18110 |
| 256 | 20231121 | 142000 | 931519110 | 2975 | 2975 | 2975 | 2975 | 11 |
| 257 | 20231121 | 141900 | 931486385 | 2975 | 2975 | 2975 | 2975 | 1037 |
| 258 | 20231121 | 141800 | 928401310 | 2980 | 2975 | 2980 | 2975 | 1280 |
| 259 | 20231121 | 141700 | 924590960 | 2975 | 2975 | 2985 | 2975 | 1390 |
| 260 | 20231121 | 141600 | 920449530 | 2960 | 2965 | 2980 | 2960 | 23686 |
| 261 | 20231121 | 141500 | 850062890 | 2965 | 2965 | 2965 | 2965 | 1049 |
| 262 | 20231121 | 141400 | 846952605 | 2960 | 2960 | 2960 | 2960 | 0 |
| 263 | 20231121 | 141300 | 846952605 | 2960 | 2960 | 2960 | 2960 | 0 |
| 264 | 20231121 | 141200 | 846952605 | 2960 | 2965 | 2965 | 2960 | 18 |
| 265 | 20231121 | 141100 | 846899240 | 2960 | 2960 | 2960 | 2960 | 380 |
| 266 | 20231121 | 141000 | 845774440 | 2960 | 2960 | 2960 | 2960 | 85 |
| 267 | 20231121 | 140900 | 845522840 | 2960 | 2960 | 2960 | 2960 | 0 |
| 268 | 20231121 | 140800 | 845522840 | 2960 | 2960 | 2960 | 2960 | 1929 |
| 269 | 20231121 | 140700 | 839813000 | 2960 | 2960 | 2960 | 2960 | 2000 |
| 270 | 20231121 | 140600 | 833893000 | 2960 | 2960 | 2960 | 2960 | 0 |
| 271 | 20231121 | 140500 | 833893000 | 2960 | 2960 | 2960 | 2960 | 3290 |
| 272 | 20231121 | 140400 | 824154600 | 2955 | 2955 | 2955 | 2955 | 801 |
| 273 | 20231121 | 140300 | 821787645 | 2955 | 2955 | 2955 | 2955 | 1000 |
| 274 | 20231121 | 140200 | 818832645 | 2960 | 2960 | 2960 | 2960 | 5 |
| 275 | 20231121 | 140100 | 818817845 | 2960 | 2960 | 2960 | 2960 | 2 |
| 276 | 20231121 | 140000 | 818811925 | 2960 | 2960 | 2960 | 2960 | 0 |
| 277 | 20231121 | 135900 | 818811925 | 2960 | 2960 | 2960 | 2960 | 519 |
| 278 | 20231121 | 135800 | 817275685 | 2960 | 2960 | 2960 | 2960 | 0 |
| 279 | 20231121 | 135700 | 817275685 | 2960 | 2960 | 2960 | 2960 | 6741 |
| 280 | 20231121 | 135600 | 797322325 | 2955 | 2955 | 2955 | 2955 | 0 |
| 281 | 20231121 | 135500 | 797322325 | 2955 | 2960 | 2960 | 2955 | 171 |
| 282 | 20231121 | 135400 | 796816665 | 2960 | 2960 | 2960 | 2960 | 200 |
| 283 | 20231121 | 135300 | 796224665 | 2960 | 2960 | 2960 | 2960 | 31 |
| 284 | 20231121 | 135200 | 796132905 | 2960 | 2960 | 2960 | 2960 | 168 |
| 285 | 20231121 | 135100 | 795635625 | 2960 | 2955 | 2960 | 2955 | 532 |
| 286 | 20231121 | 135000 | 794062015 | 2960 | 2960 | 2960 | 2960 | 50 |
| 287 | 20231121 | 134900 | 793914015 | 2955 | 2955 | 2955 | 2955 | 4416 |
| 288 | 20231121 | 134800 | 780864735 | 2955 | 2955 | 2955 | 2955 | 0 |
| 289 | 20231121 | 134700 | 780864735 | 2955 | 2955 | 2955 | 2955 | 0 |
| 290 | 20231121 | 134600 | 780864735 | 2955 | 2955 | 2955 | 2955 | 0 |
| 291 | 20231121 | 134500 | 780864735 | 2955 | 2955 | 2955 | 2955 | 1 |
| 292 | 20231121 | 134400 | 780861780 | 2950 | 2950 | 2950 | 2950 | 0 |
| 293 | 20231121 | 134300 | 780861780 | 2950 | 2955 | 2955 | 2950 | 133 |
| 294 | 20231121 | 134200 | 780469265 | 2950 | 2950 | 2950 | 2950 | 18 |
| 295 | 20231121 | 134100 | 780416165 | 2950 | 2950 | 2950 | 2950 | 1668 |
| 296 | 20231121 | 134000 | 775495565 | 2950 | 2945 | 2950 | 2945 | 1352 |
| 297 | 20231121 | 133900 | 771507215 | 2950 | 2950 | 2950 | 2950 | 101 |
| 298 | 20231121 | 133800 | 771209265 | 2950 | 2945 | 2950 | 2945 | 222 |
| 299 | 20231121 | 133700 | 770554725 | 2950 | 2950 | 2950 | 2950 | 0 |
| 300 | 20231121 | 133600 | 770554725 | 2950 | 2950 | 2950 | 2950 | 93 |
| 301 | 20231121 | 133500 | 770280375 | 2950 | 2950 | 2950 | 2950 | 0 |
| 302 | 20231121 | 133400 | 770280375 | 2950 | 2950 | 2950 | 2950 | 4782 |
| 303 | 20231121 | 133300 | 756173475 | 2955 | 2955 | 2955 | 2955 | 0 |
| 304 | 20231121 | 133200 | 756173475 | 2955 | 2955 | 2955 | 2955 | 74 |
| 305 | 20231121 | 133100 | 755954805 | 2955 | 2955 | 2955 | 2955 | 33 |
| 306 | 20231121 | 133000 | 755857290 | 2950 | 2950 | 2950 | 2950 | 14 |
| 307 | 20231121 | 132900 | 755815990 | 2955 | 2955 | 2955 | 2950 | 2292 |
| 308 | 20231121 | 132800 | 749044130 | 2955 | 2955 | 2960 | 2955 | 302 |
| 309 | 20231121 | 132700 | 748151710 | 2960 | 2955 | 2960 | 2955 | 466 |
| 310 | 20231121 | 132600 | 746774665 | 2960 | 2955 | 2960 | 2955 | 3284 |
| 311 | 20231121 | 132500 | 737070045 | 2955 | 2955 | 2955 | 2955 | 896 |
| 312 | 20231121 | 132400 | 734422365 | 2955 | 2955 | 2955 | 2955 | 50 |
| 313 | 20231121 | 132300 | 734274615 | 2955 | 2955 | 2955 | 2955 | 0 |
| 314 | 20231121 | 132200 | 734274615 | 2955 | 2955 | 2955 | 2955 | 500 |
| 315 | 20231121 | 132100 | 732797115 | 2960 | 2960 | 2960 | 2960 | 350 |
| 316 | 20231121 | 132000 | 731761115 | 2960 | 2955 | 2960 | 2955 | 785 |
| 317 | 20231121 | 131900 | 729441435 | 2960 | 2960 | 2960 | 2960 | 70 |
| 318 | 20231121 | 131800 | 729234235 | 2955 | 2955 | 2955 | 2955 | 0 |
| 319 | 20231121 | 131700 | 729234235 | 2955 | 2955 | 2955 | 2955 | 314 |
| 320 | 20231121 | 131600 | 728306365 | 2960 | 2960 | 2960 | 2960 | 0 |
| 321 | 20231121 | 131500 | 728306365 | 2960 | 2965 | 2965 | 2960 | 71 |
| 322 | 20231121 | 131400 | 728095855 | 2965 | 2960 | 2965 | 2955 | 94 |
| 323 | 20231121 | 131300 | 727817955 | 2965 | 2965 | 2965 | 2965 | 102 |
| 324 | 20231121 | 131200 | 727515525 | 2955 | 2960 | 2960 | 2955 | 2400 |
| 325 | 20231121 | 131100 | 720423430 | 2960 | 2960 | 2960 | 2960 | 805 |
| 326 | 20231121 | 131000 | 718040630 | 2960 | 2960 | 2960 | 2960 | 72 |
| 327 | 20231121 | 130900 | 717827510 | 2960 | 2960 | 2960 | 2960 | 0 |
| 328 | 20231121 | 130800 | 717827510 | 2960 | 2960 | 2960 | 2960 | 127 |
| 329 | 20231121 | 130700 | 717451590 | 2960 | 2960 | 2960 | 2960 | 50 |
| 330 | 20231121 | 130600 | 717303590 | 2960 | 2960 | 2960 | 2960 | 63 |
| 331 | 20231121 | 130500 | 717117110 | 2960 | 2960 | 2960 | 2960 | 62 |
| 332 | 20231121 | 130400 | 716933590 | 2965 | 2965 | 2965 | 2965 | 33 |
| 333 | 20231121 | 130300 | 716835745 | 2965 | 2965 | 2965 | 2965 | 100 |
| 334 | 20231121 | 130200 | 716539245 | 2965 | 2965 | 2965 | 2965 | 9 |
| 335 | 20231121 | 130100 | 716512560 | 2960 | 2960 | 2960 | 2960 | 2393 |
| 336 | 20231121 | 130000 | 709429280 | 2960 | 2960 | 2960 | 2960 | 350 |
| 337 | 20231121 | 125900 | 708393280 | 2955 | 2955 | 2955 | 2955 | 134 |
| 338 | 20231121 | 125800 | 707997310 | 2960 | 2960 | 2960 | 2960 | 150 |
| 339 | 20231121 | 125700 | 707553310 | 2955 | 2960 | 2960 | 2955 | 167 |
| 340 | 20231121 | 125600 | 707059100 | 2960 | 2960 | 2960 | 2960 | 623 |
| 341 | 20231121 | 125500 | 705215020 | 2960 | 2960 | 2960 | 2960 | 0 |
| 342 | 20231121 | 125400 | 705215020 | 2960 | 2960 | 2960 | 2960 | 2729 |
| 343 | 20231121 | 125300 | 697137180 | 2960 | 2960 | 2960 | 2960 | 0 |
| 344 | 20231121 | 125200 | 697137180 | 2960 | 2960 | 2960 | 2960 | 1087 |
| 345 | 20231121 | 125100 | 693919660 | 2960 | 2960 | 2960 | 2960 | 1 |
| 346 | 20231121 | 125000 | 693916700 | 2955 | 2955 | 2955 | 2955 | 200 |
| 347 | 20231121 | 124900 | 693325700 | 2955 | 2955 | 2955 | 2955 | 10 |
| 348 | 20231121 | 124800 | 693296150 | 2960 | 2960 | 2960 | 2960 | 1000 |
| 349 | 20231121 | 124700 | 690336150 | 2960 | 2960 | 2960 | 2960 | 63 |
| 350 | 20231121 | 124600 | 690149670 | 2960 | 2960 | 2960 | 2955 | 406 |
| 351 | 20231121 | 124500 | 688947960 | 2960 | 2960 | 2960 | 2960 | 0 |
| 352 | 20231121 | 124400 | 688947960 | 2960 | 2960 | 2960 | 2960 | 3 |
| 353 | 20231121 | 124300 | 688939080 | 2960 | 2960 | 2960 | 2960 | 101 |
| 354 | 20231121 | 124200 | 688640120 | 2960 | 2960 | 2960 | 2960 | 0 |
| 355 | 20231121 | 124100 | 688640120 | 2960 | 2960 | 2960 | 2960 | 0 |
| 356 | 20231121 | 124000 | 688640120 | 2960 | 2960 | 2960 | 2960 | 7 |
| 357 | 20231121 | 123900 | 688619400 | 2960 | 2960 | 2960 | 2960 | 0 |
| 358 | 20231121 | 123800 | 688619400 | 2960 | 2960 | 2960 | 2960 | 7 |
| 359 | 20231121 | 123700 | 688598680 | 2960 | 2960 | 2960 | 2960 | 1 |
| 360 | 20231121 | 123600 | 688595720 | 2955 | 2955 | 2955 | 2955 | 180 |
| 361 | 20231121 | 123500 | 688063820 | 2955 | 2955 | 2955 | 2955 | 1042 |
| 362 | 20231121 | 123400 | 684984710 | 2955 | 2955 | 2955 | 2955 | 2417 |
| 363 | 20231121 | 123300 | 677842475 | 2955 | 2955 | 2955 | 2955 | 0 |
| 364 | 20231121 | 123200 | 677842475 | 2955 | 2955 | 2955 | 2955 | 0 |
| 365 | 20231121 | 123100 | 677842475 | 2955 | 2955 | 2955 | 2955 | 0 |
| 366 | 20231121 | 123000 | 677842475 | 2955 | 2955 | 2955 | 2955 | 1324 |
| 367 | 20231121 | 122900 | 673930055 | 2955 | 2955 | 2955 | 2955 | 176 |
| 368 | 20231121 | 122800 | 673409975 | 2955 | 2955 | 2955 | 2955 | 100 |
| 369 | 20231121 | 122700 | 673114475 | 2960 | 2955 | 2960 | 2955 | 3639 |
| 370 | 20231121 | 122600 | 662360430 | 2960 | 2960 | 2960 | 2960 | 170 |
| 371 | 20231121 | 122500 | 661857230 | 2965 | 2965 | 2965 | 2965 | 700 |
| 372 | 20231121 | 122400 | 659781730 | 2965 | 2960 | 2965 | 2960 | 1431 |
| 373 | 20231121 | 122300 | 655543815 | 2960 | 2955 | 2960 | 2955 | 3910 |
| 374 | 20231121 | 122200 | 643979670 | 2955 | 2955 | 2955 | 2955 | 100 |
| 375 | 20231121 | 122100 | 643684170 | 2955 | 2960 | 2960 | 2955 | 180 |
| 376 | 20231121 | 122000 | 643152020 | 2955 | 2955 | 2955 | 2955 | 100 |
| 377 | 20231121 | 121900 | 642856520 | 2960 | 2960 | 2960 | 2960 | 1023 |
| 378 | 20231121 | 121800 | 639828440 | 2960 | 2965 | 2965 | 2960 | 319 |
| 379 | 20231121 | 121700 | 638884125 | 2960 | 2960 | 2960 | 2960 | 0 |
| 380 | 20231121 | 121600 | 638884125 | 2960 | 2955 | 2960 | 2955 | 3150 |
| 381 | 20231121 | 121500 | 629560160 | 2960 | 2960 | 2960 | 2960 | 5 |
| 382 | 20231121 | 121400 | 629545360 | 2960 | 2960 | 2960 | 2960 | 23 |
| 383 | 20231121 | 121300 | 629477280 | 2960 | 2960 | 2960 | 2955 | 706 |
| 384 | 20231121 | 121200 | 627390045 | 2950 | 2950 | 2950 | 2950 | 0 |
| 385 | 20231121 | 121100 | 627390045 | 2950 | 2950 | 2950 | 2950 | 3000 |
| 386 | 20231121 | 121000 | 618540045 | 2955 | 2955 | 2955 | 2955 | 15 |
| 387 | 20231121 | 120900 | 618495720 | 2955 | 2955 | 2955 | 2955 | 1500 |
| 388 | 20231121 | 120800 | 614063220 | 2960 | 2960 | 2960 | 2960 | 1 |
| 389 | 20231121 | 120700 | 614060260 | 2955 | 2955 | 2955 | 2955 | 379 |
| 390 | 20231121 | 120600 | 612940315 | 2955 | 2955 | 2955 | 2955 | 1000 |
| 391 | 20231121 | 120500 | 609985315 | 2955 | 2955 | 2955 | 2955 | 0 |
| 392 | 20231121 | 120400 | 609985315 | 2955 | 2955 | 2955 | 2955 | 0 |
| 393 | 20231121 | 120300 | 609985315 | 2955 | 2950 | 2955 | 2950 | 3436 |
| 394 | 20231121 | 120200 | 599831940 | 2950 | 2950 | 2950 | 2950 | 0 |
| 395 | 20231121 | 120100 | 599831940 | 2950 | 2950 | 2950 | 2950 | 0 |
| 396 | 20231121 | 120000 | 599831940 | 2950 | 2950 | 2950 | 2950 | 0 |
| 397 | 20231121 | 115900 | 599831940 | 2950 | 2950 | 2950 | 2950 | 0 |
| 398 | 20231121 | 115800 | 599831940 | 2950 | 2950 | 2950 | 2950 | 0 |
| 399 | 20231121 | 115700 | 599831940 | 2950 | 2950 | 2950 | 2950 | 0 |
| 400 | 20231121 | 115600 | 599831940 | 2950 | 2950 | 2950 | 2950 | 0 |
| 401 | 20231121 | 115500 | 599831940 | 2950 | 2950 | 2950 | 2950 | 858 |
| 402 | 20231121 | 115400 | 597300840 | 2955 | 2955 | 2955 | 2955 | 0 |
| 403 | 20231121 | 115300 | 597300840 | 2955 | 2955 | 2955 | 2955 | 1 |
| 404 | 20231121 | 115200 | 597297885 | 2945 | 2945 | 2945 | 2945 | 0 |
| 405 | 20231121 | 115100 | 597297885 | 2945 | 2945 | 2945 | 2945 | 478 |
| 406 | 20231121 | 115000 | 595890175 | 2950 | 2950 | 2950 | 2950 | 817 |
| 407 | 20231121 | 114900 | 593480025 | 2940 | 2940 | 2940 | 2940 | 0 |
| 408 | 20231121 | 114800 | 593480025 | 2940 | 2940 | 2940 | 2940 | 0 |
| 409 | 20231121 | 114700 | 593480025 | 2940 | 2940 | 2940 | 2940 | 1000 |
| 410 | 20231121 | 114600 | 590540025 | 2940 | 2955 | 2955 | 2940 | 12563 |
| 411 | 20231121 | 114500 | 553515975 | 2955 | 2955 | 2955 | 2955 | 4648 |
| 412 | 20231121 | 114400 | 539781135 | 2960 | 2960 | 2960 | 2960 | 934 |
| 413 | 20231121 | 114300 | 537016495 | 2960 | 2960 | 2960 | 2960 | 0 |
| 414 | 20231121 | 114200 | 537016495 | 2960 | 2955 | 2960 | 2955 | 101 |
| 415 | 20231121 | 114100 | 536717880 | 2955 | 2955 | 2955 | 2955 | 331 |
| 416 | 20231121 | 114000 | 535739775 | 2950 | 2950 | 2950 | 2950 | 0 |
| 417 | 20231121 | 113900 | 535739775 | 2950 | 2950 | 2950 | 2950 | 0 |
| 418 | 20231121 | 113800 | 535739775 | 2950 | 2950 | 2950 | 2950 | 128 |
| 419 | 20231121 | 113700 | 535362175 | 2950 | 2955 | 2955 | 2950 | 710 |
| 420 | 20231121 | 113600 | 533265375 | 2955 | 2955 | 2955 | 2955 | 143 |
| 421 | 20231121 | 113500 | 532842810 | 2955 | 2955 | 2955 | 2955 | 290 |
| 422 | 20231121 | 113400 | 531985860 | 2955 | 2955 | 2955 | 2955 | 35 |
| 423 | 20231121 | 113300 | 531882435 | 2965 | 2965 | 2965 | 2955 | 936 |
| 424 | 20231121 | 113200 | 529115435 | 2960 | 2960 | 2960 | 2960 | 938 |
| 425 | 20231121 | 113100 | 526338955 | 2960 | 2960 | 2965 | 2960 | 3930 |
| 426 | 20231121 | 113000 | 514706135 | 2960 | 2960 | 2960 | 2960 | 101 |
| 427 | 20231121 | 112900 | 514407175 | 2955 | 2955 | 2955 | 2955 | 301 |
| 428 | 20231121 | 112800 | 513517720 | 2960 | 2960 | 2960 | 2960 | 0 |
| 429 | 20231121 | 112700 | 513517720 | 2960 | 2960 | 2960 | 2955 | 115 |
| 430 | 20231121 | 112600 | 513177520 | 2955 | 2960 | 2960 | 2950 | 170 |
| 431 | 20231121 | 112500 | 512675555 | 2960 | 2960 | 2960 | 2955 | 4 |
| 432 | 20231121 | 112400 | 512663720 | 2955 | 2955 | 2955 | 2955 | 2802 |
| 433 | 20231121 | 112300 | 504383810 | 2950 | 2950 | 2950 | 2950 | 1669 |
| 434 | 20231121 | 112200 | 499460260 | 2950 | 2950 | 2950 | 2950 | 0 |
| 435 | 20231121 | 112100 | 499460260 | 2950 | 2950 | 2950 | 2950 | 678 |
| 436 | 20231121 | 112000 | 497460160 | 2950 | 2950 | 2950 | 2950 | 0 |
| 437 | 20231121 | 111900 | 497460160 | 2950 | 2950 | 2950 | 2950 | 1035 |
| 438 | 20231121 | 111800 | 494406910 | 2950 | 2950 | 2955 | 2940 | 10056 |
| 439 | 20231121 | 111700 | 464783190 | 2950 | 2950 | 2950 | 2950 | 0 |
| 440 | 20231121 | 111600 | 464783190 | 2950 | 2950 | 2950 | 2950 | 57 |
| 441 | 20231121 | 111500 | 464615040 | 2950 | 2950 | 2950 | 2950 | 589 |
| 442 | 20231121 | 111400 | 462877490 | 2955 | 2955 | 2955 | 2955 | 0 |
| 443 | 20231121 | 111300 | 462877490 | 2955 | 2955 | 2955 | 2955 | 0 |
| 444 | 20231121 | 111200 | 462877490 | 2955 | 2955 | 2955 | 2955 | 432 |
| 445 | 20231121 | 111100 | 461600930 | 2955 | 2955 | 2955 | 2955 | 0 |
| 446 | 20231121 | 111000 | 461600930 | 2955 | 2950 | 2955 | 2950 | 748 |
| 447 | 20231121 | 110900 | 459394315 | 2950 | 2950 | 2955 | 2950 | 1095 |
| 448 | 20231121 | 110800 | 456163730 | 2955 | 2950 | 2955 | 2950 | 501 |
| 449 | 20231121 | 110700 | 454685775 | 2950 | 2950 | 2950 | 2950 | 0 |
| 450 | 20231121 | 110600 | 454685775 | 2950 | 2950 | 2950 | 2950 | 4506 |
| 451 | 20231121 | 110500 | 441393075 | 2950 | 2950 | 2950 | 2950 | 20 |
| 452 | 20231121 | 110400 | 441334075 | 2950 | 2950 | 2950 | 2950 | 0 |
| 453 | 20231121 | 110300 | 441334075 | 2950 | 2950 | 2950 | 2950 | 50 |
| 454 | 20231121 | 110200 | 441186575 | 2950 | 2950 | 2950 | 2950 | 0 |
| 455 | 20231121 | 110100 | 441186575 | 2950 | 2950 | 2950 | 2950 | 3 |
| 456 | 20231121 | 110000 | 441177725 | 2950 | 2950 | 2950 | 2950 | 0 |
| 457 | 20231121 | 105900 | 441177725 | 2950 | 2950 | 2950 | 2950 | 1016 |
| 458 | 20231121 | 105800 | 438180525 | 2945 | 2945 | 2945 | 2945 | 59 |
| 459 | 20231121 | 105700 | 438006770 | 2945 | 2945 | 2945 | 2945 | 0 |
| 460 | 20231121 | 105600 | 438006770 | 2945 | 2940 | 2945 | 2940 | 1445 |
| 461 | 20231121 | 105500 | 433752970 | 2940 | 2940 | 2940 | 2940 | 0 |
| 462 | 20231121 | 105400 | 433752970 | 2940 | 2940 | 2940 | 2940 | 0 |
| 463 | 20231121 | 105300 | 433752970 | 2940 | 2945 | 2945 | 2940 | 18 |
| 464 | 20231121 | 105200 | 433699965 | 2940 | 2945 | 2950 | 2940 | 1150 |
| 465 | 20231121 | 105100 | 430313440 | 2945 | 2945 | 2945 | 2945 | 1095 |
| 466 | 20231121 | 105000 | 427088665 | 2940 | 2945 | 2945 | 2940 | 71 |
| 467 | 20231121 | 104900 | 426879575 | 2940 | 2940 | 2940 | 2940 | 611 |
| 468 | 20231121 | 104800 | 425083235 | 2940 | 2940 | 2940 | 2940 | 196 |
| 469 | 20231121 | 104700 | 424506995 | 2940 | 2940 | 2940 | 2940 | 4 |
| 470 | 20231121 | 104600 | 424495235 | 2940 | 2940 | 2940 | 2940 | 3 |
| 471 | 20231121 | 104500 | 424486415 | 2940 | 2940 | 2940 | 2940 | 83 |
| 472 | 20231121 | 104400 | 424242395 | 2940 | 2940 | 2940 | 2940 | 7 |
| 473 | 20231121 | 104300 | 424221815 | 2940 | 2940 | 2940 | 2940 | 207 |
| 474 | 20231121 | 104200 | 423613235 | 2940 | 2940 | 2940 | 2940 | 3 |
| 475 | 20231121 | 104100 | 423604415 | 2945 | 2945 | 2945 | 2945 | 0 |
| 476 | 20231121 | 104000 | 423604415 | 2945 | 2945 | 2945 | 2945 | 0 |
| 477 | 20231121 | 103900 | 423604415 | 2945 | 2945 | 2945 | 2945 | 0 |
| 478 | 20231121 | 103800 | 423604415 | 2945 | 2945 | 2945 | 2945 | 0 |
| 479 | 20231121 | 103700 | 423604415 | 2945 | 2945 | 2945 | 2945 | 20 |
| 480 | 20231121 | 103600 | 423545515 | 2950 | 2950 | 2950 | 2950 | 1000 |
| 481 | 20231121 | 103500 | 420595515 | 2950 | 2945 | 2950 | 2945 | 9 |
| 482 | 20231121 | 103400 | 420569005 | 2940 | 2940 | 2940 | 2940 | 0 |
| 483 | 20231121 | 103300 | 420569005 | 2940 | 2940 | 2940 | 2940 | 196 |
| 484 | 20231121 | 103200 | 419992765 | 2945 | 2945 | 2945 | 2945 | 0 |
| 485 | 20231121 | 103100 | 419992765 | 2945 | 2950 | 2950 | 2945 | 34 |
| 486 | 20231121 | 103000 | 419892630 | 2945 | 2945 | 2945 | 2945 | 993 |
| 487 | 20231121 | 102900 | 416968245 | 2945 | 2940 | 2945 | 2940 | 209 |
| 488 | 20231121 | 102800 | 416352745 | 2940 | 2940 | 2940 | 2940 | 9101 |
| 489 | 20231121 | 102700 | 389595805 | 2940 | 2940 | 2940 | 2940 | 0 |
| 490 | 20231121 | 102600 | 389595805 | 2940 | 2940 | 2940 | 2940 | 3146 |
| 491 | 20231121 | 102500 | 380346565 | 2940 | 2940 | 2940 | 2940 | 50 |
| 492 | 20231121 | 102400 | 380199565 | 2940 | 2940 | 2940 | 2940 | 507 |
| 493 | 20231121 | 102300 | 378708985 | 2935 | 2935 | 2935 | 2935 | 0 |
| 494 | 20231121 | 102200 | 378708985 | 2935 | 2935 | 2935 | 2935 | 36 |
| 495 | 20231121 | 102100 | 378603325 | 2935 | 2935 | 2935 | 2935 | 8 |
| 496 | 20231121 | 102000 | 378579845 | 2935 | 2935 | 2935 | 2935 | 1000 |
| 497 | 20231121 | 101900 | 375644845 | 2935 | 2940 | 2940 | 2935 | 549 |
| 498 | 20231121 | 101800 | 374033140 | 2940 | 2940 | 2940 | 2940 | 400 |
| 499 | 20231121 | 101700 | 372857140 | 2940 | 2940 | 2940 | 2940 | 0 |
| 500 | 20231121 | 101600 | 372857140 | 2940 | 2940 | 2940 | 2940 | 0 |
| 501 | 20231121 | 101500 | 372857140 | 2940 | 2940 | 2940 | 2940 | 176 |
| 502 | 20231121 | 101400 | 372339700 | 2940 | 2940 | 2940 | 2940 | 0 |
| 503 | 20231121 | 101300 | 372339700 | 2940 | 2940 | 2940 | 2940 | 100 |
| 504 | 20231121 | 101200 | 372045700 | 2940 | 2940 | 2940 | 2940 | 132 |
| 505 | 20231121 | 101100 | 371657620 | 2930 | 2930 | 2930 | 2930 | 0 |
| 506 | 20231121 | 101000 | 371657620 | 2930 | 2935 | 2935 | 2930 | 8327 |
| 507 | 20231121 | 100900 | 347258500 | 2930 | 2935 | 2935 | 2930 | 5149 |
| 508 | 20231121 | 100800 | 332168270 | 2935 | 2940 | 2940 | 2935 | 1225 |
| 509 | 20231121 | 100700 | 328567770 | 2940 | 2940 | 2940 | 2940 | 681 |
| 510 | 20231121 | 100600 | 326565630 | 2940 | 2940 | 2940 | 2940 | 1 |
| 511 | 20231121 | 100500 | 326562690 | 2940 | 2940 | 2945 | 2940 | 88 |
| 512 | 20231121 | 100400 | 326303850 | 2940 | 2940 | 2940 | 2940 | 112 |
| 513 | 20231121 | 100300 | 325974570 | 2940 | 2940 | 2940 | 2940 | 2002 |
| 514 | 20231121 | 100200 | 320088690 | 2950 | 2950 | 2950 | 2950 | 50 |
| 515 | 20231121 | 100100 | 319941190 | 2950 | 2950 | 2950 | 2950 | 313 |
| 516 | 20231121 | 100000 | 319017840 | 2950 | 2950 | 2950 | 2940 | 1811 |
| 517 | 20231121 | 095900 | 313683195 | 2950 | 2955 | 2955 | 2950 | 1157 |
| 518 | 20231121 | 095800 | 310264310 | 2950 | 2935 | 2950 | 2935 | 24249 |
| 519 | 20231121 | 095700 | 238919305 | 2935 | 2930 | 2935 | 2930 | 5413 |
| 520 | 20231121 | 095600 | 223032650 | 2935 | 2935 | 2935 | 2935 | 0 |
| 521 | 20231121 | 095500 | 223032650 | 2935 | 2935 | 2935 | 2935 | 179 |
| 522 | 20231121 | 095400 | 222507285 | 2935 | 2935 | 2935 | 2935 | 639 |
| 523 | 20231121 | 095300 | 220631820 | 2935 | 2940 | 2940 | 2935 | 112 |
| 524 | 20231121 | 095200 | 220303040 | 2935 | 2935 | 2935 | 2930 | 3835 |
| 525 | 20231121 | 095100 | 209052800 | 2935 | 2930 | 2935 | 2930 | 91 |
| 526 | 20231121 | 095000 | 208786140 | 2925 | 2930 | 2930 | 2925 | 672 |
| 527 | 20231121 | 094900 | 206817185 | 2930 | 2930 | 2930 | 2930 | 470 |
| 528 | 20231121 | 094800 | 205440085 | 2925 | 2925 | 2925 | 2925 | 1 |
| 529 | 20231121 | 094700 | 205437160 | 2930 | 2930 | 2930 | 2930 | 0 |
| 530 | 20231121 | 094600 | 205437160 | 2930 | 2930 | 2930 | 2930 | 0 |
| 531 | 20231121 | 094500 | 205437160 | 2930 | 2930 | 2930 | 2930 | 150 |
| 532 | 20231121 | 094400 | 204997660 | 2930 | 2930 | 2930 | 2930 | 654 |
| 533 | 20231121 | 094300 | 203081440 | 2930 | 2930 | 2930 | 2930 | 308 |
| 534 | 20231121 | 094200 | 202179000 | 2930 | 2930 | 2930 | 2930 | 0 |
| 535 | 20231121 | 094100 | 202179000 | 2930 | 2930 | 2930 | 2930 | 5001 |
| 536 | 20231121 | 094000 | 187526070 | 2930 | 2930 | 2930 | 2930 | 0 |
| 537 | 20231121 | 093900 | 187526070 | 2930 | 2930 | 2930 | 2930 | 345 |
| 538 | 20231121 | 093800 | 186515220 | 2930 | 2925 | 2930 | 2925 | 2 |
| 539 | 20231121 | 093700 | 186509365 | 2930 | 2930 | 2930 | 2930 | 1 |
| 540 | 20231121 | 093600 | 186506435 | 2925 | 2925 | 2925 | 2925 | 414 |
| 541 | 20231121 | 093500 | 185295485 | 2925 | 2925 | 2930 | 2925 | 900 |
| 542 | 20231121 | 093400 | 182660985 | 2925 | 2925 | 2925 | 2920 | 21 |
| 543 | 20231121 | 093300 | 182599655 | 2925 | 2925 | 2925 | 2925 | 3 |
| 544 | 20231121 | 093200 | 182590880 | 2925 | 2920 | 2925 | 2920 | 547 |
| 545 | 20231121 | 093100 | 180993405 | 2925 | 2920 | 2925 | 2920 | 1903 |
| 546 | 20231121 | 093000 | 175436635 | 2925 | 2925 | 2925 | 2925 | 50 |
| 547 | 20231121 | 092900 | 175290385 | 2925 | 2920 | 2925 | 2920 | 290 |
| 548 | 20231121 | 092800 | 174443535 | 2920 | 2920 | 2920 | 2920 | 300 |
| 549 | 20231121 | 092700 | 173567535 | 2920 | 2930 | 2930 | 2920 | 1270 |
| 550 | 20231121 | 092600 | 169858805 | 2930 | 2925 | 2930 | 2920 | 5853 |
| 551 | 20231121 | 092500 | 152754350 | 2925 | 2925 | 2925 | 2925 | 1375 |
| 552 | 20231121 | 092400 | 148732475 | 2925 | 2935 | 2935 | 2925 | 749 |
| 553 | 20231121 | 092300 | 146540880 | 2935 | 2930 | 2940 | 2930 | 4290 |
| 554 | 20231121 | 092200 | 133970615 | 2930 | 2940 | 2940 | 2930 | 526 |
| 555 | 20231121 | 092100 | 132429425 | 2930 | 2935 | 2935 | 2930 | 5000 |
| 556 | 20231121 | 092000 | 117767570 | 2935 | 2930 | 2935 | 2930 | 1197 |
| 557 | 20231121 | 091900 | 114257125 | 2930 | 2930 | 2930 | 2930 | 832 |
| 558 | 20231121 | 091800 | 111819365 | 2930 | 2930 | 2930 | 2930 | 1826 |
| 559 | 20231121 | 091700 | 106469185 | 2935 | 2935 | 2935 | 2935 | 600 |
| 560 | 20231121 | 091600 | 104708185 | 2935 | 2940 | 2945 | 2935 | 2248 |
| 561 | 20231121 | 091500 | 98104650 | 2935 | 2930 | 2935 | 2930 | 1037 |
| 562 | 20231121 | 091400 | 95061405 | 2930 | 2935 | 2935 | 2930 | 725 |
| 563 | 20231121 | 091300 | 92936785 | 2935 | 2935 | 2935 | 2935 | 511 |
| 564 | 20231121 | 091200 | 91437000 | 2930 | 2935 | 2935 | 2930 | 487 |
| 565 | 20231121 | 091100 | 90008735 | 2935 | 2930 | 2935 | 2920 | 590 |
| 566 | 20231121 | 091000 | 88280680 | 2925 | 2920 | 2925 | 2915 | 1299 |
| 567 | 20231121 | 090900 | 84488380 | 2915 | 2915 | 2915 | 2910 | 2362 |
| 568 | 20231121 | 090800 | 77610750 | 2920 | 2925 | 2925 | 2920 | 965 |
| 569 | 20231121 | 090700 | 74792840 | 2925 | 2930 | 2930 | 2925 | 3444 |
| 570 | 20231121 | 090600 | 64719085 | 2925 | 2925 | 2930 | 2925 | 3352 |
| 571 | 20231121 | 090500 | 54913975 | 2925 | 2920 | 2925 | 2915 | 2987 |
| 572 | 20231121 | 090400 | 46199795 | 2925 | 2925 | 2925 | 2915 | 6695 |
| 573 | 20231121 | 090300 | 26659025 | 2925 | 2925 | 2925 | 2925 | 759 |
| 574 | 20231121 | 090200 | 24438950 | 2925 | 2925 | 2935 | 2925 | 12 |
| 575 | 20231121 | 090100 | 24403840 | 2920 | 2925 | 2925 | 2920 | 3934 |
| 576 | 20231121 | 090000 | 12900635 | 2925 | 2920 | 2925 | 2920 | 4417 |