29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 183600 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 13683 |
| 3 | 20231120 | 183500 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 4 | 20231120 | 183400 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 5 | 20231120 | 183300 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 6 | 20231120 | 183200 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 7 | 20231120 | 183100 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 8 | 20231120 | 183000 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 9 | 20231120 | 182900 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 10 | 20231120 | 182800 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 11 | 20231120 | 182700 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 12 | 20231120 | 182600 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 13 | 20231120 | 182500 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 14 | 20231120 | 182400 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 15 | 20231120 | 182300 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 16 | 20231120 | 182200 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 17 | 20231120 | 182100 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 18 | 20231120 | 182000 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 19 | 20231120 | 181900 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 20 | 20231120 | 181800 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 21 | 20231120 | 181700 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 22 | 20231120 | 181600 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 23 | 20231120 | 181500 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 24 | 20231120 | 181400 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 25 | 20231120 | 181300 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 26 | 20231120 | 181200 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 27 | 20231120 | 181100 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 28 | 20231120 | 181000 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 29 | 20231120 | 180900 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 30 | 20231120 | 180800 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 31 | 20231120 | 180700 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 32 | 20231120 | 180600 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 13683 |
| 33 | 20231120 | 180500 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 34 | 20231120 | 180400 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 35 | 20231120 | 180300 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 36 | 20231120 | 180200 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 37 | 20231120 | 180100 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 38 | 20231120 | 180000 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 39 | 20231120 | 175900 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 40 | 20231120 | 175800 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 41 | 20231120 | 175700 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 42 | 20231120 | 175600 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 43 | 20231120 | 175500 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 44 | 20231120 | 175400 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 45 | 20231120 | 175300 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 46 | 20231120 | 175200 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 47 | 20231120 | 175100 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 48 | 20231120 | 175000 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 49 | 20231120 | 174900 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 50 | 20231120 | 174800 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 51 | 20231120 | 174700 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 52 | 20231120 | 174600 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 53 | 20231120 | 174500 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 54 | 20231120 | 174400 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 55 | 20231120 | 174300 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 56 | 20231120 | 174200 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 57 | 20231120 | 174100 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 58 | 20231120 | 174000 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 59 | 20231120 | 173900 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 60 | 20231120 | 173800 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 61 | 20231120 | 173700 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 62 | 20231120 | 173600 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 13683 |
| 63 | 20231120 | 173500 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 64 | 20231120 | 173400 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 65 | 20231120 | 173300 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 66 | 20231120 | 173200 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 67 | 20231120 | 173100 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 68 | 20231120 | 173000 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 69 | 20231120 | 172900 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 70 | 20231120 | 172800 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 71 | 20231120 | 172700 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 72 | 20231120 | 172600 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 73 | 20231120 | 172500 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 74 | 20231120 | 172400 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 75 | 20231120 | 172300 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 76 | 20231120 | 172200 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 77 | 20231120 | 172100 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 78 | 20231120 | 172000 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 79 | 20231120 | 171900 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 80 | 20231120 | 171800 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 81 | 20231120 | 171700 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 82 | 20231120 | 171600 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 83 | 20231120 | 171500 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 84 | 20231120 | 171400 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 85 | 20231120 | 171300 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 86 | 20231120 | 171200 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 87 | 20231120 | 171100 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 88 | 20231120 | 171000 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 89 | 20231120 | 170900 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 90 | 20231120 | 170800 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 91 | 20231120 | 170700 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 92 | 20231120 | 170600 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 13683 |
| 93 | 20231120 | 170500 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 94 | 20231120 | 170400 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 95 | 20231120 | 170300 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 96 | 20231120 | 170200 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 97 | 20231120 | 170100 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 98 | 20231120 | 170000 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 99 | 20231120 | 165900 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 100 | 20231120 | 165800 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 101 | 20231120 | 165700 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 102 | 20231120 | 165600 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 103 | 20231120 | 165500 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 104 | 20231120 | 165400 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 105 | 20231120 | 165300 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 106 | 20231120 | 165200 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 107 | 20231120 | 165100 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 108 | 20231120 | 165000 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 109 | 20231120 | 164900 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 110 | 20231120 | 164800 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 111 | 20231120 | 164700 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 112 | 20231120 | 164600 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 113 | 20231120 | 164500 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 114 | 20231120 | 164400 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 115 | 20231120 | 164300 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 116 | 20231120 | 164200 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 117 | 20231120 | 164100 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 118 | 20231120 | 164000 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 119 | 20231120 | 163900 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 120 | 20231120 | 163800 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 121 | 20231120 | 163700 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 122 | 20231120 | 163600 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 13683 |
| 123 | 20231120 | 163500 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 124 | 20231120 | 163400 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 125 | 20231120 | 163300 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 126 | 20231120 | 163200 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 127 | 20231120 | 163100 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 128 | 20231120 | 163000 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 129 | 20231120 | 162900 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 130 | 20231120 | 162800 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 131 | 20231120 | 162700 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 132 | 20231120 | 162600 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 133 | 20231120 | 162500 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 134 | 20231120 | 162400 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 135 | 20231120 | 162300 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 136 | 20231120 | 162200 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 137 | 20231120 | 162100 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 138 | 20231120 | 162000 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 139 | 20231120 | 161900 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 140 | 20231120 | 161800 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 141 | 20231120 | 161700 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 142 | 20231120 | 161600 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 143 | 20231120 | 161500 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 144 | 20231120 | 161400 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 145 | 20231120 | 161300 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 146 | 20231120 | 161200 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 147 | 20231120 | 161100 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 148 | 20231120 | 161000 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 149 | 20231120 | 160900 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 150 | 20231120 | 160800 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 151 | 20231120 | 160700 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 152 | 20231120 | 160600 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 13683 |
| 153 | 20231120 | 160500 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 154 | 20231120 | 160400 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 155 | 20231120 | 160300 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 156 | 20231120 | 160200 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 157 | 20231120 | 160100 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 158 | 20231120 | 160000 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 159 | 20231120 | 155900 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 160 | 20231120 | 155800 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 161 | 20231120 | 155700 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 162 | 20231120 | 155600 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 163 | 20231120 | 155500 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 164 | 20231120 | 155400 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 165 | 20231120 | 155300 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 166 | 20231120 | 155200 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 167 | 20231120 | 155100 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 168 | 20231120 | 155000 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 169 | 20231120 | 154900 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 170 | 20231120 | 154800 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 171 | 20231120 | 154700 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 172 | 20231120 | 154600 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 173 | 20231120 | 154500 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 174 | 20231120 | 154400 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 175 | 20231120 | 154300 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 176 | 20231120 | 154200 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 177 | 20231120 | 154100 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 178 | 20231120 | 154000 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 179 | 20231120 | 153900 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 180 | 20231120 | 153800 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 181 | 20231120 | 153700 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 182 | 20231120 | 153600 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 13683 |
| 183 | 20231120 | 153500 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 184 | 20231120 | 153400 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 185 | 20231120 | 153300 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 186 | 20231120 | 153200 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 187 | 20231120 | 153100 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 188 | 20231120 | 153000 | 5182477640 | 4875 | 4875 | 4875 | 4875 | 13683 |
| 189 | 20231120 | 152900 | 5115773015 | 4875 | 4875 | 4875 | 4875 | 0 |
| 190 | 20231120 | 152800 | 5115773015 | 4875 | 4875 | 4875 | 4875 | 0 |
| 191 | 20231120 | 152700 | 5115773015 | 4875 | 4875 | 4875 | 4875 | 0 |
| 192 | 20231120 | 152600 | 5115773015 | 4875 | 4875 | 4875 | 4875 | 0 |
| 193 | 20231120 | 152500 | 5115773015 | 4875 | 4875 | 4875 | 4875 | 0 |
| 194 | 20231120 | 152400 | 5115773015 | 4875 | 4875 | 4875 | 4875 | 0 |
| 195 | 20231120 | 152300 | 5115773015 | 4875 | 4875 | 4875 | 4875 | 0 |
| 196 | 20231120 | 152200 | 5115773015 | 4875 | 4875 | 4875 | 4875 | 0 |
| 197 | 20231120 | 152100 | 5115773015 | 4875 | 4875 | 4875 | 4875 | 0 |
| 198 | 20231120 | 152000 | 5115773015 | 4875 | 4875 | 4875 | 4875 | 0 |
| 199 | 20231120 | 151900 | 5115773015 | 4875 | 4880 | 4885 | 4865 | 5134 |
| 200 | 20231120 | 151800 | 5090757225 | 4880 | 4865 | 4880 | 4865 | 2527 |
| 201 | 20231120 | 151700 | 5078444500 | 4865 | 4880 | 4880 | 4865 | 3145 |
| 202 | 20231120 | 151600 | 5063125705 | 4890 | 4875 | 4890 | 4870 | 904 |
| 203 | 20231120 | 151500 | 5058716320 | 4870 | 4875 | 4880 | 4870 | 2189 |
| 204 | 20231120 | 151400 | 5048045440 | 4880 | 4875 | 4880 | 4875 | 1016 |
| 205 | 20231120 | 151300 | 5043092375 | 4875 | 4880 | 4880 | 4875 | 1298 |
| 206 | 20231120 | 151200 | 5036764210 | 4875 | 4885 | 4885 | 4875 | 1361 |
| 207 | 20231120 | 151100 | 5030122840 | 4885 | 4890 | 4895 | 4885 | 2133 |
| 208 | 20231120 | 151000 | 5019697350 | 4895 | 4900 | 4900 | 4885 | 1790 |
| 209 | 20231120 | 150900 | 5010939055 | 4900 | 4900 | 4900 | 4890 | 6863 |
| 210 | 20231120 | 150800 | 4977372255 | 4900 | 4900 | 4905 | 4895 | 1016 |
| 211 | 20231120 | 150700 | 4972393900 | 4900 | 4895 | 4905 | 4895 | 1576 |
| 212 | 20231120 | 150600 | 4964672350 | 4890 | 4880 | 4890 | 4880 | 1240 |
| 213 | 20231120 | 150500 | 4958615990 | 4880 | 4875 | 4880 | 4870 | 300 |
| 214 | 20231120 | 150400 | 4957152205 | 4880 | 4880 | 4880 | 4880 | 540 |
| 215 | 20231120 | 150300 | 4954517005 | 4880 | 4865 | 4880 | 4865 | 137 |
| 216 | 20231120 | 150200 | 4953850440 | 4880 | 4865 | 4880 | 4865 | 230 |
| 217 | 20231120 | 150100 | 4952728900 | 4865 | 4860 | 4875 | 4860 | 257 |
| 218 | 20231120 | 150000 | 4951476620 | 4880 | 4865 | 4880 | 4860 | 2033 |
| 219 | 20231120 | 145900 | 4941569410 | 4865 | 4870 | 4870 | 4860 | 1538 |
| 220 | 20231120 | 145800 | 4934090030 | 4865 | 4865 | 4865 | 4860 | 1512 |
| 221 | 20231120 | 145700 | 4926734155 | 4865 | 4865 | 4865 | 4865 | 54 |
| 222 | 20231120 | 145600 | 4926471445 | 4870 | 4865 | 4870 | 4865 | 624 |
| 223 | 20231120 | 145500 | 4923433685 | 4860 | 4855 | 4860 | 4855 | 1194 |
| 224 | 20231120 | 145400 | 4917631345 | 4860 | 4860 | 4860 | 4860 | 1718 |
| 225 | 20231120 | 145300 | 4909281865 | 4860 | 4870 | 4870 | 4860 | 5 |
| 226 | 20231120 | 145200 | 4909257545 | 4870 | 4870 | 4870 | 4870 | 162 |
| 227 | 20231120 | 145100 | 4908468605 | 4860 | 4870 | 4870 | 4860 | 447 |
| 228 | 20231120 | 145000 | 4906295695 | 4865 | 4860 | 4865 | 4855 | 1276 |
| 229 | 20231120 | 144900 | 4900093360 | 4860 | 4860 | 4865 | 4855 | 962 |
| 230 | 20231120 | 144800 | 4895418065 | 4860 | 4855 | 4860 | 4855 | 351 |
| 231 | 20231120 | 144700 | 4893712210 | 4855 | 4860 | 4860 | 4855 | 105 |
| 232 | 20231120 | 144600 | 4893201970 | 4860 | 4860 | 4865 | 4860 | 218 |
| 233 | 20231120 | 144500 | 4892141445 | 4860 | 4855 | 4860 | 4855 | 2825 |
| 234 | 20231120 | 144400 | 4878412340 | 4855 | 4855 | 4860 | 4855 | 3306 |
| 235 | 20231120 | 144300 | 4862357675 | 4860 | 4865 | 4865 | 4855 | 4496 |
| 236 | 20231120 | 144200 | 4840506875 | 4865 | 4865 | 4865 | 4860 | 1193 |
| 237 | 20231120 | 144100 | 4834703140 | 4865 | 4860 | 4865 | 4860 | 491 |
| 238 | 20231120 | 144000 | 4832314750 | 4860 | 4865 | 4875 | 4860 | 375 |
| 239 | 20231120 | 143900 | 4830490395 | 4865 | 4875 | 4875 | 4865 | 4 |
| 240 | 20231120 | 143800 | 4830470915 | 4865 | 4865 | 4875 | 4865 | 210 |
| 241 | 20231120 | 143700 | 4829449245 | 4865 | 4865 | 4875 | 4865 | 21 |
| 242 | 20231120 | 143600 | 4829346940 | 4865 | 4865 | 4875 | 4865 | 113 |
| 243 | 20231120 | 143500 | 4828796670 | 4870 | 4860 | 4875 | 4860 | 1664 |
| 244 | 20231120 | 143400 | 4820701210 | 4860 | 4875 | 4875 | 4860 | 3536 |
| 245 | 20231120 | 143300 | 4803505885 | 4880 | 4880 | 4880 | 4880 | 448 |
| 246 | 20231120 | 143200 | 4801319645 | 4880 | 4880 | 4880 | 4865 | 1004 |
| 247 | 20231120 | 143100 | 4796432300 | 4870 | 4870 | 4880 | 4870 | 1392 |
| 248 | 20231120 | 143000 | 4789652245 | 4875 | 4875 | 4880 | 4870 | 2656 |
| 249 | 20231120 | 142900 | 4776709765 | 4880 | 4875 | 4880 | 4870 | 2627 |
| 250 | 20231120 | 142800 | 4763913590 | 4885 | 4885 | 4885 | 4880 | 474 |
| 251 | 20231120 | 142700 | 4761600000 | 4885 | 4880 | 4885 | 4880 | 70 |
| 252 | 20231120 | 142600 | 4761258375 | 4880 | 4875 | 4880 | 4875 | 320 |
| 253 | 20231120 | 142500 | 4759698370 | 4875 | 4875 | 4875 | 4875 | 1 |
| 254 | 20231120 | 142400 | 4759693495 | 4870 | 4870 | 4880 | 4870 | 54 |
| 255 | 20231120 | 142300 | 4759430415 | 4870 | 4875 | 4880 | 4870 | 474 |
| 256 | 20231120 | 142200 | 4757117940 | 4865 | 4875 | 4875 | 4865 | 369 |
| 257 | 20231120 | 142100 | 4755320535 | 4875 | 4865 | 4875 | 4865 | 1154 |
| 258 | 20231120 | 142000 | 4749701315 | 4870 | 4870 | 4870 | 4865 | 154 |
| 259 | 20231120 | 141900 | 4748951990 | 4880 | 4860 | 4880 | 4855 | 1157 |
| 260 | 20231120 | 141800 | 4743330200 | 4865 | 4860 | 4865 | 4855 | 2856 |
| 261 | 20231120 | 141700 | 4729450065 | 4865 | 4870 | 4885 | 4865 | 4408 |
| 262 | 20231120 | 141600 | 4707983390 | 4870 | 4890 | 4905 | 4870 | 2837 |
| 263 | 20231120 | 141500 | 4694139765 | 4890 | 4875 | 4930 | 4875 | 2082 |
| 264 | 20231120 | 141400 | 4683925555 | 4875 | 4870 | 4875 | 4870 | 4983 |
| 265 | 20231120 | 141300 | 4659633435 | 4865 | 4875 | 4875 | 4865 | 488 |
| 266 | 20231120 | 141200 | 4657258980 | 4875 | 4870 | 4875 | 4870 | 655 |
| 267 | 20231120 | 141100 | 4654067030 | 4865 | 4870 | 4870 | 4865 | 1067 |
| 268 | 20231120 | 141000 | 4648876005 | 4865 | 4865 | 4865 | 4865 | 347 |
| 269 | 20231120 | 140900 | 4647187850 | 4865 | 4870 | 4870 | 4865 | 799 |
| 270 | 20231120 | 140800 | 4643297815 | 4865 | 4860 | 4870 | 4860 | 1559 |
| 271 | 20231120 | 140700 | 4635711225 | 4860 | 4865 | 4865 | 4860 | 320 |
| 272 | 20231120 | 140600 | 4634154925 | 4865 | 4865 | 4865 | 4865 | 1020 |
| 273 | 20231120 | 140500 | 4629192625 | 4870 | 4865 | 4870 | 4865 | 1231 |
| 274 | 20231120 | 140400 | 4623200350 | 4865 | 4865 | 4865 | 4865 | 201 |
| 275 | 20231120 | 140300 | 4622222485 | 4865 | 4865 | 4870 | 4865 | 1383 |
| 276 | 20231120 | 140200 | 4615493115 | 4865 | 4870 | 4870 | 4865 | 171 |
| 277 | 20231120 | 140100 | 4614660595 | 4870 | 4875 | 4875 | 4865 | 979 |
| 278 | 20231120 | 140000 | 4609894355 | 4870 | 4865 | 4870 | 4860 | 12271 |
| 279 | 20231120 | 135900 | 4550196695 | 4860 | 4855 | 4870 | 4855 | 1443 |
| 280 | 20231120 | 135800 | 4543184865 | 4855 | 4865 | 4865 | 4855 | 4616 |
| 281 | 20231120 | 135700 | 4520756910 | 4865 | 4875 | 4875 | 4865 | 2761 |
| 282 | 20231120 | 135600 | 4507318385 | 4875 | 4875 | 4880 | 4875 | 434 |
| 283 | 20231120 | 135500 | 4505202585 | 4875 | 4880 | 4885 | 4875 | 2240 |
| 284 | 20231120 | 135400 | 4494276005 | 4880 | 4880 | 4885 | 4880 | 412 |
| 285 | 20231120 | 135300 | 4492265390 | 4885 | 4885 | 4885 | 4880 | 661 |
| 286 | 20231120 | 135200 | 4489038450 | 4885 | 4885 | 4885 | 4885 | 18 |
| 287 | 20231120 | 135100 | 4488950520 | 4880 | 4880 | 4880 | 4880 | 144 |
| 288 | 20231120 | 135000 | 4488247800 | 4875 | 4885 | 4885 | 4875 | 2504 |
| 289 | 20231120 | 134900 | 4476023335 | 4885 | 4885 | 4885 | 4885 | 2 |
| 290 | 20231120 | 134800 | 4476013565 | 4885 | 4890 | 4890 | 4885 | 1310 |
| 291 | 20231120 | 134700 | 4469608165 | 4895 | 4880 | 4895 | 4870 | 1682 |
| 292 | 20231120 | 134600 | 4461402010 | 4880 | 4880 | 4880 | 4880 | 49 |
| 293 | 20231120 | 134500 | 4461162890 | 4890 | 4890 | 4890 | 4890 | 355 |
| 294 | 20231120 | 134400 | 4459426940 | 4890 | 4880 | 4890 | 4875 | 1364 |
| 295 | 20231120 | 134300 | 4452771995 | 4880 | 4875 | 4885 | 4875 | 43 |
| 296 | 20231120 | 134200 | 4452562135 | 4880 | 4880 | 4880 | 4875 | 485 |
| 297 | 20231120 | 134100 | 4450195385 | 4875 | 4885 | 4885 | 4875 | 2405 |
| 298 | 20231120 | 134000 | 4438459920 | 4885 | 4885 | 4885 | 4880 | 907 |
| 299 | 20231120 | 133900 | 4434029305 | 4880 | 4880 | 4880 | 4880 | 736 |
| 300 | 20231120 | 133800 | 4430437625 | 4880 | 4885 | 4885 | 4880 | 3958 |
| 301 | 20231120 | 133700 | 4411102945 | 4885 | 4890 | 4900 | 4885 | 154 |
| 302 | 20231120 | 133600 | 4410350550 | 4885 | 4890 | 4890 | 4885 | 806 |
| 303 | 20231120 | 133500 | 4406410070 | 4890 | 4890 | 4890 | 4890 | 875 |
| 304 | 20231120 | 133400 | 4402131320 | 4890 | 4885 | 4895 | 4885 | 906 |
| 305 | 20231120 | 133300 | 4397701480 | 4885 | 4890 | 4890 | 4885 | 2223 |
| 306 | 20231120 | 133200 | 4386841070 | 4890 | 4890 | 4890 | 4890 | 4 |
| 307 | 20231120 | 133100 | 4386821510 | 4890 | 4880 | 4890 | 4880 | 1431 |
| 308 | 20231120 | 133000 | 4379826270 | 4885 | 4885 | 4885 | 4885 | 503 |
| 309 | 20231120 | 132900 | 4377369115 | 4885 | 4890 | 4890 | 4880 | 978 |
| 310 | 20231120 | 132800 | 4372590895 | 4890 | 4895 | 4895 | 4890 | 1068 |
| 311 | 20231120 | 132700 | 4367363085 | 4900 | 4895 | 4900 | 4895 | 189 |
| 312 | 20231120 | 132600 | 4366437085 | 4900 | 4900 | 4910 | 4895 | 2258 |
| 313 | 20231120 | 132500 | 4355372860 | 4900 | 4910 | 4910 | 4900 | 3241 |
| 314 | 20231120 | 132400 | 4339465515 | 4915 | 4910 | 4915 | 4910 | 361 |
| 315 | 20231120 | 132300 | 4337692450 | 4910 | 4915 | 4915 | 4910 | 143 |
| 316 | 20231120 | 132200 | 4336989655 | 4915 | 4915 | 4915 | 4915 | 78 |
| 317 | 20231120 | 132100 | 4336606285 | 4915 | 4910 | 4915 | 4910 | 74 |
| 318 | 20231120 | 132000 | 4336242685 | 4910 | 4910 | 4915 | 4910 | 75 |
| 319 | 20231120 | 131900 | 4335874275 | 4910 | 4910 | 4910 | 4910 | 530 |
| 320 | 20231120 | 131800 | 4333271975 | 4925 | 4920 | 4925 | 4910 | 1450 |
| 321 | 20231120 | 131700 | 4326147965 | 4925 | 4930 | 4930 | 4925 | 1094 |
| 322 | 20231120 | 131600 | 4320757655 | 4935 | 4930 | 4935 | 4930 | 573 |
| 323 | 20231120 | 131500 | 4317932735 | 4930 | 4930 | 4930 | 4925 | 851 |
| 324 | 20231120 | 131400 | 4313737555 | 4930 | 4925 | 4930 | 4925 | 521 |
| 325 | 20231120 | 131300 | 4311171125 | 4925 | 4925 | 4925 | 4925 | 155 |
| 326 | 20231120 | 131200 | 4310407750 | 4925 | 4915 | 4925 | 4915 | 698 |
| 327 | 20231120 | 131100 | 4306974995 | 4915 | 4920 | 4920 | 4915 | 11 |
| 328 | 20231120 | 131000 | 4306920925 | 4920 | 4920 | 4925 | 4920 | 1395 |
| 329 | 20231120 | 130900 | 4300055075 | 4925 | 4925 | 4925 | 4925 | 301 |
| 330 | 20231120 | 130800 | 4298572650 | 4925 | 4920 | 4925 | 4910 | 365 |
| 331 | 20231120 | 130700 | 4296780055 | 4920 | 4920 | 4920 | 4920 | 117 |
| 332 | 20231120 | 130600 | 4296204415 | 4930 | 4925 | 4930 | 4920 | 57 |
| 333 | 20231120 | 130500 | 4295923685 | 4925 | 4920 | 4925 | 4920 | 397 |
| 334 | 20231120 | 130400 | 4293970435 | 4920 | 4920 | 4920 | 4920 | 5 |
| 335 | 20231120 | 130300 | 4293945835 | 4920 | 4920 | 4920 | 4920 | 0 |
| 336 | 20231120 | 130200 | 4293945835 | 4920 | 4920 | 4920 | 4920 | 24 |
| 337 | 20231120 | 130100 | 4293827755 | 4915 | 4915 | 4915 | 4915 | 30 |
| 338 | 20231120 | 130000 | 4293680305 | 4900 | 4915 | 4915 | 4900 | 260 |
| 339 | 20231120 | 125900 | 4292405025 | 4920 | 4920 | 4920 | 4920 | 2 |
| 340 | 20231120 | 125800 | 4292395185 | 4920 | 4920 | 4920 | 4920 | 102 |
| 341 | 20231120 | 125700 | 4291893345 | 4920 | 4905 | 4920 | 4905 | 112 |
| 342 | 20231120 | 125600 | 4291343955 | 4900 | 4900 | 4900 | 4900 | 0 |
| 343 | 20231120 | 125500 | 4291343955 | 4900 | 4900 | 4900 | 4900 | 254 |
| 344 | 20231120 | 125400 | 4290099355 | 4895 | 4905 | 4910 | 4895 | 3154 |
| 345 | 20231120 | 125300 | 4274641225 | 4905 | 4905 | 4905 | 4905 | 0 |
| 346 | 20231120 | 125200 | 4274641225 | 4905 | 4895 | 4905 | 4895 | 638 |
| 347 | 20231120 | 125100 | 4271514905 | 4900 | 4905 | 4905 | 4900 | 1857 |
| 348 | 20231120 | 125000 | 4262415085 | 4905 | 4900 | 4905 | 4900 | 491 |
| 349 | 20231120 | 124900 | 4260009100 | 4905 | 4910 | 4910 | 4890 | 1870 |
| 350 | 20231120 | 124800 | 4250858860 | 4910 | 4910 | 4910 | 4910 | 206 |
| 351 | 20231120 | 124700 | 4249847400 | 4910 | 4900 | 4910 | 4885 | 1950 |
| 352 | 20231120 | 124600 | 4240312455 | 4895 | 4890 | 4900 | 4890 | 1570 |
| 353 | 20231120 | 124500 | 4232628890 | 4885 | 4895 | 4895 | 4880 | 572 |
| 354 | 20231120 | 124400 | 4229834815 | 4880 | 4900 | 4900 | 4880 | 4887 |
| 355 | 20231120 | 124300 | 4205955850 | 4900 | 4900 | 4900 | 4900 | 505 |
| 356 | 20231120 | 124200 | 4203481350 | 4905 | 4910 | 4910 | 4905 | 1020 |
| 357 | 20231120 | 124100 | 4198477160 | 4910 | 4925 | 4935 | 4910 | 77 |
| 358 | 20231120 | 124000 | 4198098615 | 4945 | 4940 | 4945 | 4940 | 83 |
| 359 | 20231120 | 123900 | 4197688590 | 4945 | 4910 | 4945 | 4905 | 2054 |
| 360 | 20231120 | 123800 | 4187599290 | 4910 | 4905 | 4910 | 4905 | 201 |
| 361 | 20231120 | 123700 | 4186613380 | 4905 | 4910 | 4910 | 4885 | 3081 |
| 362 | 20231120 | 123600 | 4171545865 | 4905 | 4895 | 4905 | 4880 | 3623 |
| 363 | 20231120 | 123500 | 4153817905 | 4895 | 4905 | 4905 | 4895 | 8250 |
| 364 | 20231120 | 123400 | 4113392075 | 4910 | 4905 | 4910 | 4905 | 527 |
| 365 | 20231120 | 123300 | 4110807040 | 4905 | 4910 | 4910 | 4900 | 5955 |
| 366 | 20231120 | 123200 | 4081603475 | 4915 | 4910 | 4915 | 4910 | 1419 |
| 367 | 20231120 | 123100 | 4074633680 | 4905 | 4910 | 4910 | 4905 | 293 |
| 368 | 20231120 | 123000 | 4073195160 | 4905 | 4925 | 4925 | 4905 | 8092 |
| 369 | 20231120 | 122900 | 4033398095 | 4930 | 4930 | 4940 | 4930 | 277 |
| 370 | 20231120 | 122800 | 4032031935 | 4930 | 4930 | 4930 | 4930 | 150 |
| 371 | 20231120 | 122700 | 4031292435 | 4930 | 4930 | 4935 | 4925 | 1675 |
| 372 | 20231120 | 122600 | 4023029420 | 4935 | 4935 | 4940 | 4930 | 2185 |
| 373 | 20231120 | 122500 | 4012256790 | 4940 | 4935 | 4940 | 4930 | 10307 |
| 374 | 20231120 | 122400 | 3961435170 | 4940 | 4945 | 4945 | 4940 | 1137 |
| 375 | 20231120 | 122300 | 3955818375 | 4940 | 4955 | 4955 | 4940 | 2889 |
| 376 | 20231120 | 122200 | 3941541180 | 4960 | 4960 | 4960 | 4960 | 267 |
| 377 | 20231120 | 122100 | 3940216860 | 4965 | 4965 | 4965 | 4965 | 0 |
| 378 | 20231120 | 122000 | 3940216860 | 4965 | 4960 | 4965 | 4960 | 300 |
| 379 | 20231120 | 121900 | 3938728610 | 4960 | 4960 | 4960 | 4960 | 0 |
| 380 | 20231120 | 121800 | 3938728610 | 4960 | 4960 | 4960 | 4960 | 931 |
| 381 | 20231120 | 121700 | 3934110850 | 4960 | 4945 | 4960 | 4940 | 251 |
| 382 | 20231120 | 121600 | 3932870720 | 4940 | 4940 | 4950 | 4940 | 937 |
| 383 | 20231120 | 121500 | 3928240650 | 4930 | 4930 | 4930 | 4930 | 540 |
| 384 | 20231120 | 121400 | 3925578450 | 4930 | 4935 | 4950 | 4920 | 8845 |
| 385 | 20231120 | 121300 | 3882014325 | 4940 | 4940 | 4940 | 4940 | 2678 |
| 386 | 20231120 | 121200 | 3868785005 | 4950 | 4960 | 4960 | 4940 | 2069 |
| 387 | 20231120 | 121100 | 3858561190 | 4960 | 4960 | 4960 | 4950 | 140 |
| 388 | 20231120 | 121000 | 3857867360 | 4965 | 4955 | 4965 | 4955 | 111 |
| 389 | 20231120 | 120900 | 3857316705 | 4955 | 4960 | 4960 | 4955 | 6 |
| 390 | 20231120 | 120800 | 3857286965 | 4955 | 4960 | 4960 | 4955 | 13 |
| 391 | 20231120 | 120700 | 3857222490 | 4965 | 4965 | 4965 | 4945 | 1006 |
| 392 | 20231120 | 120600 | 3852247670 | 4965 | 4965 | 4965 | 4940 | 4004 |
| 393 | 20231120 | 120500 | 3832454050 | 4955 | 4960 | 4965 | 4955 | 1065 |
| 394 | 20231120 | 120400 | 3827176805 | 4970 | 4960 | 4970 | 4955 | 1513 |
| 395 | 20231120 | 120300 | 3819679270 | 4970 | 4970 | 4970 | 4960 | 71 |
| 396 | 20231120 | 120200 | 3819326975 | 4965 | 4965 | 4970 | 4965 | 147 |
| 397 | 20231120 | 120100 | 3818597115 | 4965 | 4965 | 4965 | 4965 | 50 |
| 398 | 20231120 | 120000 | 3818348865 | 4970 | 4965 | 4970 | 4965 | 6 |
| 399 | 20231120 | 115900 | 3818319065 | 4970 | 4970 | 4970 | 4970 | 333 |
| 400 | 20231120 | 115800 | 3816664055 | 4975 | 4975 | 4975 | 4975 | 0 |
| 401 | 20231120 | 115700 | 3816664055 | 4975 | 4975 | 4975 | 4975 | 0 |
| 402 | 20231120 | 115600 | 3816664055 | 4975 | 4975 | 4975 | 4960 | 568 |
| 403 | 20231120 | 115500 | 3813846745 | 4960 | 4960 | 4960 | 4960 | 5 |
| 404 | 20231120 | 115400 | 3813821945 | 4975 | 4980 | 4980 | 4975 | 13 |
| 405 | 20231120 | 115300 | 3813757265 | 4980 | 4975 | 4980 | 4975 | 203 |
| 406 | 20231120 | 115200 | 3812747325 | 4975 | 4960 | 4975 | 4955 | 114 |
| 407 | 20231120 | 115100 | 3812181925 | 4960 | 4960 | 4965 | 4960 | 732 |
| 408 | 20231120 | 115000 | 3808551195 | 4960 | 4960 | 4960 | 4960 | 1 |
| 409 | 20231120 | 114900 | 3808546235 | 4960 | 4960 | 4960 | 4960 | 878 |
| 410 | 20231120 | 114800 | 3804191355 | 4965 | 4965 | 4965 | 4965 | 578 |
| 411 | 20231120 | 114700 | 3801321585 | 4975 | 4975 | 4975 | 4975 | 100 |
| 412 | 20231120 | 114600 | 3800824085 | 4980 | 4980 | 4980 | 4980 | 0 |
| 413 | 20231120 | 114500 | 3800824085 | 4980 | 4975 | 4980 | 4975 | 110 |
| 414 | 20231120 | 114400 | 3800276310 | 4955 | 4955 | 4955 | 4955 | 109 |
| 415 | 20231120 | 114300 | 3799736215 | 4975 | 4970 | 4975 | 4955 | 1582 |
| 416 | 20231120 | 114200 | 3791880155 | 4955 | 4965 | 4965 | 4955 | 1501 |
| 417 | 20231120 | 114100 | 3784435200 | 4970 | 4970 | 4970 | 4970 | 4 |
| 418 | 20231120 | 114000 | 3784415320 | 4955 | 4955 | 4955 | 4955 | 1731 |
| 419 | 20231120 | 113900 | 3775838215 | 4955 | 4965 | 4965 | 4950 | 2344 |
| 420 | 20231120 | 113800 | 3764231225 | 4955 | 4955 | 4960 | 4955 | 702 |
| 421 | 20231120 | 113700 | 3760750595 | 4945 | 4945 | 4945 | 4945 | 894 |
| 422 | 20231120 | 113600 | 3756329765 | 4945 | 4955 | 4955 | 4945 | 2768 |
| 423 | 20231120 | 113500 | 3742641970 | 4955 | 4945 | 4960 | 4945 | 612 |
| 424 | 20231120 | 113400 | 3739612505 | 4945 | 4955 | 4960 | 4945 | 296 |
| 425 | 20231120 | 113300 | 3738146340 | 4955 | 4960 | 4960 | 4955 | 457 |
| 426 | 20231120 | 113200 | 3735880745 | 4945 | 4955 | 4955 | 4945 | 500 |
| 427 | 20231120 | 113100 | 3733406225 | 4960 | 4960 | 4960 | 4955 | 1618 |
| 428 | 20231120 | 113000 | 3725381405 | 4960 | 4960 | 4960 | 4955 | 159 |
| 429 | 20231120 | 112900 | 3724592800 | 4960 | 4960 | 4960 | 4955 | 3228 |
| 430 | 20231120 | 112800 | 3708582195 | 4960 | 4970 | 4970 | 4960 | 7275 |
| 431 | 20231120 | 112700 | 3672491225 | 4970 | 4975 | 4975 | 4970 | 875 |
| 432 | 20231120 | 112600 | 3668141840 | 4980 | 4980 | 4980 | 4980 | 820 |
| 433 | 20231120 | 112500 | 3664058240 | 4980 | 4975 | 4980 | 4975 | 314 |
| 434 | 20231120 | 112400 | 3662494535 | 4980 | 4980 | 4980 | 4980 | 102 |
| 435 | 20231120 | 112300 | 3661986575 | 4980 | 4965 | 4980 | 4965 | 412 |
| 436 | 20231120 | 112200 | 3659937865 | 4975 | 4980 | 4980 | 4975 | 616 |
| 437 | 20231120 | 112100 | 3656873235 | 4980 | 4980 | 4985 | 4980 | 242 |
| 438 | 20231120 | 112000 | 3655668070 | 4980 | 4985 | 4990 | 4980 | 1151 |
| 439 | 20231120 | 111900 | 3649930905 | 4980 | 4975 | 4980 | 4975 | 1401 |
| 440 | 20231120 | 111800 | 3642959425 | 4980 | 4965 | 4980 | 4965 | 2654 |
| 441 | 20231120 | 111700 | 3629772570 | 4960 | 4975 | 4975 | 4960 | 1273 |
| 442 | 20231120 | 111600 | 3623447930 | 4970 | 4980 | 4980 | 4965 | 254 |
| 443 | 20231120 | 111500 | 3622186040 | 4980 | 4970 | 4980 | 4970 | 2112 |
| 444 | 20231120 | 111400 | 3611668545 | 4965 | 4975 | 4980 | 4965 | 455 |
| 445 | 20231120 | 111300 | 3609408185 | 4980 | 4970 | 4980 | 4965 | 561 |
| 446 | 20231120 | 111200 | 3606617440 | 4970 | 4965 | 4975 | 4965 | 347 |
| 447 | 20231120 | 111100 | 3604892425 | 4965 | 4965 | 4965 | 4965 | 334 |
| 448 | 20231120 | 111000 | 3603234115 | 4965 | 4960 | 4970 | 4960 | 79 |
| 449 | 20231120 | 110900 | 3602842120 | 4965 | 4975 | 4975 | 4965 | 2988 |
| 450 | 20231120 | 110800 | 3587995835 | 4970 | 4975 | 4980 | 4970 | 4098 |
| 451 | 20231120 | 110700 | 3567613810 | 4975 | 4975 | 4975 | 4975 | 141 |
| 452 | 20231120 | 110600 | 3566912335 | 4975 | 4975 | 4975 | 4975 | 1 |
| 453 | 20231120 | 110500 | 3566907360 | 4960 | 4965 | 4975 | 4960 | 1143 |
| 454 | 20231120 | 110400 | 3561228475 | 4960 | 4955 | 4960 | 4955 | 512 |
| 455 | 20231120 | 110300 | 3558689715 | 4955 | 4955 | 4955 | 4955 | 28 |
| 456 | 20231120 | 110200 | 3558550975 | 4955 | 4960 | 4960 | 4930 | 334 |
| 457 | 20231120 | 110100 | 3556903230 | 4955 | 4955 | 4955 | 4955 | 18 |
| 458 | 20231120 | 110000 | 3556814040 | 4930 | 4930 | 4930 | 4930 | 5 |
| 459 | 20231120 | 105900 | 3556789390 | 4925 | 4965 | 4965 | 4920 | 2300 |
| 460 | 20231120 | 105800 | 3545437020 | 4965 | 4965 | 4965 | 4965 | 40 |
| 461 | 20231120 | 105700 | 3545238420 | 4965 | 4960 | 4965 | 4960 | 249 |
| 462 | 20231120 | 105600 | 3544002280 | 4955 | 4960 | 4960 | 4955 | 372 |
| 463 | 20231120 | 105500 | 3542159015 | 4960 | 4965 | 4970 | 4960 | 241 |
| 464 | 20231120 | 105400 | 3540962510 | 4970 | 4970 | 4970 | 4965 | 287 |
| 465 | 20231120 | 105300 | 3539537450 | 4960 | 4965 | 4970 | 4960 | 1416 |
| 466 | 20231120 | 105200 | 3532504505 | 4950 | 4965 | 4965 | 4950 | 375 |
| 467 | 20231120 | 105100 | 3530643440 | 4970 | 4975 | 4975 | 4965 | 125 |
| 468 | 20231120 | 105000 | 3530022180 | 4975 | 4960 | 4975 | 4920 | 4386 |
| 469 | 20231120 | 104900 | 3508331630 | 4960 | 4965 | 4965 | 4960 | 1032 |
| 470 | 20231120 | 104800 | 3503211335 | 4970 | 4965 | 4970 | 4965 | 1563 |
| 471 | 20231120 | 104700 | 3495445300 | 4965 | 4960 | 4965 | 4960 | 314 |
| 472 | 20231120 | 104600 | 3493886300 | 4955 | 4950 | 4955 | 4950 | 248 |
| 473 | 20231120 | 104500 | 3492658160 | 4950 | 4950 | 4960 | 4950 | 4445 |
| 474 | 20231120 | 104400 | 3470653055 | 4950 | 4970 | 4970 | 4950 | 1162 |
| 475 | 20231120 | 104300 | 3464892325 | 4970 | 4970 | 4970 | 4970 | 854 |
| 476 | 20231120 | 104200 | 3460647945 | 4975 | 4975 | 4985 | 4975 | 7434 |
| 477 | 20231120 | 104100 | 3423614975 | 4975 | 4960 | 4975 | 4960 | 2749 |
| 478 | 20231120 | 104000 | 3409952375 | 4955 | 4965 | 4970 | 4950 | 2305 |
| 479 | 20231120 | 103900 | 3398525775 | 4965 | 4960 | 4965 | 4950 | 4541 |
| 480 | 20231120 | 103800 | 3376009590 | 4960 | 4950 | 4975 | 4950 | 1279 |
| 481 | 20231120 | 103700 | 3369659180 | 4950 | 4955 | 4955 | 4945 | 1375 |
| 482 | 20231120 | 103600 | 3362847480 | 4955 | 4940 | 4960 | 4940 | 6147 |
| 483 | 20231120 | 103500 | 3332400425 | 4940 | 4925 | 4940 | 4920 | 1120 |
| 484 | 20231120 | 103400 | 3326878950 | 4920 | 4940 | 4940 | 4920 | 649 |
| 485 | 20231120 | 103300 | 3323679070 | 4935 | 4950 | 4955 | 4935 | 2193 |
| 486 | 20231120 | 103200 | 3312836305 | 4950 | 4940 | 4955 | 4940 | 834 |
| 487 | 20231120 | 103100 | 3308710165 | 4930 | 4935 | 4945 | 4930 | 4757 |
| 488 | 20231120 | 103000 | 3285213955 | 4935 | 4920 | 4940 | 4920 | 4562 |
| 489 | 20231120 | 102900 | 3262739535 | 4920 | 4920 | 4925 | 4915 | 3546 |
| 490 | 20231120 | 102800 | 3245280715 | 4915 | 4915 | 4925 | 4910 | 5829 |
| 491 | 20231120 | 102700 | 3216622690 | 4915 | 4905 | 4915 | 4900 | 1475 |
| 492 | 20231120 | 102600 | 3209384440 | 4905 | 4890 | 4915 | 4885 | 3366 |
| 493 | 20231120 | 102500 | 3192881615 | 4885 | 4885 | 4885 | 4885 | 1077 |
| 494 | 20231120 | 102400 | 3187620470 | 4885 | 4895 | 4895 | 4850 | 8056 |
| 495 | 20231120 | 102300 | 3148330675 | 4900 | 4880 | 4910 | 4880 | 10797 |
| 496 | 20231120 | 102200 | 3095457780 | 4880 | 4875 | 4880 | 4875 | 267 |
| 497 | 20231120 | 102100 | 3094154845 | 4875 | 4875 | 4880 | 4875 | 911 |
| 498 | 20231120 | 102000 | 3089710220 | 4875 | 4875 | 4885 | 4875 | 3429 |
| 499 | 20231120 | 101900 | 3072972080 | 4875 | 4880 | 4880 | 4875 | 483 |
| 500 | 20231120 | 101800 | 3070615835 | 4880 | 4845 | 4880 | 4845 | 4880 |
| 501 | 20231120 | 101700 | 3046853140 | 4840 | 4845 | 4855 | 4840 | 1904 |
| 502 | 20231120 | 101600 | 3037636850 | 4845 | 4830 | 4855 | 4830 | 1907 |
| 503 | 20231120 | 101500 | 3028391595 | 4840 | 4840 | 4840 | 4840 | 236 |
| 504 | 20231120 | 101400 | 3027249355 | 4840 | 4810 | 4840 | 4810 | 347 |
| 505 | 20231120 | 101300 | 3025573730 | 4820 | 4830 | 4830 | 4800 | 16065 |
| 506 | 20231120 | 101200 | 2948247435 | 4830 | 4830 | 4830 | 4825 | 1067 |
| 507 | 20231120 | 101100 | 2943093880 | 4830 | 4830 | 4840 | 4830 | 219 |
| 508 | 20231120 | 101000 | 2942036090 | 4830 | 4835 | 4840 | 4830 | 1005 |
| 509 | 20231120 | 100900 | 2937176520 | 4835 | 4830 | 4840 | 4830 | 376 |
| 510 | 20231120 | 100800 | 2935358535 | 4830 | 4830 | 4840 | 4825 | 865 |
| 511 | 20231120 | 100700 | 2931184330 | 4830 | 4840 | 4840 | 4825 | 1226 |
| 512 | 20231120 | 100600 | 2925265840 | 4830 | 4825 | 4850 | 4820 | 3766 |
| 513 | 20231120 | 100500 | 2907083615 | 4825 | 4840 | 4840 | 4820 | 906 |
| 514 | 20231120 | 100400 | 2902704035 | 4840 | 4820 | 4850 | 4820 | 10595 |
| 515 | 20231120 | 100300 | 2851438045 | 4820 | 4820 | 4820 | 4820 | 87 |
| 516 | 20231120 | 100200 | 2851018705 | 4815 | 4815 | 4840 | 4815 | 909 |
| 517 | 20231120 | 100100 | 2846636990 | 4815 | 4825 | 4840 | 4815 | 9243 |
| 518 | 20231120 | 100000 | 2802021180 | 4825 | 4820 | 4825 | 4820 | 1960 |
| 519 | 20231120 | 095900 | 2792566225 | 4820 | 4820 | 4845 | 4820 | 334 |
| 520 | 20231120 | 095800 | 2790956320 | 4815 | 4825 | 4830 | 4815 | 4329 |
| 521 | 20231120 | 095700 | 2770078965 | 4825 | 4840 | 4845 | 4825 | 5643 |
| 522 | 20231120 | 095600 | 2742799910 | 4835 | 4825 | 4835 | 4820 | 2418 |
| 523 | 20231120 | 095500 | 2731125930 | 4825 | 4850 | 4855 | 4825 | 5349 |
| 524 | 20231120 | 095400 | 2705288455 | 4850 | 4850 | 4855 | 4835 | 2572 |
| 525 | 20231120 | 095300 | 2692832880 | 4850 | 4845 | 4850 | 4835 | 5130 |
| 526 | 20231120 | 095200 | 2668006360 | 4845 | 4850 | 4850 | 4840 | 113 |
| 527 | 20231120 | 095100 | 2667458900 | 4845 | 4845 | 4880 | 4845 | 2030 |
| 528 | 20231120 | 095000 | 2657623045 | 4845 | 4855 | 4880 | 4845 | 7324 |
| 529 | 20231120 | 094900 | 2622080710 | 4855 | 4845 | 4885 | 4845 | 2553 |
| 530 | 20231120 | 094800 | 2609670410 | 4845 | 4850 | 4860 | 4845 | 10086 |
| 531 | 20231120 | 094700 | 2560750845 | 4850 | 4845 | 4850 | 4840 | 1236 |
| 532 | 20231120 | 094600 | 2554761640 | 4845 | 4865 | 4885 | 4845 | 6549 |
| 533 | 20231120 | 094500 | 2522964535 | 4860 | 4890 | 4890 | 4860 | 10902 |
| 534 | 20231120 | 094400 | 2469817085 | 4875 | 4875 | 4900 | 4870 | 5061 |
| 535 | 20231120 | 094300 | 2445106230 | 4865 | 4865 | 4880 | 4855 | 970 |
| 536 | 20231120 | 094200 | 2440390270 | 4860 | 4860 | 4865 | 4855 | 654 |
| 537 | 20231120 | 094100 | 2437212980 | 4855 | 4855 | 4865 | 4855 | 1581 |
| 538 | 20231120 | 094000 | 2429523285 | 4855 | 4870 | 4895 | 4855 | 12522 |
| 539 | 20231120 | 093900 | 2368508910 | 4875 | 4845 | 4875 | 4845 | 3759 |
| 540 | 20231120 | 093800 | 2350217920 | 4845 | 4830 | 4865 | 4830 | 4631 |
| 541 | 20231120 | 093700 | 2327734720 | 4830 | 4840 | 4845 | 4830 | 2215 |
| 542 | 20231120 | 093600 | 2317025680 | 4835 | 4840 | 4845 | 4835 | 1004 |
| 543 | 20231120 | 093500 | 2312170300 | 4840 | 4820 | 4845 | 4820 | 2620 |
| 544 | 20231120 | 093400 | 2299495240 | 4820 | 4810 | 4830 | 4810 | 2231 |
| 545 | 20231120 | 093300 | 2288742630 | 4810 | 4815 | 4830 | 4810 | 4005 |
| 546 | 20231120 | 093200 | 2269466535 | 4815 | 4815 | 4830 | 4800 | 15319 |
| 547 | 20231120 | 093100 | 2195752475 | 4815 | 4810 | 4830 | 4810 | 2070 |
| 548 | 20231120 | 093000 | 2185792420 | 4810 | 4810 | 4810 | 4805 | 3695 |
| 549 | 20231120 | 092900 | 2168021060 | 4810 | 4805 | 4835 | 4805 | 5158 |
| 550 | 20231120 | 092800 | 2143191690 | 4805 | 4835 | 4835 | 4805 | 4577 |
| 551 | 20231120 | 092700 | 2121142090 | 4835 | 4830 | 4835 | 4820 | 2743 |
| 552 | 20231120 | 092600 | 2107904140 | 4835 | 4830 | 4835 | 4825 | 4402 |
| 553 | 20231120 | 092500 | 2086645425 | 4830 | 4840 | 4845 | 4815 | 5103 |
| 554 | 20231120 | 092400 | 2061984510 | 4835 | 4810 | 4835 | 4810 | 3604 |
| 555 | 20231120 | 092300 | 2044584955 | 4810 | 4795 | 4810 | 4795 | 817 |
| 556 | 20231120 | 092200 | 2040658020 | 4795 | 4780 | 4810 | 4780 | 2661 |
| 557 | 20231120 | 092100 | 2027911735 | 4780 | 4790 | 4795 | 4780 | 9100 |
| 558 | 20231120 | 092000 | 1984392710 | 4795 | 4820 | 4830 | 4790 | 6560 |
| 559 | 20231120 | 091900 | 1952890250 | 4820 | 4820 | 4820 | 4810 | 2931 |
| 560 | 20231120 | 091800 | 1938777035 | 4820 | 4800 | 4820 | 4795 | 4742 |
| 561 | 20231120 | 091700 | 1915993605 | 4815 | 4770 | 4815 | 4770 | 5874 |
| 562 | 20231120 | 091600 | 1887754195 | 4770 | 4780 | 4800 | 4770 | 19525 |
| 563 | 20231120 | 091500 | 1794483585 | 4780 | 4805 | 4810 | 4780 | 11677 |
| 564 | 20231120 | 091400 | 1738530165 | 4805 | 4795 | 4820 | 4790 | 8209 |
| 565 | 20231120 | 091300 | 1699115910 | 4790 | 4800 | 4805 | 4790 | 2575 |
| 566 | 20231120 | 091200 | 1686756445 | 4800 | 4785 | 4800 | 4770 | 16894 |
| 567 | 20231120 | 091100 | 1605977990 | 4785 | 4815 | 4835 | 4785 | 16274 |
| 568 | 20231120 | 091000 | 1527836205 | 4845 | 4840 | 4855 | 4815 | 10870 |
| 569 | 20231120 | 090900 | 1475207910 | 4850 | 4795 | 4855 | 4785 | 15823 |
| 570 | 20231120 | 090800 | 1398950035 | 4800 | 4810 | 4840 | 4795 | 15160 |
| 571 | 20231120 | 090700 | 1326161480 | 4810 | 4840 | 4865 | 4800 | 28126 |
| 572 | 20231120 | 090600 | 1190223550 | 4835 | 4865 | 4865 | 4830 | 19576 |
| 573 | 20231120 | 090500 | 1095460495 | 4870 | 4875 | 4895 | 4845 | 21609 |
| 574 | 20231120 | 090400 | 990517550 | 4860 | 4825 | 4895 | 4770 | 18357 |
| 575 | 20231120 | 090300 | 901831235 | 4825 | 4965 | 4980 | 4650 | 66813 |
| 576 | 20231120 | 090200 | 577241870 | 4965 | 4970 | 4995 | 4945 | 18814 |
| 577 | 20231120 | 090100 | 483967870 | 4960 | 5060 | 5110 | 4960 | 53100 |
| 578 | 20231120 | 090000 | 218117840 | 5070 | 5090 | 5150 | 5070 | 42778 |