29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 183900 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 18755 |
| 3 | 20231120 | 183800 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 4 | 20231120 | 183700 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 5 | 20231120 | 183600 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 6 | 20231120 | 183500 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 7 | 20231120 | 183400 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 8 | 20231120 | 183300 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 9 | 20231120 | 183200 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 10 | 20231120 | 183100 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 11 | 20231120 | 183000 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 12 | 20231120 | 182900 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 13 | 20231120 | 182800 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 14 | 20231120 | 182700 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 15 | 20231120 | 182600 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 16 | 20231120 | 182500 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 17 | 20231120 | 182400 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 18 | 20231120 | 182300 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 19 | 20231120 | 182200 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 20 | 20231120 | 182100 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 21 | 20231120 | 182000 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 22 | 20231120 | 181900 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 23 | 20231120 | 181800 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 24 | 20231120 | 181700 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 25 | 20231120 | 181600 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 26 | 20231120 | 181500 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 27 | 20231120 | 181400 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 28 | 20231120 | 181300 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 29 | 20231120 | 181200 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 30 | 20231120 | 181100 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 31 | 20231120 | 181000 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 32 | 20231120 | 180900 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 18755 |
| 33 | 20231120 | 180800 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 34 | 20231120 | 180700 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 35 | 20231120 | 180600 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 36 | 20231120 | 180500 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 37 | 20231120 | 180400 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 38 | 20231120 | 180300 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 39 | 20231120 | 180200 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 40 | 20231120 | 180100 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 41 | 20231120 | 180000 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 42 | 20231120 | 175900 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 43 | 20231120 | 175800 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 44 | 20231120 | 175700 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 45 | 20231120 | 175600 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 46 | 20231120 | 175500 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 47 | 20231120 | 175400 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 48 | 20231120 | 175300 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 49 | 20231120 | 175200 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 50 | 20231120 | 175100 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 51 | 20231120 | 175000 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 52 | 20231120 | 174900 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 53 | 20231120 | 174800 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 54 | 20231120 | 174700 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 55 | 20231120 | 174600 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 56 | 20231120 | 174500 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 57 | 20231120 | 174400 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 58 | 20231120 | 174300 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 59 | 20231120 | 174200 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 60 | 20231120 | 174100 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 61 | 20231120 | 174000 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 62 | 20231120 | 173900 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 18755 |
| 63 | 20231120 | 173800 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 64 | 20231120 | 173700 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 65 | 20231120 | 173600 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 66 | 20231120 | 173500 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 67 | 20231120 | 173400 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 68 | 20231120 | 173300 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 69 | 20231120 | 173200 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 70 | 20231120 | 173100 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 71 | 20231120 | 173000 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 72 | 20231120 | 172900 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 73 | 20231120 | 172800 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 74 | 20231120 | 172700 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 75 | 20231120 | 172600 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 76 | 20231120 | 172500 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 77 | 20231120 | 172400 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 78 | 20231120 | 172300 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 79 | 20231120 | 172200 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 80 | 20231120 | 172100 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 81 | 20231120 | 172000 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 82 | 20231120 | 171900 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 83 | 20231120 | 171800 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 84 | 20231120 | 171700 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 85 | 20231120 | 171600 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 86 | 20231120 | 171500 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 87 | 20231120 | 171400 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 88 | 20231120 | 171300 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 89 | 20231120 | 171200 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 90 | 20231120 | 171100 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 91 | 20231120 | 171000 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 92 | 20231120 | 170900 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 18755 |
| 93 | 20231120 | 170800 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 94 | 20231120 | 170700 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 95 | 20231120 | 170600 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 96 | 20231120 | 170500 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 97 | 20231120 | 170400 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 98 | 20231120 | 170300 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 99 | 20231120 | 170200 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 100 | 20231120 | 170100 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 101 | 20231120 | 170000 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 102 | 20231120 | 165900 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 103 | 20231120 | 165800 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 104 | 20231120 | 165700 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 105 | 20231120 | 165600 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 106 | 20231120 | 165500 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 107 | 20231120 | 165400 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 108 | 20231120 | 165300 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 109 | 20231120 | 165200 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 110 | 20231120 | 165100 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 111 | 20231120 | 165000 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 112 | 20231120 | 164900 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 113 | 20231120 | 164800 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 114 | 20231120 | 164700 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 115 | 20231120 | 164600 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 116 | 20231120 | 164500 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 117 | 20231120 | 164400 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 118 | 20231120 | 164300 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 119 | 20231120 | 164200 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 120 | 20231120 | 164100 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 121 | 20231120 | 164000 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 122 | 20231120 | 163900 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 18755 |
| 123 | 20231120 | 163800 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 124 | 20231120 | 163700 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 125 | 20231120 | 163600 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 126 | 20231120 | 163500 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 127 | 20231120 | 163400 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 128 | 20231120 | 163300 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 129 | 20231120 | 163200 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 130 | 20231120 | 163100 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 131 | 20231120 | 163000 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 132 | 20231120 | 162900 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 133 | 20231120 | 162800 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 134 | 20231120 | 162700 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 135 | 20231120 | 162600 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 136 | 20231120 | 162500 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 137 | 20231120 | 162400 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 138 | 20231120 | 162300 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 139 | 20231120 | 162200 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 140 | 20231120 | 162100 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 141 | 20231120 | 162000 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 142 | 20231120 | 161900 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 143 | 20231120 | 161800 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 144 | 20231120 | 161700 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 145 | 20231120 | 161600 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 146 | 20231120 | 161500 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 147 | 20231120 | 161400 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 148 | 20231120 | 161300 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 149 | 20231120 | 161200 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 150 | 20231120 | 161100 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 151 | 20231120 | 161000 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 152 | 20231120 | 160900 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 18755 |
| 153 | 20231120 | 160800 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 154 | 20231120 | 160700 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 155 | 20231120 | 160600 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 156 | 20231120 | 160500 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 157 | 20231120 | 160400 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 158 | 20231120 | 160300 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 159 | 20231120 | 160200 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 160 | 20231120 | 160100 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 161 | 20231120 | 160000 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 162 | 20231120 | 155900 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 163 | 20231120 | 155800 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 164 | 20231120 | 155700 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 165 | 20231120 | 155600 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 166 | 20231120 | 155500 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 167 | 20231120 | 155400 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 168 | 20231120 | 155300 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 169 | 20231120 | 155200 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 170 | 20231120 | 155100 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 171 | 20231120 | 155000 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 172 | 20231120 | 154900 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 173 | 20231120 | 154800 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 174 | 20231120 | 154700 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 175 | 20231120 | 154600 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 176 | 20231120 | 154500 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 177 | 20231120 | 154400 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 178 | 20231120 | 154300 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 179 | 20231120 | 154200 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 180 | 20231120 | 154100 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 181 | 20231120 | 154000 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 182 | 20231120 | 153900 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 18755 |
| 183 | 20231120 | 153800 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 184 | 20231120 | 153700 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 185 | 20231120 | 153600 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 186 | 20231120 | 153500 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 187 | 20231120 | 153400 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 188 | 20231120 | 153300 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 189 | 20231120 | 153200 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 190 | 20231120 | 153100 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 191 | 20231120 | 153000 | 2195408655 | 2720 | 2720 | 2720 | 2720 | 18755 |
| 192 | 20231120 | 152900 | 2144395055 | 2730 | 2730 | 2730 | 2730 | 0 |
| 193 | 20231120 | 152800 | 2144395055 | 2730 | 2730 | 2730 | 2730 | 0 |
| 194 | 20231120 | 152700 | 2144395055 | 2730 | 2730 | 2730 | 2730 | 0 |
| 195 | 20231120 | 152600 | 2144395055 | 2730 | 2730 | 2730 | 2730 | 0 |
| 196 | 20231120 | 152500 | 2144395055 | 2730 | 2730 | 2730 | 2730 | 0 |
| 197 | 20231120 | 152400 | 2144395055 | 2730 | 2730 | 2730 | 2730 | 0 |
| 198 | 20231120 | 152300 | 2144395055 | 2730 | 2730 | 2730 | 2730 | 0 |
| 199 | 20231120 | 152200 | 2144395055 | 2730 | 2730 | 2730 | 2730 | 0 |
| 200 | 20231120 | 152100 | 2144395055 | 2730 | 2730 | 2730 | 2730 | 0 |
| 201 | 20231120 | 152000 | 2144395055 | 2730 | 2730 | 2730 | 2730 | 0 |
| 202 | 20231120 | 151900 | 2144395055 | 2730 | 2725 | 2730 | 2720 | 4106 |
| 203 | 20231120 | 151800 | 2133214650 | 2725 | 2725 | 2730 | 2725 | 881 |
| 204 | 20231120 | 151700 | 2130813910 | 2730 | 2725 | 2730 | 2725 | 1313 |
| 205 | 20231120 | 151600 | 2127235660 | 2730 | 2720 | 2730 | 2720 | 2419 |
| 206 | 20231120 | 151500 | 2120649315 | 2730 | 2725 | 2730 | 2725 | 117 |
| 207 | 20231120 | 151400 | 2120330485 | 2725 | 2725 | 2730 | 2725 | 1151 |
| 208 | 20231120 | 151300 | 2117193935 | 2730 | 2725 | 2730 | 2725 | 140 |
| 209 | 20231120 | 151200 | 2116812430 | 2725 | 2730 | 2730 | 2725 | 3556 |
| 210 | 20231120 | 151100 | 2107120475 | 2725 | 2730 | 2730 | 2725 | 563 |
| 211 | 20231120 | 151000 | 2105585985 | 2730 | 2725 | 2730 | 2725 | 246 |
| 212 | 20231120 | 150900 | 2104915595 | 2725 | 2725 | 2725 | 2720 | 446 |
| 213 | 20231120 | 150800 | 2103701745 | 2725 | 2725 | 2730 | 2725 | 805 |
| 214 | 20231120 | 150700 | 2101507800 | 2730 | 2730 | 2730 | 2730 | 2 |
| 215 | 20231120 | 150600 | 2101502340 | 2720 | 2730 | 2730 | 2720 | 497 |
| 216 | 20231120 | 150500 | 2100148050 | 2725 | 2725 | 2725 | 2720 | 613 |
| 217 | 20231120 | 150400 | 2098479985 | 2725 | 2725 | 2725 | 2725 | 1248 |
| 218 | 20231120 | 150300 | 2095079185 | 2725 | 2725 | 2730 | 2720 | 2047 |
| 219 | 20231120 | 150200 | 2089501235 | 2725 | 2725 | 2725 | 2720 | 119 |
| 220 | 20231120 | 150100 | 2089177215 | 2725 | 2725 | 2725 | 2725 | 84 |
| 221 | 20231120 | 150000 | 2088948315 | 2725 | 2720 | 2725 | 2720 | 204 |
| 222 | 20231120 | 145900 | 2088393400 | 2725 | 2725 | 2725 | 2725 | 0 |
| 223 | 20231120 | 145800 | 2088393400 | 2725 | 2720 | 2725 | 2720 | 66 |
| 224 | 20231120 | 145700 | 2088213825 | 2725 | 2725 | 2725 | 2720 | 275 |
| 225 | 20231120 | 145600 | 2087465245 | 2730 | 2725 | 2730 | 2725 | 10334 |
| 226 | 20231120 | 145500 | 2059305085 | 2730 | 2730 | 2730 | 2725 | 362 |
| 227 | 20231120 | 145400 | 2058317080 | 2730 | 2725 | 2730 | 2725 | 223 |
| 228 | 20231120 | 145300 | 2057708795 | 2730 | 2730 | 2730 | 2725 | 90 |
| 229 | 20231120 | 145200 | 2057463105 | 2725 | 2725 | 2730 | 2725 | 1169 |
| 230 | 20231120 | 145100 | 2054277290 | 2730 | 2730 | 2730 | 2725 | 663 |
| 231 | 20231120 | 145000 | 2052470555 | 2730 | 2725 | 2730 | 2725 | 94 |
| 232 | 20231120 | 144900 | 2052214090 | 2725 | 2725 | 2725 | 2725 | 0 |
| 233 | 20231120 | 144800 | 2052214090 | 2725 | 2725 | 2725 | 2725 | 201 |
| 234 | 20231120 | 144700 | 2051666365 | 2730 | 2730 | 2730 | 2725 | 1124 |
| 235 | 20231120 | 144600 | 2048598100 | 2735 | 2730 | 2735 | 2730 | 1204 |
| 236 | 20231120 | 144500 | 2045308310 | 2730 | 2730 | 2730 | 2730 | 0 |
| 237 | 20231120 | 144400 | 2045308310 | 2730 | 2725 | 2730 | 2725 | 512 |
| 238 | 20231120 | 144300 | 2043913050 | 2730 | 2730 | 2730 | 2725 | 67 |
| 239 | 20231120 | 144200 | 2043730395 | 2730 | 2735 | 2735 | 2730 | 64 |
| 240 | 20231120 | 144100 | 2043555670 | 2725 | 2725 | 2725 | 2725 | 560 |
| 241 | 20231120 | 144000 | 2042029670 | 2735 | 2730 | 2735 | 2725 | 2965 |
| 242 | 20231120 | 143900 | 2033936580 | 2730 | 2730 | 2730 | 2730 | 51 |
| 243 | 20231120 | 143800 | 2033797350 | 2735 | 2735 | 2735 | 2735 | 63 |
| 244 | 20231120 | 143700 | 2033625045 | 2735 | 2735 | 2735 | 2735 | 0 |
| 245 | 20231120 | 143600 | 2033625045 | 2735 | 2730 | 2735 | 2730 | 268 |
| 246 | 20231120 | 143500 | 2032892320 | 2735 | 2735 | 2735 | 2735 | 177 |
| 247 | 20231120 | 143400 | 2032408225 | 2735 | 2735 | 2735 | 2735 | 1 |
| 248 | 20231120 | 143300 | 2032405490 | 2730 | 2730 | 2730 | 2730 | 903 |
| 249 | 20231120 | 143200 | 2029940300 | 2730 | 2725 | 2730 | 2725 | 251 |
| 250 | 20231120 | 143100 | 2029255325 | 2730 | 2725 | 2730 | 2725 | 8028 |
| 251 | 20231120 | 143000 | 2007343025 | 2730 | 2725 | 2730 | 2725 | 47 |
| 252 | 20231120 | 142900 | 2007214945 | 2720 | 2730 | 2730 | 2720 | 910 |
| 253 | 20231120 | 142800 | 2004736130 | 2725 | 2725 | 2725 | 2725 | 111 |
| 254 | 20231120 | 142700 | 2004433655 | 2730 | 2725 | 2730 | 2725 | 1169 |
| 255 | 20231120 | 142600 | 2001248125 | 2725 | 2725 | 2725 | 2725 | 2793 |
| 256 | 20231120 | 142500 | 1993637200 | 2730 | 2720 | 2730 | 2720 | 247 |
| 257 | 20231120 | 142400 | 1992964560 | 2725 | 2725 | 2730 | 2725 | 908 |
| 258 | 20231120 | 142300 | 1990490255 | 2730 | 2725 | 2730 | 2725 | 111 |
| 259 | 20231120 | 142200 | 1990187775 | 2730 | 2725 | 2730 | 2725 | 1285 |
| 260 | 20231120 | 142100 | 1986686135 | 2725 | 2725 | 2725 | 2725 | 1282 |
| 261 | 20231120 | 142000 | 1983192685 | 2725 | 2725 | 2725 | 2725 | 651 |
| 262 | 20231120 | 141900 | 1981418710 | 2725 | 2725 | 2725 | 2725 | 3098 |
| 263 | 20231120 | 141800 | 1972976660 | 2730 | 2725 | 2730 | 2725 | 101 |
| 264 | 20231120 | 141700 | 1972701430 | 2730 | 2730 | 2730 | 2725 | 4000 |
| 265 | 20231120 | 141600 | 1961801275 | 2730 | 2730 | 2730 | 2725 | 3637 |
| 266 | 20231120 | 141500 | 1951890220 | 2730 | 2730 | 2730 | 2725 | 332 |
| 267 | 20231120 | 141400 | 1950985100 | 2730 | 2730 | 2730 | 2730 | 215 |
| 268 | 20231120 | 141300 | 1950398150 | 2730 | 2735 | 2735 | 2730 | 2348 |
| 269 | 20231120 | 141200 | 1943988095 | 2735 | 2735 | 2735 | 2730 | 1112 |
| 270 | 20231120 | 141100 | 1940951775 | 2730 | 2730 | 2735 | 2730 | 671 |
| 271 | 20231120 | 141000 | 1939119630 | 2730 | 2730 | 2730 | 2725 | 699 |
| 272 | 20231120 | 140900 | 1937214805 | 2730 | 2730 | 2730 | 2725 | 257 |
| 273 | 20231120 | 140800 | 1936513455 | 2735 | 2735 | 2735 | 2730 | 186 |
| 274 | 20231120 | 140700 | 1936005650 | 2735 | 2735 | 2735 | 2735 | 9 |
| 275 | 20231120 | 140600 | 1935981035 | 2735 | 2735 | 2735 | 2730 | 254 |
| 276 | 20231120 | 140500 | 1935287255 | 2735 | 2735 | 2735 | 2735 | 10 |
| 277 | 20231120 | 140400 | 1935259905 | 2730 | 2735 | 2735 | 2730 | 589 |
| 278 | 20231120 | 140300 | 1933651910 | 2735 | 2735 | 2735 | 2730 | 187 |
| 279 | 20231120 | 140200 | 1933141375 | 2735 | 2735 | 2735 | 2730 | 206 |
| 280 | 20231120 | 140100 | 1932578975 | 2735 | 2735 | 2735 | 2730 | 339 |
| 281 | 20231120 | 140000 | 1931653475 | 2735 | 2735 | 2735 | 2735 | 4 |
| 282 | 20231120 | 135900 | 1931642535 | 2735 | 2735 | 2735 | 2730 | 187 |
| 283 | 20231120 | 135800 | 1931132000 | 2735 | 2735 | 2735 | 2730 | 5 |
| 284 | 20231120 | 135700 | 1931118330 | 2735 | 2735 | 2735 | 2730 | 237 |
| 285 | 20231120 | 135600 | 1930471300 | 2735 | 2735 | 2735 | 2730 | 9569 |
| 286 | 20231120 | 135500 | 1904347915 | 2735 | 2740 | 2740 | 2735 | 1847 |
| 287 | 20231120 | 135400 | 1899296355 | 2740 | 2730 | 2740 | 2730 | 3545 |
| 288 | 20231120 | 135300 | 1889602435 | 2735 | 2730 | 2735 | 2730 | 595 |
| 289 | 20231120 | 135200 | 1887975560 | 2735 | 2735 | 2735 | 2730 | 204 |
| 290 | 20231120 | 135100 | 1887418530 | 2740 | 2740 | 2740 | 2735 | 3269 |
| 291 | 20231120 | 135000 | 1878477795 | 2740 | 2735 | 2740 | 2735 | 289 |
| 292 | 20231120 | 134900 | 1877687365 | 2740 | 2740 | 2740 | 2740 | 20 |
| 293 | 20231120 | 134800 | 1877632565 | 2740 | 2735 | 2740 | 2730 | 1678 |
| 294 | 20231120 | 134700 | 1873047125 | 2735 | 2730 | 2735 | 2730 | 329 |
| 295 | 20231120 | 134600 | 1872148220 | 2740 | 2740 | 2740 | 2735 | 216 |
| 296 | 20231120 | 134500 | 1871557445 | 2735 | 2740 | 2740 | 2730 | 680 |
| 297 | 20231120 | 134400 | 1869700890 | 2735 | 2735 | 2740 | 2735 | 760 |
| 298 | 20231120 | 134300 | 1867622270 | 2735 | 2730 | 2735 | 2730 | 197 |
| 299 | 20231120 | 134200 | 1867084355 | 2735 | 2735 | 2735 | 2730 | 55 |
| 300 | 20231120 | 134100 | 1866934185 | 2735 | 2735 | 2735 | 2730 | 111 |
| 301 | 20231120 | 134000 | 1866631135 | 2735 | 2735 | 2735 | 2735 | 6 |
| 302 | 20231120 | 133900 | 1866614725 | 2735 | 2735 | 2735 | 2730 | 217 |
| 303 | 20231120 | 133800 | 1866021975 | 2735 | 2735 | 2735 | 2730 | 297 |
| 304 | 20231120 | 133700 | 1865210980 | 2735 | 2740 | 2740 | 2730 | 188 |
| 305 | 20231120 | 133600 | 1864697700 | 2740 | 2735 | 2740 | 2730 | 203 |
| 306 | 20231120 | 133500 | 1864143385 | 2740 | 2740 | 2740 | 2735 | 8 |
| 307 | 20231120 | 133400 | 1864121485 | 2740 | 2740 | 2740 | 2730 | 297 |
| 308 | 20231120 | 133300 | 1863309805 | 2740 | 2735 | 2740 | 2730 | 21 |
| 309 | 20231120 | 133200 | 1863252330 | 2740 | 2740 | 2740 | 2730 | 184 |
| 310 | 20231120 | 133100 | 1862749985 | 2740 | 2730 | 2740 | 2730 | 164 |
| 311 | 20231120 | 133000 | 1862301135 | 2740 | 2740 | 2740 | 2730 | 213 |
| 312 | 20231120 | 132900 | 1861719605 | 2740 | 2740 | 2740 | 2735 | 471 |
| 313 | 20231120 | 132800 | 1860431410 | 2740 | 2735 | 2740 | 2735 | 621 |
| 314 | 20231120 | 132700 | 1858732970 | 2735 | 2730 | 2735 | 2730 | 484 |
| 315 | 20231120 | 132600 | 1857410395 | 2735 | 2735 | 2735 | 2735 | 184 |
| 316 | 20231120 | 132500 | 1856907155 | 2730 | 2735 | 2735 | 2730 | 1113 |
| 317 | 20231120 | 132400 | 1853867145 | 2735 | 2735 | 2735 | 2735 | 1552 |
| 318 | 20231120 | 132300 | 1849622425 | 2735 | 2730 | 2735 | 2730 | 234 |
| 319 | 20231120 | 132200 | 1848983600 | 2735 | 2735 | 2735 | 2735 | 114 |
| 320 | 20231120 | 132100 | 1848671810 | 2735 | 2735 | 2735 | 2730 | 196 |
| 321 | 20231120 | 132000 | 1848136660 | 2735 | 2730 | 2735 | 2730 | 266 |
| 322 | 20231120 | 131900 | 1847409645 | 2735 | 2735 | 2735 | 2730 | 153 |
| 323 | 20231120 | 131800 | 1846991445 | 2735 | 2730 | 2735 | 2725 | 4835 |
| 324 | 20231120 | 131700 | 1833792795 | 2735 | 2735 | 2735 | 2735 | 100 |
| 325 | 20231120 | 131600 | 1833519295 | 2735 | 2730 | 2735 | 2730 | 759 |
| 326 | 20231120 | 131500 | 1831446430 | 2730 | 2730 | 2730 | 2725 | 53 |
| 327 | 20231120 | 131400 | 1831301995 | 2735 | 2730 | 2735 | 2725 | 359 |
| 328 | 20231120 | 131300 | 1830323435 | 2730 | 2730 | 2735 | 2730 | 87 |
| 329 | 20231120 | 131200 | 1830085595 | 2725 | 2725 | 2735 | 2725 | 233 |
| 330 | 20231120 | 131100 | 1829450650 | 2735 | 2735 | 2735 | 2725 | 380 |
| 331 | 20231120 | 131000 | 1828415130 | 2725 | 2725 | 2735 | 2725 | 2678 |
| 332 | 20231120 | 130900 | 1821117570 | 2735 | 2730 | 2735 | 2725 | 183 |
| 333 | 20231120 | 130800 | 1820618850 | 2735 | 2735 | 2735 | 2735 | 0 |
| 334 | 20231120 | 130700 | 1820618850 | 2735 | 2725 | 2735 | 2725 | 231 |
| 335 | 20231120 | 130600 | 1819989365 | 2735 | 2730 | 2735 | 2730 | 7052 |
| 336 | 20231120 | 130500 | 1800737390 | 2730 | 2730 | 2735 | 2730 | 394 |
| 337 | 20231120 | 130400 | 1799661755 | 2735 | 2730 | 2735 | 2730 | 306 |
| 338 | 20231120 | 130300 | 1798826360 | 2735 | 2730 | 2735 | 2730 | 815 |
| 339 | 20231120 | 130200 | 1796601400 | 2735 | 2730 | 2735 | 2730 | 444 |
| 340 | 20231120 | 130100 | 1795389265 | 2740 | 2740 | 2740 | 2740 | 63 |
| 341 | 20231120 | 130000 | 1795216645 | 2730 | 2730 | 2730 | 2730 | 234 |
| 342 | 20231120 | 125900 | 1794577825 | 2740 | 2730 | 2740 | 2730 | 186 |
| 343 | 20231120 | 125800 | 1794070005 | 2740 | 2740 | 2740 | 2735 | 402 |
| 344 | 20231120 | 125700 | 1792970525 | 2740 | 2730 | 2740 | 2730 | 183 |
| 345 | 20231120 | 125600 | 1792470925 | 2740 | 2740 | 2740 | 2730 | 618 |
| 346 | 20231120 | 125500 | 1790780630 | 2740 | 2735 | 2740 | 2730 | 184 |
| 347 | 20231120 | 125400 | 1790278230 | 2740 | 2740 | 2740 | 2740 | 31 |
| 348 | 20231120 | 125300 | 1790193290 | 2740 | 2735 | 2740 | 2735 | 14 |
| 349 | 20231120 | 125200 | 1790154995 | 2735 | 2735 | 2740 | 2730 | 790 |
| 350 | 20231120 | 125100 | 1787995540 | 2735 | 2735 | 2735 | 2730 | 1094 |
| 351 | 20231120 | 125000 | 1785003710 | 2735 | 2735 | 2735 | 2735 | 710 |
| 352 | 20231120 | 124900 | 1783061860 | 2735 | 2735 | 2735 | 2730 | 1234 |
| 353 | 20231120 | 124800 | 1779692745 | 2735 | 2735 | 2735 | 2730 | 383 |
| 354 | 20231120 | 124700 | 1778646150 | 2730 | 2735 | 2735 | 2730 | 394 |
| 355 | 20231120 | 124600 | 1777570380 | 2735 | 2730 | 2735 | 2730 | 183 |
| 356 | 20231120 | 124500 | 1777070785 | 2735 | 2735 | 2735 | 2730 | 102 |
| 357 | 20231120 | 124400 | 1776792070 | 2735 | 2735 | 2735 | 2735 | 1656 |
| 358 | 20231120 | 124300 | 1772262910 | 2735 | 2735 | 2735 | 2735 | 3 |
| 359 | 20231120 | 124200 | 1772254705 | 2740 | 2740 | 2740 | 2740 | 2 |
| 360 | 20231120 | 124100 | 1772249225 | 2740 | 2730 | 2740 | 2730 | 685 |
| 361 | 20231120 | 124000 | 1770375990 | 2730 | 2735 | 2735 | 2730 | 2042 |
| 362 | 20231120 | 123900 | 1764801320 | 2735 | 2740 | 2740 | 2735 | 3708 |
| 363 | 20231120 | 123800 | 1754659745 | 2740 | 2740 | 2740 | 2740 | 1 |
| 364 | 20231120 | 123700 | 1754657005 | 2735 | 2740 | 2740 | 2735 | 5409 |
| 365 | 20231120 | 123600 | 1739863070 | 2735 | 2735 | 2740 | 2735 | 205 |
| 366 | 20231120 | 123500 | 1739302385 | 2740 | 2740 | 2740 | 2735 | 186 |
| 367 | 20231120 | 123400 | 1738793400 | 2740 | 2740 | 2740 | 2740 | 1 |
| 368 | 20231120 | 123300 | 1738790660 | 2730 | 2745 | 2745 | 2730 | 5975 |
| 369 | 20231120 | 123200 | 1722468610 | 2745 | 2745 | 2745 | 2745 | 2 |
| 370 | 20231120 | 123100 | 1722463120 | 2750 | 2745 | 2750 | 2745 | 693 |
| 371 | 20231120 | 123000 | 1720560705 | 2745 | 2740 | 2745 | 2740 | 2433 |
| 372 | 20231120 | 122900 | 1713892620 | 2750 | 2750 | 2750 | 2750 | 0 |
| 373 | 20231120 | 122800 | 1713892620 | 2750 | 2750 | 2750 | 2735 | 549 |
| 374 | 20231120 | 122700 | 1712385600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 375 | 20231120 | 122600 | 1712385600 | 2750 | 2735 | 2750 | 2735 | 1158 |
| 376 | 20231120 | 122500 | 1709216875 | 2745 | 2735 | 2745 | 2735 | 2274 |
| 377 | 20231120 | 122400 | 1702991600 | 2730 | 2735 | 2735 | 2730 | 6910 |
| 378 | 20231120 | 122300 | 1684118290 | 2735 | 2740 | 2740 | 2735 | 352 |
| 379 | 20231120 | 122200 | 1683155200 | 2735 | 2735 | 2740 | 2735 | 235 |
| 380 | 20231120 | 122100 | 1682512470 | 2740 | 2735 | 2740 | 2735 | 330 |
| 381 | 20231120 | 122000 | 1681609915 | 2740 | 2740 | 2740 | 2735 | 3 |
| 382 | 20231120 | 121900 | 1681601700 | 2735 | 2740 | 2740 | 2735 | 2078 |
| 383 | 20231120 | 121800 | 1675918355 | 2740 | 2735 | 2740 | 2735 | 53 |
| 384 | 20231120 | 121700 | 1675773395 | 2740 | 2740 | 2740 | 2735 | 1115 |
| 385 | 20231120 | 121600 | 1672723850 | 2740 | 2740 | 2740 | 2740 | 69 |
| 386 | 20231120 | 121500 | 1672534790 | 2740 | 2740 | 2740 | 2735 | 231 |
| 387 | 20231120 | 121400 | 1671902980 | 2740 | 2745 | 2745 | 2735 | 1078 |
| 388 | 20231120 | 121300 | 1668954310 | 2750 | 2745 | 2750 | 2745 | 192 |
| 389 | 20231120 | 121200 | 1668426315 | 2750 | 2740 | 2750 | 2740 | 190 |
| 390 | 20231120 | 121100 | 1667905625 | 2750 | 2750 | 2750 | 2740 | 12 |
| 391 | 20231120 | 121000 | 1667872725 | 2740 | 2750 | 2750 | 2740 | 55 |
| 392 | 20231120 | 120900 | 1667721990 | 2750 | 2745 | 2755 | 2745 | 455 |
| 393 | 20231120 | 120800 | 1666472295 | 2745 | 2740 | 2745 | 2740 | 1988 |
| 394 | 20231120 | 120700 | 1661025165 | 2740 | 2735 | 2740 | 2735 | 136 |
| 395 | 20231120 | 120600 | 1660652780 | 2740 | 2740 | 2740 | 2735 | 185 |
| 396 | 20231120 | 120500 | 1660146790 | 2740 | 2740 | 2740 | 2735 | 185 |
| 397 | 20231120 | 120400 | 1659640800 | 2740 | 2735 | 2740 | 2730 | 1701 |
| 398 | 20231120 | 120300 | 1654992270 | 2740 | 2735 | 2740 | 2735 | 300 |
| 399 | 20231120 | 120200 | 1654171735 | 2740 | 2740 | 2740 | 2740 | 158 |
| 400 | 20231120 | 120100 | 1653738815 | 2740 | 2740 | 2740 | 2740 | 236 |
| 401 | 20231120 | 120000 | 1653092175 | 2740 | 2740 | 2745 | 2740 | 653 |
| 402 | 20231120 | 115900 | 1651302950 | 2745 | 2745 | 2745 | 2740 | 159 |
| 403 | 20231120 | 115800 | 1650867275 | 2750 | 2750 | 2750 | 2750 | 64 |
| 404 | 20231120 | 115700 | 1650691275 | 2755 | 2740 | 2755 | 2740 | 864 |
| 405 | 20231120 | 115600 | 1648320390 | 2740 | 2740 | 2740 | 2735 | 189 |
| 406 | 20231120 | 115500 | 1647803010 | 2740 | 2735 | 2745 | 2735 | 237 |
| 407 | 20231120 | 115400 | 1647154795 | 2755 | 2755 | 2755 | 2755 | 10 |
| 408 | 20231120 | 115300 | 1647127245 | 2755 | 2755 | 2755 | 2755 | 0 |
| 409 | 20231120 | 115200 | 1647127245 | 2755 | 2750 | 2755 | 2735 | 1952 |
| 410 | 20231120 | 115100 | 1641759255 | 2740 | 2730 | 2750 | 2730 | 159 |
| 411 | 20231120 | 115000 | 1641324515 | 2750 | 2730 | 2750 | 2730 | 181 |
| 412 | 20231120 | 114900 | 1640830365 | 2750 | 2740 | 2750 | 2730 | 11141 |
| 413 | 20231120 | 114800 | 1610372505 | 2745 | 2745 | 2745 | 2745 | 64 |
| 414 | 20231120 | 114700 | 1610196825 | 2740 | 2740 | 2740 | 2740 | 258 |
| 415 | 20231120 | 114600 | 1609489905 | 2745 | 2745 | 2745 | 2745 | 64 |
| 416 | 20231120 | 114500 | 1609314225 | 2745 | 2745 | 2745 | 2745 | 36 |
| 417 | 20231120 | 114400 | 1609215405 | 2745 | 2745 | 2745 | 2745 | 1 |
| 418 | 20231120 | 114300 | 1609212660 | 2740 | 2745 | 2745 | 2735 | 586 |
| 419 | 20231120 | 114200 | 1607607555 | 2735 | 2745 | 2745 | 2735 | 243 |
| 420 | 20231120 | 114100 | 1606941870 | 2735 | 2745 | 2745 | 2735 | 875 |
| 421 | 20231120 | 114000 | 1604548070 | 2745 | 2745 | 2745 | 2745 | 1 |
| 422 | 20231120 | 113900 | 1604545325 | 2735 | 2740 | 2740 | 2735 | 52 |
| 423 | 20231120 | 113800 | 1604403100 | 2735 | 2740 | 2740 | 2735 | 17254 |
| 424 | 20231120 | 113700 | 1557212955 | 2745 | 2745 | 2745 | 2735 | 31403 |
| 425 | 20231120 | 113600 | 1471277190 | 2745 | 2745 | 2745 | 2745 | 264 |
| 426 | 20231120 | 113500 | 1470552510 | 2750 | 2745 | 2750 | 2745 | 448 |
| 427 | 20231120 | 113400 | 1469322735 | 2750 | 2750 | 2750 | 2750 | 0 |
| 428 | 20231120 | 113300 | 1469322735 | 2750 | 2750 | 2750 | 2750 | 0 |
| 429 | 20231120 | 113200 | 1469322735 | 2750 | 2745 | 2750 | 2745 | 3832 |
| 430 | 20231120 | 113100 | 1458787395 | 2750 | 2750 | 2750 | 2750 | 2378 |
| 431 | 20231120 | 113000 | 1452247895 | 2755 | 2755 | 2755 | 2755 | 60 |
| 432 | 20231120 | 112900 | 1452082595 | 2755 | 2755 | 2755 | 2755 | 5665 |
| 433 | 20231120 | 112800 | 1436475520 | 2755 | 2755 | 2755 | 2755 | 60 |
| 434 | 20231120 | 112700 | 1436310220 | 2765 | 2765 | 2765 | 2765 | 200 |
| 435 | 20231120 | 112600 | 1435757220 | 2765 | 2760 | 2765 | 2760 | 535 |
| 436 | 20231120 | 112500 | 1434280605 | 2750 | 2765 | 2765 | 2750 | 544 |
| 437 | 20231120 | 112400 | 1432782435 | 2765 | 2760 | 2765 | 2760 | 1781 |
| 438 | 20231120 | 112300 | 1427866870 | 2755 | 2755 | 2755 | 2755 | 3264 |
| 439 | 20231120 | 112200 | 1418874550 | 2760 | 2760 | 2760 | 2760 | 1244 |
| 440 | 20231120 | 112100 | 1415441110 | 2760 | 2760 | 2760 | 2760 | 63 |
| 441 | 20231120 | 112000 | 1415267230 | 2755 | 2760 | 2760 | 2755 | 1800 |
| 442 | 20231120 | 111900 | 1410300395 | 2760 | 2760 | 2760 | 2760 | 136 |
| 443 | 20231120 | 111800 | 1409925035 | 2760 | 2765 | 2765 | 2760 | 299 |
| 444 | 20231120 | 111700 | 1409099470 | 2760 | 2760 | 2760 | 2760 | 51 |
| 445 | 20231120 | 111600 | 1408958710 | 2760 | 2760 | 2760 | 2760 | 0 |
| 446 | 20231120 | 111500 | 1408958710 | 2760 | 2760 | 2760 | 2760 | 2541 |
| 447 | 20231120 | 111400 | 1401945550 | 2760 | 2760 | 2760 | 2760 | 441 |
| 448 | 20231120 | 111300 | 1400728390 | 2765 | 2765 | 2765 | 2765 | 418 |
| 449 | 20231120 | 111200 | 1399572620 | 2765 | 2765 | 2765 | 2765 | 1500 |
| 450 | 20231120 | 111100 | 1395425120 | 2770 | 2770 | 2770 | 2765 | 213 |
| 451 | 20231120 | 111000 | 1394836020 | 2770 | 2770 | 2770 | 2770 | 592 |
| 452 | 20231120 | 110900 | 1393196180 | 2770 | 2765 | 2770 | 2765 | 2986 |
| 453 | 20231120 | 110800 | 1384939560 | 2765 | 2765 | 2765 | 2765 | 720 |
| 454 | 20231120 | 110700 | 1382948760 | 2765 | 2765 | 2765 | 2765 | 693 |
| 455 | 20231120 | 110600 | 1381032615 | 2765 | 2765 | 2765 | 2765 | 1708 |
| 456 | 20231120 | 110500 | 1376309995 | 2765 | 2765 | 2765 | 2765 | 1650 |
| 457 | 20231120 | 110400 | 1371747745 | 2765 | 2765 | 2770 | 2765 | 4974 |
| 458 | 20231120 | 110300 | 1357992265 | 2770 | 2770 | 2770 | 2765 | 339 |
| 459 | 20231120 | 110200 | 1357054600 | 2765 | 2765 | 2775 | 2765 | 22732 |
| 460 | 20231120 | 110100 | 1294125660 | 2765 | 2755 | 2765 | 2755 | 12546 |
| 461 | 20231120 | 110000 | 1259500820 | 2760 | 2760 | 2760 | 2760 | 0 |
| 462 | 20231120 | 105900 | 1259500820 | 2760 | 2760 | 2760 | 2755 | 4632 |
| 463 | 20231120 | 105800 | 1246716550 | 2760 | 2755 | 2760 | 2750 | 1818 |
| 464 | 20231120 | 105700 | 1241707215 | 2760 | 2765 | 2765 | 2760 | 1721 |
| 465 | 20231120 | 105600 | 1236955185 | 2760 | 2765 | 2765 | 2750 | 5161 |
| 466 | 20231120 | 105500 | 1222727230 | 2765 | 2755 | 2765 | 2755 | 13686 |
| 467 | 20231120 | 105400 | 1184934955 | 2755 | 2755 | 2755 | 2755 | 2783 |
| 468 | 20231120 | 105300 | 1177267790 | 2755 | 2760 | 2760 | 2755 | 905 |
| 469 | 20231120 | 105200 | 1174774490 | 2755 | 2750 | 2755 | 2750 | 3140 |
| 470 | 20231120 | 105100 | 1166127730 | 2750 | 2750 | 2750 | 2750 | 123 |
| 471 | 20231120 | 105000 | 1165789480 | 2745 | 2745 | 2750 | 2745 | 1655 |
| 472 | 20231120 | 104900 | 1161241175 | 2745 | 2745 | 2745 | 2745 | 1275 |
| 473 | 20231120 | 104800 | 1157741300 | 2740 | 2745 | 2745 | 2740 | 1453 |
| 474 | 20231120 | 104700 | 1153753725 | 2745 | 2745 | 2745 | 2745 | 54 |
| 475 | 20231120 | 104600 | 1153605495 | 2740 | 2740 | 2740 | 2740 | 524 |
| 476 | 20231120 | 104500 | 1152169735 | 2740 | 2740 | 2740 | 2740 | 214 |
| 477 | 20231120 | 104400 | 1151583375 | 2740 | 2740 | 2740 | 2740 | 60 |
| 478 | 20231120 | 104300 | 1151418975 | 2745 | 2740 | 2745 | 2740 | 657 |
| 479 | 20231120 | 104200 | 1149618435 | 2740 | 2740 | 2740 | 2740 | 259 |
| 480 | 20231120 | 104100 | 1148908775 | 2735 | 2740 | 2740 | 2735 | 20183 |
| 481 | 20231120 | 104000 | 1093695715 | 2740 | 2745 | 2745 | 2740 | 5410 |
| 482 | 20231120 | 103900 | 1078850675 | 2745 | 2745 | 2745 | 2745 | 51 |
| 483 | 20231120 | 103800 | 1078710680 | 2755 | 2750 | 2755 | 2750 | 10064 |
| 484 | 20231120 | 103700 | 1050998720 | 2745 | 2745 | 2745 | 2745 | 682 |
| 485 | 20231120 | 103600 | 1049126630 | 2740 | 2745 | 2745 | 2740 | 682 |
| 486 | 20231120 | 103500 | 1047255450 | 2745 | 2740 | 2745 | 2740 | 53 |
| 487 | 20231120 | 103400 | 1047110225 | 2740 | 2745 | 2745 | 2740 | 2086 |
| 488 | 20231120 | 103300 | 1041384670 | 2745 | 2740 | 2745 | 2740 | 1001 |
| 489 | 20231120 | 103200 | 1038641925 | 2740 | 2740 | 2740 | 2740 | 278 |
| 490 | 20231120 | 103100 | 1037880205 | 2745 | 2750 | 2750 | 2740 | 1966 |
| 491 | 20231120 | 103000 | 1032492460 | 2750 | 2750 | 2750 | 2750 | 261 |
| 492 | 20231120 | 102900 | 1031774710 | 2750 | 2750 | 2755 | 2750 | 4509 |
| 493 | 20231120 | 102800 | 1019374015 | 2750 | 2750 | 2750 | 2750 | 1282 |
| 494 | 20231120 | 102700 | 1015848515 | 2735 | 2735 | 2735 | 2735 | 3039 |
| 495 | 20231120 | 102600 | 1007536850 | 2755 | 2735 | 2755 | 2735 | 2001 |
| 496 | 20231120 | 102500 | 1002064095 | 2755 | 2750 | 2755 | 2735 | 3372 |
| 497 | 20231120 | 102400 | 992819560 | 2755 | 2750 | 2755 | 2745 | 918 |
| 498 | 20231120 | 102300 | 990295305 | 2745 | 2750 | 2750 | 2745 | 178 |
| 499 | 20231120 | 102200 | 989806685 | 2750 | 2745 | 2750 | 2745 | 185 |
| 500 | 20231120 | 102100 | 989298840 | 2750 | 2745 | 2750 | 2745 | 2508 |
| 501 | 20231120 | 102000 | 982414370 | 2750 | 2750 | 2750 | 2745 | 306 |
| 502 | 20231120 | 101900 | 981574035 | 2750 | 2750 | 2750 | 2750 | 420 |
| 503 | 20231120 | 101800 | 980419035 | 2755 | 2755 | 2755 | 2750 | 2382 |
| 504 | 20231120 | 101700 | 973868520 | 2750 | 2750 | 2750 | 2750 | 1201 |
| 505 | 20231120 | 101600 | 970565770 | 2740 | 2755 | 2755 | 2740 | 55 |
| 506 | 20231120 | 101500 | 970415010 | 2745 | 2755 | 2760 | 2740 | 726 |
| 507 | 20231120 | 101400 | 968415790 | 2755 | 2755 | 2760 | 2755 | 4855 |
| 508 | 20231120 | 101300 | 955031420 | 2755 | 2755 | 2755 | 2740 | 3929 |
| 509 | 20231120 | 101200 | 944209755 | 2740 | 2750 | 2755 | 2740 | 5090 |
| 510 | 20231120 | 101100 | 930229510 | 2755 | 2750 | 2755 | 2750 | 682 |
| 511 | 20231120 | 101000 | 928353690 | 2750 | 2755 | 2755 | 2750 | 1076 |
| 512 | 20231120 | 100900 | 925394635 | 2755 | 2755 | 2755 | 2750 | 1318 |
| 513 | 20231120 | 100800 | 921764755 | 2755 | 2750 | 2755 | 2750 | 110 |
| 514 | 20231120 | 100700 | 921461960 | 2750 | 2755 | 2755 | 2750 | 260 |
| 515 | 20231120 | 100600 | 920746645 | 2755 | 2755 | 2755 | 2750 | 385 |
| 516 | 20231120 | 100500 | 919685995 | 2755 | 2750 | 2755 | 2750 | 2944 |
| 517 | 20231120 | 100400 | 911589700 | 2750 | 2750 | 2750 | 2745 | 934 |
| 518 | 20231120 | 100300 | 909022200 | 2750 | 2750 | 2750 | 2750 | 101 |
| 519 | 20231120 | 100200 | 908744450 | 2750 | 2750 | 2750 | 2745 | 532 |
| 520 | 20231120 | 100100 | 907281605 | 2750 | 2745 | 2750 | 2745 | 352 |
| 521 | 20231120 | 100000 | 906313860 | 2750 | 2755 | 2755 | 2750 | 2830 |
| 522 | 20231120 | 095900 | 898531355 | 2750 | 2750 | 2755 | 2750 | 97 |
| 523 | 20231120 | 095800 | 898264595 | 2750 | 2750 | 2755 | 2750 | 521 |
| 524 | 20231120 | 095700 | 896831750 | 2750 | 2755 | 2755 | 2750 | 2681 |
| 525 | 20231120 | 095600 | 889447350 | 2755 | 2755 | 2755 | 2755 | 7669 |
| 526 | 20231120 | 095500 | 868319255 | 2755 | 2745 | 2760 | 2740 | 16079 |
| 527 | 20231120 | 095400 | 824116250 | 2750 | 2745 | 2750 | 2745 | 78 |
| 528 | 20231120 | 095300 | 823902130 | 2745 | 2745 | 2750 | 2745 | 894 |
| 529 | 20231120 | 095200 | 821447795 | 2740 | 2740 | 2740 | 2740 | 660 |
| 530 | 20231120 | 095100 | 819639395 | 2740 | 2745 | 2745 | 2740 | 405 |
| 531 | 20231120 | 095000 | 818527675 | 2735 | 2740 | 2740 | 2735 | 2103 |
| 532 | 20231120 | 094900 | 812775230 | 2740 | 2745 | 2745 | 2740 | 355 |
| 533 | 20231120 | 094800 | 811801015 | 2745 | 2745 | 2745 | 2745 | 1146 |
| 534 | 20231120 | 094700 | 808655245 | 2750 | 2750 | 2750 | 2750 | 0 |
| 535 | 20231120 | 094600 | 808655245 | 2750 | 2745 | 2750 | 2745 | 387 |
| 536 | 20231120 | 094500 | 807592615 | 2745 | 2745 | 2745 | 2745 | 1839 |
| 537 | 20231120 | 094400 | 802544560 | 2750 | 2750 | 2750 | 2750 | 197 |
| 538 | 20231120 | 094300 | 802002810 | 2750 | 2740 | 2750 | 2740 | 1894 |
| 539 | 20231120 | 094200 | 796806595 | 2740 | 2740 | 2740 | 2740 | 1004 |
| 540 | 20231120 | 094100 | 794055635 | 2735 | 2735 | 2735 | 2730 | 163 |
| 541 | 20231120 | 094000 | 793610485 | 2740 | 2725 | 2745 | 2725 | 1004 |
| 542 | 20231120 | 093900 | 790874515 | 2730 | 2730 | 2730 | 2730 | 2000 |
| 543 | 20231120 | 093800 | 785414515 | 2720 | 2725 | 2725 | 2720 | 430 |
| 544 | 20231120 | 093700 | 784244610 | 2725 | 2725 | 2725 | 2725 | 4844 |
| 545 | 20231120 | 093600 | 771044710 | 2720 | 2720 | 2725 | 2715 | 6107 |
| 546 | 20231120 | 093500 | 754447635 | 2720 | 2725 | 2730 | 2720 | 1204 |
| 547 | 20231120 | 093400 | 751171230 | 2725 | 2720 | 2725 | 2720 | 2353 |
| 548 | 20231120 | 093300 | 744771060 | 2725 | 2730 | 2730 | 2720 | 2657 |
| 549 | 20231120 | 093200 | 737543385 | 2720 | 2720 | 2720 | 2720 | 5051 |
| 550 | 20231120 | 093100 | 723804665 | 2730 | 2725 | 2730 | 2720 | 1603 |
| 551 | 20231120 | 093000 | 719440975 | 2720 | 2725 | 2725 | 2720 | 8136 |
| 552 | 20231120 | 092900 | 697270800 | 2720 | 2725 | 2725 | 2720 | 6485 |
| 553 | 20231120 | 092800 | 679614995 | 2730 | 2730 | 2730 | 2725 | 6191 |
| 554 | 20231120 | 092700 | 662731505 | 2730 | 2730 | 2735 | 2730 | 136 |
| 555 | 20231120 | 092600 | 662360220 | 2735 | 2745 | 2745 | 2735 | 5864 |
| 556 | 20231120 | 092500 | 646312105 | 2745 | 2740 | 2745 | 2740 | 3040 |
| 557 | 20231120 | 092400 | 637971000 | 2740 | 2740 | 2745 | 2740 | 1717 |
| 558 | 20231120 | 092300 | 633264420 | 2740 | 2735 | 2740 | 2735 | 6101 |
| 559 | 20231120 | 092200 | 616551565 | 2735 | 2735 | 2735 | 2735 | 431 |
| 560 | 20231120 | 092100 | 615372780 | 2740 | 2745 | 2745 | 2740 | 1779 |
| 561 | 20231120 | 092000 | 610497265 | 2745 | 2735 | 2745 | 2735 | 2224 |
| 562 | 20231120 | 091900 | 604403815 | 2740 | 2735 | 2740 | 2735 | 5007 |
| 563 | 20231120 | 091800 | 590686120 | 2735 | 2740 | 2740 | 2735 | 1001 |
| 564 | 20231120 | 091700 | 587948380 | 2735 | 2735 | 2740 | 2730 | 2983 |
| 565 | 20231120 | 091600 | 579789875 | 2735 | 2730 | 2735 | 2730 | 189 |
| 566 | 20231120 | 091500 | 579273385 | 2735 | 2725 | 2735 | 2725 | 2306 |
| 567 | 20231120 | 091400 | 572985430 | 2730 | 2730 | 2735 | 2725 | 3578 |
| 568 | 20231120 | 091300 | 563219295 | 2740 | 2730 | 2740 | 2730 | 1961 |
| 569 | 20231120 | 091200 | 557856955 | 2735 | 2730 | 2735 | 2725 | 691 |
| 570 | 20231120 | 091100 | 555970745 | 2725 | 2725 | 2730 | 2725 | 446 |
| 571 | 20231120 | 091000 | 554755390 | 2720 | 2730 | 2730 | 2720 | 6240 |
| 572 | 20231120 | 090900 | 537765905 | 2730 | 2735 | 2735 | 2725 | 4552 |
| 573 | 20231120 | 090800 | 525346110 | 2735 | 2730 | 2740 | 2715 | 18447 |
| 574 | 20231120 | 090700 | 475105950 | 2735 | 2740 | 2740 | 2725 | 1485 |
| 575 | 20231120 | 090600 | 471045125 | 2735 | 2735 | 2745 | 2735 | 11495 |
| 576 | 20231120 | 090500 | 439526480 | 2735 | 2755 | 2755 | 2735 | 29487 |
| 577 | 20231120 | 090400 | 358580830 | 2750 | 2755 | 2760 | 2750 | 4816 |
| 578 | 20231120 | 090300 | 345322155 | 2750 | 2750 | 2760 | 2745 | 5218 |
| 579 | 20231120 | 090200 | 330961390 | 2750 | 2765 | 2765 | 2750 | 16423 |
| 580 | 20231120 | 090100 | 285654675 | 2765 | 2755 | 2770 | 2745 | 26672 |
| 581 | 20231120 | 090000 | 212029150 | 2750 | 2720 | 2755 | 2720 | 77548 |