29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 183900 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 10734 |
| 3 | 20231121 | 183800 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 4 | 20231121 | 183700 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 5 | 20231121 | 183600 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 6 | 20231121 | 183500 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 7 | 20231121 | 183400 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 8 | 20231121 | 183300 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 9 | 20231121 | 183200 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 10 | 20231121 | 183100 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 11 | 20231121 | 183000 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 12 | 20231121 | 182900 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 13 | 20231121 | 182800 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 14 | 20231121 | 182700 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 15 | 20231121 | 182600 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 16 | 20231121 | 182500 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 17 | 20231121 | 182400 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 18 | 20231121 | 182300 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 19 | 20231121 | 182200 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 20 | 20231121 | 182100 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 21 | 20231121 | 182000 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 22 | 20231121 | 181900 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 23 | 20231121 | 181800 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 24 | 20231121 | 181700 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 25 | 20231121 | 181600 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 26 | 20231121 | 181500 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 27 | 20231121 | 181400 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 28 | 20231121 | 181300 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 29 | 20231121 | 181200 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 30 | 20231121 | 181100 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 31 | 20231121 | 181000 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 32 | 20231121 | 180900 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 10734 |
| 33 | 20231121 | 180800 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 34 | 20231121 | 180700 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 35 | 20231121 | 180600 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 36 | 20231121 | 180500 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 37 | 20231121 | 180400 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 38 | 20231121 | 180300 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 39 | 20231121 | 180200 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 40 | 20231121 | 180100 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 41 | 20231121 | 180000 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 42 | 20231121 | 175900 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 43 | 20231121 | 175800 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 44 | 20231121 | 175700 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 45 | 20231121 | 175600 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 46 | 20231121 | 175500 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 47 | 20231121 | 175400 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 48 | 20231121 | 175300 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 49 | 20231121 | 175200 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 50 | 20231121 | 175100 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 51 | 20231121 | 175000 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 52 | 20231121 | 174900 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 53 | 20231121 | 174800 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 54 | 20231121 | 174700 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 55 | 20231121 | 174600 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 56 | 20231121 | 174500 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 57 | 20231121 | 174400 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 58 | 20231121 | 174300 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 59 | 20231121 | 174200 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 60 | 20231121 | 174100 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 61 | 20231121 | 174000 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 62 | 20231121 | 173900 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 10734 |
| 63 | 20231121 | 173800 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 64 | 20231121 | 173700 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 65 | 20231121 | 173600 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 66 | 20231121 | 173500 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 67 | 20231121 | 173400 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 68 | 20231121 | 173300 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 69 | 20231121 | 173200 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 70 | 20231121 | 173100 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 71 | 20231121 | 173000 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 72 | 20231121 | 172900 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 73 | 20231121 | 172800 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 74 | 20231121 | 172700 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 75 | 20231121 | 172600 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 76 | 20231121 | 172500 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 77 | 20231121 | 172400 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 78 | 20231121 | 172300 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 79 | 20231121 | 172200 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 80 | 20231121 | 172100 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 81 | 20231121 | 172000 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 82 | 20231121 | 171900 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 83 | 20231121 | 171800 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 84 | 20231121 | 171700 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 85 | 20231121 | 171600 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 86 | 20231121 | 171500 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 87 | 20231121 | 171400 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 88 | 20231121 | 171300 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 89 | 20231121 | 171200 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 90 | 20231121 | 171100 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 91 | 20231121 | 171000 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 92 | 20231121 | 170900 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 10734 |
| 93 | 20231121 | 170800 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 94 | 20231121 | 170700 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 95 | 20231121 | 170600 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 96 | 20231121 | 170500 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 97 | 20231121 | 170400 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 98 | 20231121 | 170300 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 99 | 20231121 | 170200 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 100 | 20231121 | 170100 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 101 | 20231121 | 170000 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 102 | 20231121 | 165900 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 103 | 20231121 | 165800 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 104 | 20231121 | 165700 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 105 | 20231121 | 165600 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 106 | 20231121 | 165500 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 107 | 20231121 | 165400 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 108 | 20231121 | 165300 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 109 | 20231121 | 165200 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 110 | 20231121 | 165100 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 111 | 20231121 | 165000 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 112 | 20231121 | 164900 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 113 | 20231121 | 164800 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 114 | 20231121 | 164700 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 115 | 20231121 | 164600 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 116 | 20231121 | 164500 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 117 | 20231121 | 164400 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 118 | 20231121 | 164300 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 119 | 20231121 | 164200 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 120 | 20231121 | 164100 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 121 | 20231121 | 164000 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 122 | 20231121 | 163900 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 10734 |
| 123 | 20231121 | 163800 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 124 | 20231121 | 163700 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 125 | 20231121 | 163600 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 126 | 20231121 | 163500 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 127 | 20231121 | 163400 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 128 | 20231121 | 163300 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 129 | 20231121 | 163200 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 130 | 20231121 | 163100 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 131 | 20231121 | 163000 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 132 | 20231121 | 162900 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 133 | 20231121 | 162800 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 134 | 20231121 | 162700 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 135 | 20231121 | 162600 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 136 | 20231121 | 162500 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 137 | 20231121 | 162400 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 138 | 20231121 | 162300 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 139 | 20231121 | 162200 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 140 | 20231121 | 162100 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 141 | 20231121 | 162000 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 142 | 20231121 | 161900 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 143 | 20231121 | 161800 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 144 | 20231121 | 161700 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 145 | 20231121 | 161600 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 146 | 20231121 | 161500 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 147 | 20231121 | 161400 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 148 | 20231121 | 161300 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 149 | 20231121 | 161200 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 150 | 20231121 | 161100 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 151 | 20231121 | 161000 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 152 | 20231121 | 160900 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 10734 |
| 153 | 20231121 | 160800 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 154 | 20231121 | 160700 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 155 | 20231121 | 160600 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 156 | 20231121 | 160500 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 157 | 20231121 | 160400 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 158 | 20231121 | 160300 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 159 | 20231121 | 160200 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 160 | 20231121 | 160100 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 161 | 20231121 | 160000 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 162 | 20231121 | 155900 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 163 | 20231121 | 155800 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 164 | 20231121 | 155700 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 165 | 20231121 | 155600 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 166 | 20231121 | 155500 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 167 | 20231121 | 155400 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 168 | 20231121 | 155300 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 169 | 20231121 | 155200 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 170 | 20231121 | 155100 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 171 | 20231121 | 155000 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 172 | 20231121 | 154900 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 173 | 20231121 | 154800 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 174 | 20231121 | 154700 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 175 | 20231121 | 154600 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 176 | 20231121 | 154500 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 177 | 20231121 | 154400 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 178 | 20231121 | 154300 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 179 | 20231121 | 154200 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 180 | 20231121 | 154100 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 181 | 20231121 | 154000 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 182 | 20231121 | 153900 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 10734 |
| 183 | 20231121 | 153800 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 184 | 20231121 | 153700 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 185 | 20231121 | 153600 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 186 | 20231121 | 153500 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 187 | 20231121 | 153400 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 188 | 20231121 | 153300 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 189 | 20231121 | 153200 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 190 | 20231121 | 153100 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 0 |
| 191 | 20231121 | 153000 | 1877402755 | 2740 | 2740 | 2740 | 2740 | 10734 |
| 192 | 20231121 | 152900 | 1847991595 | 2750 | 2750 | 2750 | 2750 | 0 |
| 193 | 20231121 | 152800 | 1847991595 | 2750 | 2750 | 2750 | 2750 | 0 |
| 194 | 20231121 | 152700 | 1847991595 | 2750 | 2750 | 2750 | 2750 | 0 |
| 195 | 20231121 | 152600 | 1847991595 | 2750 | 2750 | 2750 | 2750 | 0 |
| 196 | 20231121 | 152500 | 1847991595 | 2750 | 2750 | 2750 | 2750 | 0 |
| 197 | 20231121 | 152400 | 1847991595 | 2750 | 2750 | 2750 | 2750 | 0 |
| 198 | 20231121 | 152300 | 1847991595 | 2750 | 2750 | 2750 | 2750 | 0 |
| 199 | 20231121 | 152200 | 1847991595 | 2750 | 2750 | 2750 | 2750 | 0 |
| 200 | 20231121 | 152100 | 1847991595 | 2750 | 2750 | 2750 | 2750 | 0 |
| 201 | 20231121 | 152000 | 1847991595 | 2750 | 2750 | 2750 | 2750 | 0 |
| 202 | 20231121 | 151900 | 1847991595 | 2750 | 2750 | 2750 | 2745 | 3640 |
| 203 | 20231121 | 151800 | 1837995085 | 2750 | 2745 | 2750 | 2740 | 6044 |
| 204 | 20231121 | 151700 | 1821404800 | 2745 | 2740 | 2745 | 2740 | 803 |
| 205 | 20231121 | 151600 | 1819204095 | 2740 | 2740 | 2745 | 2735 | 2237 |
| 206 | 20231121 | 151500 | 1813075895 | 2745 | 2740 | 2745 | 2735 | 1210 |
| 207 | 20231121 | 151400 | 1809761045 | 2745 | 2740 | 2745 | 2740 | 431 |
| 208 | 20231121 | 151300 | 1808580100 | 2735 | 2740 | 2745 | 2735 | 1284 |
| 209 | 20231121 | 151200 | 1805062805 | 2745 | 2745 | 2745 | 2735 | 487 |
| 210 | 20231121 | 151100 | 1803729745 | 2735 | 2745 | 2745 | 2735 | 244 |
| 211 | 20231121 | 151000 | 1803061735 | 2735 | 2740 | 2745 | 2735 | 358 |
| 212 | 20231121 | 150900 | 1802082545 | 2745 | 2740 | 2745 | 2740 | 472 |
| 213 | 20231121 | 150800 | 1800789255 | 2745 | 2740 | 2745 | 2735 | 186 |
| 214 | 20231121 | 150700 | 1800280475 | 2735 | 2740 | 2745 | 2735 | 917 |
| 215 | 20231121 | 150600 | 1797772375 | 2745 | 2740 | 2745 | 2735 | 3383 |
| 216 | 20231121 | 150500 | 1788503810 | 2745 | 2740 | 2745 | 2735 | 3489 |
| 217 | 20231121 | 150400 | 1778944815 | 2735 | 2740 | 2740 | 2735 | 4517 |
| 218 | 20231121 | 150300 | 1766569175 | 2740 | 2740 | 2750 | 2740 | 349 |
| 219 | 20231121 | 150200 | 1765612900 | 2745 | 2745 | 2750 | 2740 | 343 |
| 220 | 20231121 | 150100 | 1764671400 | 2750 | 2745 | 2750 | 2740 | 368 |
| 221 | 20231121 | 150000 | 1763662920 | 2740 | 2750 | 2750 | 2740 | 266 |
| 222 | 20231121 | 145900 | 1762933180 | 2750 | 2740 | 2755 | 2735 | 1312 |
| 223 | 20231121 | 145800 | 1759336000 | 2740 | 2735 | 2740 | 2735 | 2261 |
| 224 | 20231121 | 145700 | 1753142595 | 2740 | 2740 | 2740 | 2735 | 814 |
| 225 | 20231121 | 145600 | 1750913100 | 2735 | 2730 | 2740 | 2730 | 683 |
| 226 | 20231121 | 145500 | 1749044280 | 2730 | 2730 | 2735 | 2730 | 1282 |
| 227 | 20231121 | 145400 | 1745540745 | 2730 | 2730 | 2730 | 2730 | 5165 |
| 228 | 20231121 | 145300 | 1731440295 | 2730 | 2735 | 2735 | 2730 | 347 |
| 229 | 20231121 | 145200 | 1730492115 | 2735 | 2735 | 2735 | 2735 | 2369 |
| 230 | 20231121 | 145100 | 1724012900 | 2735 | 2735 | 2740 | 2735 | 576 |
| 231 | 20231121 | 145000 | 1722435715 | 2735 | 2735 | 2735 | 2735 | 430 |
| 232 | 20231121 | 144900 | 1721259665 | 2735 | 2735 | 2735 | 2735 | 3629 |
| 233 | 20231121 | 144800 | 1711334350 | 2735 | 2735 | 2740 | 2735 | 180 |
| 234 | 20231121 | 144700 | 1710842035 | 2735 | 2735 | 2740 | 2735 | 989 |
| 235 | 20231121 | 144600 | 1708137110 | 2740 | 2735 | 2740 | 2735 | 410 |
| 236 | 20231121 | 144500 | 1707015445 | 2735 | 2740 | 2740 | 2735 | 553 |
| 237 | 20231121 | 144400 | 1705502975 | 2735 | 2740 | 2740 | 2735 | 9466 |
| 238 | 20231121 | 144300 | 1679607155 | 2740 | 2740 | 2740 | 2735 | 270 |
| 239 | 20231121 | 144200 | 1678868225 | 2740 | 2740 | 2740 | 2735 | 369 |
| 240 | 20231121 | 144100 | 1677858900 | 2740 | 2735 | 2740 | 2735 | 416 |
| 241 | 20231121 | 144000 | 1676721095 | 2740 | 2740 | 2740 | 2735 | 834 |
| 242 | 20231121 | 143900 | 1674439300 | 2735 | 2745 | 2745 | 2735 | 485 |
| 243 | 20231121 | 143800 | 1673111260 | 2740 | 2735 | 2745 | 2735 | 419 |
| 244 | 20231121 | 143700 | 1671964415 | 2740 | 2745 | 2745 | 2740 | 5355 |
| 245 | 20231121 | 143600 | 1657290810 | 2745 | 2745 | 2745 | 2740 | 352 |
| 246 | 20231121 | 143500 | 1656326305 | 2745 | 2740 | 2745 | 2740 | 2545 |
| 247 | 20231121 | 143400 | 1649352555 | 2745 | 2745 | 2745 | 2740 | 705 |
| 248 | 20231121 | 143300 | 1647420805 | 2745 | 2750 | 2750 | 2740 | 178 |
| 249 | 20231121 | 143200 | 1646933045 | 2750 | 2745 | 2750 | 2745 | 1612 |
| 250 | 20231121 | 143100 | 1642508095 | 2750 | 2750 | 2750 | 2745 | 244 |
| 251 | 20231121 | 143000 | 1641838295 | 2750 | 2740 | 2755 | 2740 | 795 |
| 252 | 20231121 | 142900 | 1639659045 | 2755 | 2740 | 2755 | 2740 | 961 |
| 253 | 20231121 | 142800 | 1637022990 | 2740 | 2740 | 2745 | 2740 | 944 |
| 254 | 20231121 | 142700 | 1634436370 | 2745 | 2750 | 2750 | 2740 | 1242 |
| 255 | 20231121 | 142600 | 1631027740 | 2750 | 2750 | 2750 | 2740 | 1034 |
| 256 | 20231121 | 142500 | 1628189275 | 2745 | 2750 | 2750 | 2745 | 1116 |
| 257 | 20231121 | 142400 | 1625125005 | 2750 | 2750 | 2750 | 2745 | 742 |
| 258 | 20231121 | 142300 | 1623088195 | 2755 | 2750 | 2755 | 2745 | 1515 |
| 259 | 20231121 | 142200 | 1618921695 | 2745 | 2750 | 2755 | 2745 | 955 |
| 260 | 20231121 | 142100 | 1616295740 | 2750 | 2755 | 2755 | 2745 | 1014 |
| 261 | 20231121 | 142000 | 1613506125 | 2750 | 2740 | 2750 | 2740 | 4901 |
| 262 | 20231121 | 141900 | 1600061165 | 2745 | 2750 | 2750 | 2745 | 1457 |
| 263 | 20231121 | 141800 | 1596061690 | 2740 | 2740 | 2750 | 2740 | 558 |
| 264 | 20231121 | 141700 | 1594532755 | 2740 | 2750 | 2750 | 2740 | 626 |
| 265 | 20231121 | 141600 | 1592815775 | 2745 | 2745 | 2750 | 2745 | 1006 |
| 266 | 20231121 | 141500 | 1590054290 | 2745 | 2745 | 2750 | 2745 | 574 |
| 267 | 20231121 | 141400 | 1588478615 | 2750 | 2745 | 2750 | 2745 | 921 |
| 268 | 20231121 | 141300 | 1585950150 | 2745 | 2745 | 2745 | 2745 | 555 |
| 269 | 20231121 | 141200 | 1584426675 | 2750 | 2745 | 2755 | 2745 | 295 |
| 270 | 20231121 | 141100 | 1583616810 | 2755 | 2755 | 2755 | 2750 | 2411 |
| 271 | 20231121 | 141000 | 1576986480 | 2755 | 2755 | 2755 | 2750 | 648 |
| 272 | 20231121 | 140900 | 1575204015 | 2755 | 2755 | 2755 | 2750 | 635 |
| 273 | 20231121 | 140800 | 1573457365 | 2755 | 2755 | 2755 | 2750 | 1658 |
| 274 | 20231121 | 140700 | 1568892350 | 2755 | 2755 | 2755 | 2745 | 635 |
| 275 | 20231121 | 140600 | 1567147090 | 2755 | 2755 | 2755 | 2745 | 1574 |
| 276 | 20231121 | 140500 | 1562825670 | 2755 | 2755 | 2755 | 2750 | 655 |
| 277 | 20231121 | 140400 | 1561023920 | 2755 | 2755 | 2755 | 2750 | 566 |
| 278 | 20231121 | 140300 | 1559467365 | 2750 | 2750 | 2755 | 2750 | 1005 |
| 279 | 20231121 | 140200 | 1556703540 | 2755 | 2755 | 2755 | 2750 | 600 |
| 280 | 20231121 | 140100 | 1555053415 | 2755 | 2755 | 2755 | 2750 | 633 |
| 281 | 20231121 | 140000 | 1553312275 | 2755 | 2755 | 2755 | 2750 | 1072 |
| 282 | 20231121 | 135900 | 1550361690 | 2755 | 2755 | 2755 | 2750 | 671 |
| 283 | 20231121 | 135800 | 1548515860 | 2755 | 2755 | 2755 | 2750 | 1109 |
| 284 | 20231121 | 135700 | 1545463340 | 2755 | 2755 | 2755 | 2745 | 1309 |
| 285 | 20231121 | 135600 | 1541869965 | 2755 | 2755 | 2755 | 2745 | 830 |
| 286 | 20231121 | 135500 | 1539588245 | 2750 | 2755 | 2755 | 2750 | 1508 |
| 287 | 20231121 | 135400 | 1535441190 | 2755 | 2750 | 2755 | 2745 | 2787 |
| 288 | 20231121 | 135300 | 1527775810 | 2750 | 2750 | 2750 | 2745 | 1569 |
| 289 | 20231121 | 135200 | 1523463835 | 2750 | 2750 | 2750 | 2745 | 2573 |
| 290 | 20231121 | 135100 | 1516390860 | 2750 | 2745 | 2750 | 2740 | 1882 |
| 291 | 20231121 | 135000 | 1511226130 | 2745 | 2740 | 2745 | 2740 | 1408 |
| 292 | 20231121 | 134900 | 1507365355 | 2745 | 2750 | 2750 | 2745 | 6697 |
| 293 | 20231121 | 134800 | 1488981920 | 2750 | 2745 | 2755 | 2745 | 1478 |
| 294 | 20231121 | 134700 | 1484920185 | 2750 | 2755 | 2755 | 2745 | 685 |
| 295 | 20231121 | 134600 | 1483037790 | 2755 | 2755 | 2755 | 2750 | 3566 |
| 296 | 20231121 | 134500 | 1473231235 | 2755 | 2755 | 2755 | 2750 | 644 |
| 297 | 20231121 | 134400 | 1471459790 | 2755 | 2750 | 2755 | 2750 | 697 |
| 298 | 20231121 | 134300 | 1469543000 | 2755 | 2750 | 2755 | 2750 | 860 |
| 299 | 20231121 | 134200 | 1467176475 | 2755 | 2755 | 2755 | 2750 | 835 |
| 300 | 20231121 | 134100 | 1464878825 | 2755 | 2755 | 2755 | 2750 | 114 |
| 301 | 20231121 | 134000 | 1464564760 | 2755 | 2760 | 2760 | 2750 | 560 |
| 302 | 20231121 | 133900 | 1463023505 | 2760 | 2755 | 2760 | 2755 | 34 |
| 303 | 20231121 | 133800 | 1462929830 | 2755 | 2755 | 2755 | 2755 | 10 |
| 304 | 20231121 | 133700 | 1462902280 | 2755 | 2755 | 2755 | 2750 | 208 |
| 305 | 20231121 | 133600 | 1462330240 | 2755 | 2755 | 2755 | 2755 | 10 |
| 306 | 20231121 | 133500 | 1462302690 | 2755 | 2755 | 2755 | 2755 | 111 |
| 307 | 20231121 | 133400 | 1461996885 | 2755 | 2755 | 2755 | 2755 | 2229 |
| 308 | 20231121 | 133300 | 1455855990 | 2755 | 2760 | 2760 | 2750 | 4500 |
| 309 | 20231121 | 133200 | 1443460320 | 2760 | 2760 | 2760 | 2760 | 6 |
| 310 | 20231121 | 133100 | 1443443760 | 2760 | 2760 | 2760 | 2760 | 7 |
| 311 | 20231121 | 133000 | 1443424440 | 2760 | 2760 | 2760 | 2755 | 29 |
| 312 | 20231121 | 132900 | 1443344520 | 2760 | 2760 | 2760 | 2760 | 6 |
| 313 | 20231121 | 132800 | 1443327960 | 2760 | 2760 | 2760 | 2760 | 205 |
| 314 | 20231121 | 132700 | 1442762160 | 2760 | 2760 | 2760 | 2760 | 15 |
| 315 | 20231121 | 132600 | 1442720760 | 2760 | 2760 | 2760 | 2760 | 188 |
| 316 | 20231121 | 132500 | 1442201880 | 2760 | 2765 | 2765 | 2760 | 3182 |
| 317 | 20231121 | 132400 | 1433419550 | 2765 | 2760 | 2765 | 2760 | 138 |
| 318 | 20231121 | 132300 | 1433038660 | 2765 | 2770 | 2770 | 2765 | 1021 |
| 319 | 20231121 | 132200 | 1430215515 | 2770 | 2770 | 2770 | 2770 | 1 |
| 320 | 20231121 | 132100 | 1430212745 | 2765 | 2770 | 2770 | 2765 | 101 |
| 321 | 20231121 | 132000 | 1429933475 | 2770 | 2765 | 2770 | 2760 | 1262 |
| 322 | 20231121 | 131900 | 1426449830 | 2770 | 2770 | 2770 | 2770 | 1 |
| 323 | 20231121 | 131800 | 1426447060 | 2770 | 2765 | 2770 | 2760 | 602 |
| 324 | 20231121 | 131700 | 1424785015 | 2770 | 2770 | 2770 | 2770 | 0 |
| 325 | 20231121 | 131600 | 1424785015 | 2770 | 2770 | 2770 | 2770 | 7 |
| 326 | 20231121 | 131500 | 1424765625 | 2770 | 2770 | 2770 | 2765 | 504 |
| 327 | 20231121 | 131400 | 1423372045 | 2760 | 2765 | 2765 | 2760 | 420 |
| 328 | 20231121 | 131300 | 1422210925 | 2770 | 2775 | 2775 | 2765 | 1254 |
| 329 | 20231121 | 131200 | 1418737515 | 2770 | 2765 | 2775 | 2765 | 2721 |
| 330 | 20231121 | 131100 | 1411200325 | 2760 | 2760 | 2760 | 2755 | 29731 |
| 331 | 20231121 | 131000 | 1329279405 | 2760 | 2755 | 2760 | 2755 | 3110 |
| 332 | 20231121 | 130900 | 1320711350 | 2755 | 2750 | 2755 | 2750 | 4350 |
| 333 | 20231121 | 130800 | 1308748835 | 2750 | 2755 | 2755 | 2750 | 8720 |
| 334 | 20231121 | 130700 | 1284768720 | 2755 | 2755 | 2755 | 2755 | 3 |
| 335 | 20231121 | 130600 | 1284760455 | 2755 | 2760 | 2760 | 2755 | 3051 |
| 336 | 20231121 | 130500 | 1276354940 | 2755 | 2760 | 2760 | 2755 | 9751 |
| 337 | 20231121 | 130400 | 1249488425 | 2760 | 2760 | 2760 | 2755 | 2494 |
| 338 | 20231121 | 130300 | 1242605455 | 2760 | 2760 | 2765 | 2760 | 2006 |
| 339 | 20231121 | 130200 | 1237068875 | 2765 | 2760 | 2765 | 2760 | 654 |
| 340 | 20231121 | 130100 | 1235263825 | 2765 | 2765 | 2765 | 2760 | 2502 |
| 341 | 20231121 | 130000 | 1228348295 | 2765 | 2770 | 2770 | 2765 | 9593 |
| 342 | 20231121 | 125900 | 1201823640 | 2765 | 2770 | 2770 | 2765 | 753 |
| 343 | 20231121 | 125800 | 1199741585 | 2770 | 2770 | 2770 | 2770 | 2 |
| 344 | 20231121 | 125700 | 1199736045 | 2770 | 2770 | 2770 | 2770 | 255 |
| 345 | 20231121 | 125600 | 1199029695 | 2770 | 2770 | 2770 | 2770 | 23 |
| 346 | 20231121 | 125500 | 1198965985 | 2770 | 2770 | 2770 | 2770 | 49 |
| 347 | 20231121 | 125400 | 1198830255 | 2770 | 2765 | 2770 | 2765 | 54 |
| 348 | 20231121 | 125300 | 1198680940 | 2770 | 2770 | 2770 | 2770 | 534 |
| 349 | 20231121 | 125200 | 1197201760 | 2770 | 2765 | 2770 | 2765 | 501 |
| 350 | 20231121 | 125100 | 1195816490 | 2770 | 2765 | 2770 | 2765 | 10003 |
| 351 | 20231121 | 125000 | 1168158180 | 2765 | 2765 | 2770 | 2765 | 12 |
| 352 | 20231121 | 124900 | 1168124995 | 2770 | 2765 | 2770 | 2765 | 66 |
| 353 | 20231121 | 124800 | 1167942500 | 2770 | 2765 | 2770 | 2765 | 110 |
| 354 | 20231121 | 124700 | 1167637845 | 2770 | 2765 | 2770 | 2765 | 145 |
| 355 | 20231121 | 124600 | 1167236795 | 2770 | 2765 | 2770 | 2765 | 1780 |
| 356 | 20231121 | 124500 | 1162315090 | 2770 | 2770 | 2770 | 2770 | 253 |
| 357 | 20231121 | 124400 | 1161614280 | 2770 | 2770 | 2770 | 2770 | 83 |
| 358 | 20231121 | 124300 | 1161384370 | 2770 | 2765 | 2770 | 2765 | 5218 |
| 359 | 20231121 | 124200 | 1146955510 | 2770 | 2770 | 2770 | 2765 | 66 |
| 360 | 20231121 | 124100 | 1146772695 | 2775 | 2770 | 2775 | 2770 | 1021 |
| 361 | 20231121 | 124000 | 1143944520 | 2775 | 2775 | 2775 | 2775 | 1 |
| 362 | 20231121 | 123900 | 1143941745 | 2775 | 2770 | 2775 | 2770 | 1003 |
| 363 | 20231121 | 123800 | 1141163420 | 2775 | 2770 | 2775 | 2770 | 1003 |
| 364 | 20231121 | 123700 | 1138385100 | 2775 | 2775 | 2775 | 2775 | 1 |
| 365 | 20231121 | 123600 | 1138382325 | 2775 | 2775 | 2775 | 2775 | 2 |
| 366 | 20231121 | 123500 | 1138376775 | 2775 | 2770 | 2775 | 2770 | 524 |
| 367 | 20231121 | 123400 | 1136925275 | 2775 | 2775 | 2775 | 2775 | 40 |
| 368 | 20231121 | 123300 | 1136814275 | 2775 | 2775 | 2775 | 2775 | 3 |
| 369 | 20231121 | 123200 | 1136805950 | 2775 | 2775 | 2775 | 2775 | 3 |
| 370 | 20231121 | 123100 | 1136797625 | 2775 | 2775 | 2775 | 2775 | 3 |
| 371 | 20231121 | 123000 | 1136789300 | 2775 | 2775 | 2775 | 2770 | 750 |
| 372 | 20231121 | 122900 | 1134711550 | 2775 | 2775 | 2775 | 2775 | 60 |
| 373 | 20231121 | 122800 | 1134545050 | 2775 | 2775 | 2775 | 2770 | 66 |
| 374 | 20231121 | 122700 | 1134362160 | 2775 | 2775 | 2775 | 2770 | 2503 |
| 375 | 20231121 | 122600 | 1127428835 | 2775 | 2775 | 2775 | 2775 | 4 |
| 376 | 20231121 | 122500 | 1127417735 | 2775 | 2775 | 2775 | 2775 | 1 |
| 377 | 20231121 | 122400 | 1127414960 | 2780 | 2780 | 2780 | 2780 | 2 |
| 378 | 20231121 | 122300 | 1127409400 | 2780 | 2780 | 2780 | 2780 | 65 |
| 379 | 20231121 | 122200 | 1127228700 | 2780 | 2780 | 2780 | 2780 | 86 |
| 380 | 20231121 | 122100 | 1126989620 | 2780 | 2780 | 2780 | 2770 | 1203 |
| 381 | 20231121 | 122000 | 1123656330 | 2780 | 2780 | 2780 | 2780 | 105 |
| 382 | 20231121 | 121900 | 1123364430 | 2780 | 2780 | 2780 | 2775 | 1358 |
| 383 | 20231121 | 121800 | 1119595965 | 2780 | 2775 | 2780 | 2775 | 265 |
| 384 | 20231121 | 121700 | 1118859405 | 2775 | 2775 | 2775 | 2775 | 22 |
| 385 | 20231121 | 121600 | 1118798355 | 2780 | 2780 | 2780 | 2770 | 1964 |
| 386 | 20231121 | 121500 | 1113350560 | 2780 | 2780 | 2780 | 2780 | 23 |
| 387 | 20231121 | 121400 | 1113286620 | 2780 | 2780 | 2780 | 2780 | 3 |
| 388 | 20231121 | 121300 | 1113278280 | 2780 | 2780 | 2780 | 2780 | 161 |
| 389 | 20231121 | 121200 | 1112830700 | 2780 | 2780 | 2780 | 2780 | 103 |
| 390 | 20231121 | 121100 | 1112544360 | 2780 | 2780 | 2780 | 2780 | 291 |
| 391 | 20231121 | 121000 | 1111735380 | 2780 | 2780 | 2780 | 2780 | 69 |
| 392 | 20231121 | 120900 | 1111543560 | 2780 | 2780 | 2780 | 2775 | 48 |
| 393 | 20231121 | 120800 | 1111410340 | 2780 | 2780 | 2780 | 2780 | 41 |
| 394 | 20231121 | 120700 | 1111296360 | 2780 | 2775 | 2780 | 2775 | 63 |
| 395 | 20231121 | 120600 | 1111121520 | 2780 | 2775 | 2780 | 2775 | 4 |
| 396 | 20231121 | 120500 | 1111110405 | 2780 | 2775 | 2780 | 2775 | 5501 |
| 397 | 20231121 | 120400 | 1095845125 | 2775 | 2775 | 2775 | 2775 | 211 |
| 398 | 20231121 | 120300 | 1095259600 | 2780 | 2780 | 2780 | 2780 | 254 |
| 399 | 20231121 | 120200 | 1094553480 | 2775 | 2780 | 2780 | 2775 | 5 |
| 400 | 20231121 | 120100 | 1094539585 | 2780 | 2780 | 2780 | 2780 | 106 |
| 401 | 20231121 | 120000 | 1094244905 | 2780 | 2780 | 2780 | 2780 | 4 |
| 402 | 20231121 | 115900 | 1094233785 | 2780 | 2780 | 2780 | 2775 | 75 |
| 403 | 20231121 | 115800 | 1094025485 | 2780 | 2780 | 2780 | 2780 | 111 |
| 404 | 20231121 | 115700 | 1093716905 | 2780 | 2780 | 2780 | 2780 | 31 |
| 405 | 20231121 | 115600 | 1093630725 | 2780 | 2780 | 2780 | 2780 | 36 |
| 406 | 20231121 | 115500 | 1093530645 | 2780 | 2780 | 2780 | 2780 | 28 |
| 407 | 20231121 | 115400 | 1093452805 | 2780 | 2780 | 2780 | 2775 | 931 |
| 408 | 20231121 | 115300 | 1090869120 | 2780 | 2780 | 2780 | 2780 | 27 |
| 409 | 20231121 | 115200 | 1090794060 | 2780 | 2780 | 2780 | 2780 | 33 |
| 410 | 20231121 | 115100 | 1090702320 | 2780 | 2780 | 2780 | 2780 | 74 |
| 411 | 20231121 | 115000 | 1090496600 | 2780 | 2775 | 2780 | 2775 | 38 |
| 412 | 20231121 | 114900 | 1090390965 | 2780 | 2785 | 2785 | 2780 | 2202 |
| 413 | 20231121 | 114800 | 1084269065 | 2780 | 2780 | 2785 | 2780 | 56 |
| 414 | 20231121 | 114700 | 1084113215 | 2785 | 2785 | 2785 | 2780 | 387 |
| 415 | 20231121 | 114600 | 1083036255 | 2780 | 2780 | 2785 | 2780 | 382 |
| 416 | 20231121 | 114500 | 1081973760 | 2780 | 2785 | 2785 | 2780 | 1108 |
| 417 | 20231121 | 114400 | 1078893385 | 2785 | 2785 | 2785 | 2780 | 173 |
| 418 | 20231121 | 114300 | 1078411890 | 2785 | 2785 | 2785 | 2785 | 44 |
| 419 | 20231121 | 114200 | 1078289350 | 2785 | 2785 | 2785 | 2785 | 100 |
| 420 | 20231121 | 114100 | 1078010850 | 2785 | 2785 | 2785 | 2785 | 37 |
| 421 | 20231121 | 114000 | 1077907805 | 2785 | 2785 | 2785 | 2780 | 76 |
| 422 | 20231121 | 113900 | 1077696330 | 2785 | 2785 | 2785 | 2780 | 1287 |
| 423 | 20231121 | 113800 | 1074117570 | 2785 | 2785 | 2785 | 2785 | 34 |
| 424 | 20231121 | 113700 | 1074022880 | 2785 | 2780 | 2785 | 2780 | 1186 |
| 425 | 20231121 | 113600 | 1070725565 | 2780 | 2775 | 2780 | 2775 | 68 |
| 426 | 20231121 | 113500 | 1070536575 | 2780 | 2785 | 2785 | 2775 | 62 |
| 427 | 20231121 | 113400 | 1070364365 | 2785 | 2780 | 2785 | 2775 | 2692 |
| 428 | 20231121 | 113300 | 1062880955 | 2780 | 2780 | 2780 | 2780 | 30 |
| 429 | 20231121 | 113200 | 1062797555 | 2780 | 2785 | 2785 | 2780 | 4089 |
| 430 | 20231121 | 113100 | 1051430045 | 2785 | 2785 | 2785 | 2785 | 95 |
| 431 | 20231121 | 113000 | 1051165470 | 2785 | 2785 | 2785 | 2780 | 67 |
| 432 | 20231121 | 112900 | 1050978880 | 2785 | 2785 | 2785 | 2780 | 141 |
| 433 | 20231121 | 112800 | 1050586695 | 2785 | 2785 | 2785 | 2780 | 242 |
| 434 | 20231121 | 112700 | 1049912745 | 2785 | 2785 | 2785 | 2785 | 254 |
| 435 | 20231121 | 112600 | 1049205355 | 2785 | 2785 | 2785 | 2780 | 145 |
| 436 | 20231121 | 112500 | 1048801580 | 2785 | 2785 | 2785 | 2780 | 1124 |
| 437 | 20231121 | 112400 | 1045676740 | 2785 | 2785 | 2785 | 2785 | 124 |
| 438 | 20231121 | 112300 | 1045331400 | 2785 | 2785 | 2785 | 2780 | 154 |
| 439 | 20231121 | 112200 | 1044902905 | 2785 | 2785 | 2785 | 2785 | 96 |
| 440 | 20231121 | 112100 | 1044635545 | 2785 | 2785 | 2785 | 2780 | 4215 |
| 441 | 20231121 | 112000 | 1032917380 | 2785 | 2785 | 2785 | 2785 | 2537 |
| 442 | 20231121 | 111900 | 1025851835 | 2785 | 2785 | 2785 | 2780 | 1544 |
| 443 | 20231121 | 111800 | 1021551895 | 2785 | 2785 | 2785 | 2785 | 1035 |
| 444 | 20231121 | 111700 | 1018669420 | 2785 | 2780 | 2785 | 2780 | 1074 |
| 445 | 20231121 | 111600 | 1015683550 | 2785 | 2785 | 2785 | 2780 | 102 |
| 446 | 20231121 | 111500 | 1015399490 | 2785 | 2780 | 2785 | 2780 | 627 |
| 447 | 20231121 | 111400 | 1013655295 | 2785 | 2785 | 2785 | 2780 | 287 |
| 448 | 20231121 | 111300 | 1012857250 | 2785 | 2785 | 2785 | 2785 | 1250 |
| 449 | 20231121 | 111200 | 1009376000 | 2785 | 2785 | 2785 | 2785 | 529 |
| 450 | 20231121 | 111100 | 1007902735 | 2785 | 2785 | 2785 | 2785 | 1616 |
| 451 | 20231121 | 111000 | 1003402175 | 2785 | 2785 | 2785 | 2785 | 38 |
| 452 | 20231121 | 110900 | 1003296345 | 2785 | 2785 | 2785 | 2785 | 23 |
| 453 | 20231121 | 110800 | 1003232290 | 2785 | 2785 | 2785 | 2780 | 47 |
| 454 | 20231121 | 110700 | 1003101455 | 2785 | 2780 | 2785 | 2780 | 2886 |
| 455 | 20231121 | 110600 | 995078245 | 2785 | 2785 | 2785 | 2785 | 239 |
| 456 | 20231121 | 110500 | 994412630 | 2780 | 2785 | 2785 | 2780 | 527 |
| 457 | 20231121 | 110400 | 992944940 | 2785 | 2785 | 2785 | 2785 | 2036 |
| 458 | 20231121 | 110300 | 987274680 | 2785 | 2785 | 2785 | 2785 | 1912 |
| 459 | 20231121 | 110200 | 981949760 | 2785 | 2785 | 2785 | 2785 | 8057 |
| 460 | 20231121 | 110100 | 959511015 | 2785 | 2785 | 2785 | 2785 | 89 |
| 461 | 20231121 | 110000 | 959263150 | 2785 | 2780 | 2785 | 2780 | 1467 |
| 462 | 20231121 | 105900 | 955184720 | 2780 | 2780 | 2780 | 2775 | 46 |
| 463 | 20231121 | 105800 | 955056940 | 2780 | 2780 | 2780 | 2780 | 39 |
| 464 | 20231121 | 105700 | 954948520 | 2780 | 2780 | 2780 | 2780 | 36 |
| 465 | 20231121 | 105600 | 954848440 | 2780 | 2780 | 2780 | 2775 | 121 |
| 466 | 20231121 | 105500 | 954512160 | 2780 | 2780 | 2780 | 2780 | 65 |
| 467 | 20231121 | 105400 | 954331460 | 2780 | 2780 | 2780 | 2780 | 155 |
| 468 | 20231121 | 105300 | 953900560 | 2780 | 2780 | 2780 | 2775 | 1139 |
| 469 | 20231121 | 105200 | 950734165 | 2785 | 2785 | 2785 | 2780 | 1145 |
| 470 | 20231121 | 105100 | 947550505 | 2785 | 2785 | 2785 | 2780 | 2037 |
| 471 | 20231121 | 105000 | 941877490 | 2785 | 2785 | 2785 | 2785 | 86 |
| 472 | 20231121 | 104900 | 941637980 | 2785 | 2780 | 2785 | 2780 | 3970 |
| 473 | 20231121 | 104800 | 930601225 | 2780 | 2780 | 2780 | 2780 | 31 |
| 474 | 20231121 | 104700 | 930515045 | 2780 | 2780 | 2780 | 2780 | 29 |
| 475 | 20231121 | 104600 | 930434425 | 2780 | 2780 | 2785 | 2775 | 2605 |
| 476 | 20231121 | 104500 | 923197480 | 2785 | 2780 | 2785 | 2780 | 404 |
| 477 | 20231121 | 104400 | 922074235 | 2775 | 2780 | 2785 | 2775 | 2835 |
| 478 | 20231121 | 104300 | 914193615 | 2780 | 2780 | 2780 | 2780 | 86 |
| 479 | 20231121 | 104200 | 913954535 | 2775 | 2780 | 2780 | 2775 | 4486 |
| 480 | 20231121 | 104100 | 901489945 | 2780 | 2775 | 2780 | 2775 | 139 |
| 481 | 20231121 | 104000 | 901104075 | 2780 | 2775 | 2780 | 2775 | 942 |
| 482 | 20231121 | 103900 | 898489830 | 2775 | 2775 | 2775 | 2775 | 236 |
| 483 | 20231121 | 103800 | 897834930 | 2775 | 2775 | 2775 | 2775 | 97 |
| 484 | 20231121 | 103700 | 897565755 | 2775 | 2775 | 2775 | 2775 | 28 |
| 485 | 20231121 | 103600 | 897488055 | 2775 | 2775 | 2775 | 2775 | 2232 |
| 486 | 20231121 | 103500 | 891294255 | 2775 | 2775 | 2775 | 2770 | 2495 |
| 487 | 20231121 | 103400 | 884371495 | 2775 | 2775 | 2775 | 2775 | 84 |
| 488 | 20231121 | 103300 | 884138395 | 2775 | 2775 | 2775 | 2775 | 1194 |
| 489 | 20231121 | 103200 | 880825045 | 2775 | 2775 | 2775 | 2775 | 35 |
| 490 | 20231121 | 103100 | 880727920 | 2775 | 2770 | 2775 | 2770 | 137 |
| 491 | 20231121 | 103000 | 880347970 | 2775 | 2770 | 2775 | 2770 | 660 |
| 492 | 20231121 | 102900 | 878519535 | 2775 | 2775 | 2775 | 2775 | 29 |
| 493 | 20231121 | 102800 | 878439060 | 2775 | 2775 | 2775 | 2775 | 101 |
| 494 | 20231121 | 102700 | 878158785 | 2770 | 2775 | 2775 | 2770 | 213 |
| 495 | 20231121 | 102600 | 877568575 | 2775 | 2765 | 2775 | 2765 | 182 |
| 496 | 20231121 | 102500 | 877064535 | 2770 | 2770 | 2770 | 2770 | 1273 |
| 497 | 20231121 | 102400 | 873538325 | 2770 | 2770 | 2770 | 2770 | 754 |
| 498 | 20231121 | 102300 | 871449745 | 2770 | 2770 | 2770 | 2770 | 92 |
| 499 | 20231121 | 102200 | 871194905 | 2770 | 2770 | 2770 | 2770 | 297 |
| 500 | 20231121 | 102100 | 870372215 | 2770 | 2770 | 2770 | 2770 | 23 |
| 501 | 20231121 | 102000 | 870308505 | 2770 | 2770 | 2770 | 2770 | 95 |
| 502 | 20231121 | 101900 | 870045355 | 2765 | 2770 | 2770 | 2765 | 159 |
| 503 | 20231121 | 101800 | 869605575 | 2770 | 2770 | 2770 | 2770 | 125 |
| 504 | 20231121 | 101700 | 869259325 | 2770 | 2770 | 2770 | 2765 | 104 |
| 505 | 20231121 | 101600 | 868971295 | 2770 | 2765 | 2770 | 2765 | 1037 |
| 506 | 20231121 | 101500 | 866103810 | 2765 | 2765 | 2770 | 2765 | 75 |
| 507 | 20231121 | 101400 | 865896235 | 2770 | 2770 | 2770 | 2770 | 31 |
| 508 | 20231121 | 101300 | 865810365 | 2770 | 2765 | 2770 | 2760 | 2582 |
| 509 | 20231121 | 101200 | 858680715 | 2765 | 2770 | 2770 | 2765 | 147 |
| 510 | 20231121 | 101100 | 858274255 | 2765 | 2770 | 2770 | 2765 | 103 |
| 511 | 20231121 | 101000 | 857988950 | 2770 | 2770 | 2770 | 2765 | 535 |
| 512 | 20231121 | 100900 | 856509500 | 2770 | 2775 | 2775 | 2765 | 3641 |
| 513 | 20231121 | 100800 | 846433785 | 2775 | 2775 | 2775 | 2770 | 260 |
| 514 | 20231121 | 100700 | 845713375 | 2775 | 2775 | 2775 | 2775 | 241 |
| 515 | 20231121 | 100600 | 845044600 | 2775 | 2775 | 2775 | 2770 | 112 |
| 516 | 20231121 | 100500 | 844734050 | 2775 | 2770 | 2775 | 2770 | 818 |
| 517 | 20231121 | 100400 | 842464605 | 2775 | 2780 | 2780 | 2775 | 1217 |
| 518 | 20231121 | 100300 | 839085990 | 2780 | 2775 | 2780 | 2775 | 3751 |
| 519 | 20231121 | 100200 | 828676590 | 2775 | 2775 | 2775 | 2775 | 439 |
| 520 | 20231121 | 100100 | 827458365 | 2775 | 2775 | 2775 | 2770 | 113 |
| 521 | 20231121 | 100000 | 827144805 | 2775 | 2770 | 2775 | 2770 | 130 |
| 522 | 20231121 | 095900 | 826784545 | 2770 | 2770 | 2770 | 2770 | 1381 |
| 523 | 20231121 | 095800 | 822959175 | 2775 | 2775 | 2775 | 2775 | 36 |
| 524 | 20231121 | 095700 | 822859275 | 2775 | 2775 | 2780 | 2775 | 947 |
| 525 | 20231121 | 095600 | 820231345 | 2775 | 2770 | 2775 | 2770 | 696 |
| 526 | 20231121 | 095500 | 818303260 | 2770 | 2770 | 2770 | 2770 | 178 |
| 527 | 20231121 | 095400 | 817810200 | 2770 | 2770 | 2770 | 2765 | 2556 |
| 528 | 20231121 | 095300 | 810730680 | 2775 | 2780 | 2780 | 2775 | 4286 |
| 529 | 20231121 | 095200 | 798836930 | 2775 | 2780 | 2780 | 2765 | 738 |
| 530 | 20231121 | 095100 | 796793290 | 2770 | 2775 | 2780 | 2770 | 3007 |
| 531 | 20231121 | 095000 | 788455210 | 2775 | 2780 | 2780 | 2770 | 1075 |
| 532 | 20231121 | 094900 | 785477120 | 2775 | 2775 | 2780 | 2775 | 2485 |
| 533 | 20231121 | 094800 | 778572115 | 2780 | 2780 | 2780 | 2775 | 842 |
| 534 | 20231121 | 094700 | 776231885 | 2780 | 2780 | 2780 | 2775 | 715 |
| 535 | 20231121 | 094600 | 774247650 | 2780 | 2775 | 2780 | 2775 | 3275 |
| 536 | 20231121 | 094500 | 765151030 | 2775 | 2775 | 2780 | 2775 | 1126 |
| 537 | 20231121 | 094400 | 762026370 | 2780 | 2780 | 2780 | 2770 | 427 |
| 538 | 20231121 | 094300 | 760842870 | 2780 | 2775 | 2780 | 2770 | 417 |
| 539 | 20231121 | 094200 | 759686150 | 2775 | 2775 | 2775 | 2770 | 707 |
| 540 | 20231121 | 094100 | 757727225 | 2780 | 2770 | 2780 | 2765 | 1167 |
| 541 | 20231121 | 094000 | 754494665 | 2770 | 2775 | 2775 | 2765 | 2293 |
| 542 | 20231121 | 093900 | 748152605 | 2775 | 2780 | 2780 | 2770 | 1452 |
| 543 | 20231121 | 093800 | 744126230 | 2775 | 2775 | 2775 | 2775 | 567 |
| 544 | 20231121 | 093700 | 742552805 | 2775 | 2780 | 2780 | 2770 | 141 |
| 545 | 20231121 | 093600 | 742162060 | 2780 | 2785 | 2785 | 2765 | 5786 |
| 546 | 20231121 | 093500 | 726139565 | 2785 | 2785 | 2785 | 2780 | 335 |
| 547 | 20231121 | 093400 | 725207670 | 2785 | 2785 | 2785 | 2780 | 435 |
| 548 | 20231121 | 093300 | 723998195 | 2785 | 2785 | 2790 | 2785 | 2988 |
| 549 | 20231121 | 093200 | 715676470 | 2785 | 2785 | 2790 | 2785 | 1400 |
| 550 | 20231121 | 093100 | 711776970 | 2790 | 2790 | 2795 | 2790 | 789 |
| 551 | 20231121 | 093000 | 709575525 | 2790 | 2790 | 2790 | 2785 | 2863 |
| 552 | 20231121 | 092900 | 701591000 | 2785 | 2790 | 2790 | 2785 | 2872 |
| 553 | 20231121 | 092800 | 693579085 | 2785 | 2790 | 2790 | 2785 | 2505 |
| 554 | 20231121 | 092700 | 686600785 | 2790 | 2785 | 2795 | 2785 | 4183 |
| 555 | 20231121 | 092600 | 674932175 | 2785 | 2790 | 2790 | 2785 | 1472 |
| 556 | 20231121 | 092500 | 670825620 | 2790 | 2785 | 2790 | 2785 | 575 |
| 557 | 20231121 | 092400 | 669221645 | 2795 | 2785 | 2795 | 2785 | 5391 |
| 558 | 20231121 | 092300 | 654177700 | 2790 | 2790 | 2790 | 2785 | 2438 |
| 559 | 20231121 | 092200 | 647380180 | 2795 | 2780 | 2795 | 2780 | 42 |
| 560 | 20231121 | 092100 | 647263095 | 2790 | 2780 | 2790 | 2780 | 4396 |
| 561 | 20231121 | 092000 | 635013145 | 2775 | 2780 | 2780 | 2770 | 3686 |
| 562 | 20231121 | 091900 | 624791610 | 2790 | 2795 | 2795 | 2780 | 9825 |
| 563 | 20231121 | 091800 | 597388525 | 2795 | 2800 | 2805 | 2795 | 21254 |
| 564 | 20231121 | 091700 | 537893975 | 2800 | 2780 | 2800 | 2780 | 41284 |
| 565 | 20231121 | 091600 | 422804635 | 2775 | 2760 | 2775 | 2760 | 47850 |
| 566 | 20231121 | 091500 | 290218935 | 2760 | 2765 | 2765 | 2760 | 540 |
| 567 | 20231121 | 091400 | 288728245 | 2765 | 2775 | 2775 | 2765 | 1515 |
| 568 | 20231121 | 091300 | 284532790 | 2770 | 2770 | 2770 | 2765 | 5197 |
| 569 | 20231121 | 091200 | 270139625 | 2770 | 2775 | 2775 | 2770 | 3534 |
| 570 | 20231121 | 091100 | 260350390 | 2770 | 2775 | 2775 | 2770 | 2242 |
| 571 | 20231121 | 091000 | 254130615 | 2775 | 2760 | 2780 | 2760 | 18409 |
| 572 | 20231121 | 090900 | 203146600 | 2760 | 2760 | 2760 | 2750 | 985 |
| 573 | 20231121 | 090800 | 200433015 | 2755 | 2760 | 2760 | 2755 | 1337 |
| 574 | 20231121 | 090700 | 196748900 | 2760 | 2760 | 2760 | 2760 | 1126 |
| 575 | 20231121 | 090600 | 193641140 | 2760 | 2755 | 2765 | 2755 | 46 |
| 576 | 20231121 | 090500 | 193514200 | 2765 | 2750 | 2765 | 2750 | 6527 |
| 577 | 20231121 | 090400 | 175519825 | 2755 | 2755 | 2755 | 2755 | 3082 |
| 578 | 20231121 | 090300 | 167028915 | 2750 | 2750 | 2750 | 2750 | 5994 |
| 579 | 20231121 | 090200 | 150545415 | 2750 | 2750 | 2750 | 2745 | 8476 |
| 580 | 20231121 | 090100 | 127261485 | 2750 | 2760 | 2760 | 2750 | 14626 |
| 581 | 20231121 | 090000 | 87032470 | 2760 | 2760 | 2770 | 2755 | 31530 |