30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 185100 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 27355 |
| 3 | 20231120 | 185000 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 4 | 20231120 | 184900 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 5 | 20231120 | 184800 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 6 | 20231120 | 184700 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 7 | 20231120 | 184600 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 8 | 20231120 | 184500 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 9 | 20231120 | 184400 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 10 | 20231120 | 184300 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 11 | 20231120 | 184200 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 12 | 20231120 | 184100 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 13 | 20231120 | 184000 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 14 | 20231120 | 183900 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 15 | 20231120 | 183800 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 16 | 20231120 | 183700 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 17 | 20231120 | 183600 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 18 | 20231120 | 183500 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 19 | 20231120 | 183400 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 20 | 20231120 | 183300 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 21 | 20231120 | 183200 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 22 | 20231120 | 183100 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 23 | 20231120 | 183000 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 24 | 20231120 | 182900 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 25 | 20231120 | 182800 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 26 | 20231120 | 182700 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 27 | 20231120 | 182600 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 28 | 20231120 | 182500 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 29 | 20231120 | 182400 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 30 | 20231120 | 182300 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 31 | 20231120 | 182200 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 32 | 20231120 | 182100 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 27355 |
| 33 | 20231120 | 182000 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 34 | 20231120 | 181900 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 35 | 20231120 | 181800 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 36 | 20231120 | 181700 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 37 | 20231120 | 181600 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 38 | 20231120 | 181500 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 39 | 20231120 | 181400 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 40 | 20231120 | 181300 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 41 | 20231120 | 181200 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 42 | 20231120 | 181100 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 43 | 20231120 | 181000 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 44 | 20231120 | 180900 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 45 | 20231120 | 180800 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 46 | 20231120 | 180700 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 47 | 20231120 | 180600 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 48 | 20231120 | 180500 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 49 | 20231120 | 180400 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 50 | 20231120 | 180300 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 51 | 20231120 | 180200 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 52 | 20231120 | 180100 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 53 | 20231120 | 180000 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 54 | 20231120 | 175900 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 55 | 20231120 | 175800 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 56 | 20231120 | 175700 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 57 | 20231120 | 175600 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 58 | 20231120 | 175500 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 59 | 20231120 | 175400 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 60 | 20231120 | 175300 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 61 | 20231120 | 175200 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 62 | 20231120 | 175100 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 27355 |
| 63 | 20231120 | 175000 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 64 | 20231120 | 174900 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 65 | 20231120 | 174800 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 66 | 20231120 | 174700 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 67 | 20231120 | 174600 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 68 | 20231120 | 174500 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 69 | 20231120 | 174400 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 70 | 20231120 | 174300 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 71 | 20231120 | 174200 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 72 | 20231120 | 174100 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 73 | 20231120 | 174000 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 74 | 20231120 | 173900 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 75 | 20231120 | 173800 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 76 | 20231120 | 173700 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 77 | 20231120 | 173600 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 78 | 20231120 | 173500 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 79 | 20231120 | 173400 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 80 | 20231120 | 173300 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 81 | 20231120 | 173200 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 82 | 20231120 | 173100 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 83 | 20231120 | 173000 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 84 | 20231120 | 172900 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 85 | 20231120 | 172800 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 86 | 20231120 | 172700 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 87 | 20231120 | 172600 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 88 | 20231120 | 172500 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 89 | 20231120 | 172400 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 90 | 20231120 | 172300 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 91 | 20231120 | 172200 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 92 | 20231120 | 172100 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 27355 |
| 93 | 20231120 | 172000 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 94 | 20231120 | 171900 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 95 | 20231120 | 171800 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 96 | 20231120 | 171700 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 97 | 20231120 | 171600 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 98 | 20231120 | 171500 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 99 | 20231120 | 171400 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 100 | 20231120 | 171300 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 101 | 20231120 | 171200 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 102 | 20231120 | 171100 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 103 | 20231120 | 171000 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 104 | 20231120 | 170900 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 105 | 20231120 | 170800 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 106 | 20231120 | 170700 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 107 | 20231120 | 170600 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 108 | 20231120 | 170500 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 109 | 20231120 | 170400 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 110 | 20231120 | 170300 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 111 | 20231120 | 170200 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 112 | 20231120 | 170100 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 113 | 20231120 | 170000 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 114 | 20231120 | 165900 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 115 | 20231120 | 165800 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 116 | 20231120 | 165700 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 117 | 20231120 | 165600 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 118 | 20231120 | 165500 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 119 | 20231120 | 165400 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 120 | 20231120 | 165300 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 121 | 20231120 | 165200 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 122 | 20231120 | 165100 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 27355 |
| 123 | 20231120 | 165000 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 124 | 20231120 | 164900 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 125 | 20231120 | 164800 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 126 | 20231120 | 164700 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 127 | 20231120 | 164600 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 128 | 20231120 | 164500 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 129 | 20231120 | 164400 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 130 | 20231120 | 164300 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 131 | 20231120 | 164200 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 132 | 20231120 | 164100 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 133 | 20231120 | 164000 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 134 | 20231120 | 163900 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 135 | 20231120 | 163800 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 136 | 20231120 | 163700 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 137 | 20231120 | 163600 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 138 | 20231120 | 163500 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 139 | 20231120 | 163400 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 140 | 20231120 | 163300 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 141 | 20231120 | 163200 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 142 | 20231120 | 163100 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 143 | 20231120 | 163000 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 144 | 20231120 | 162900 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 145 | 20231120 | 162800 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 146 | 20231120 | 162700 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 147 | 20231120 | 162600 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 148 | 20231120 | 162500 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 149 | 20231120 | 162400 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 150 | 20231120 | 162300 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 151 | 20231120 | 162200 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 152 | 20231120 | 162100 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 27355 |
| 153 | 20231120 | 162000 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 154 | 20231120 | 161900 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 155 | 20231120 | 161800 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 156 | 20231120 | 161700 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 157 | 20231120 | 161600 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 158 | 20231120 | 161500 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 159 | 20231120 | 161400 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 160 | 20231120 | 161300 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 161 | 20231120 | 161200 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 162 | 20231120 | 161100 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 163 | 20231120 | 161000 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 164 | 20231120 | 160900 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 165 | 20231120 | 160800 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 166 | 20231120 | 160700 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 167 | 20231120 | 160600 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 168 | 20231120 | 160500 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 169 | 20231120 | 160400 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 170 | 20231120 | 160300 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 171 | 20231120 | 160200 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 172 | 20231120 | 160100 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 173 | 20231120 | 160000 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 174 | 20231120 | 155900 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 175 | 20231120 | 155800 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 176 | 20231120 | 155700 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 177 | 20231120 | 155600 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 178 | 20231120 | 155500 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 179 | 20231120 | 155400 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 180 | 20231120 | 155300 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 181 | 20231120 | 155200 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 182 | 20231120 | 155100 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 27355 |
| 183 | 20231120 | 155000 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 184 | 20231120 | 154900 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 185 | 20231120 | 154800 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 186 | 20231120 | 154700 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 187 | 20231120 | 154600 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 188 | 20231120 | 154500 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 189 | 20231120 | 154400 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 190 | 20231120 | 154300 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 191 | 20231120 | 154200 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 192 | 20231120 | 154100 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 193 | 20231120 | 154000 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 194 | 20231120 | 153900 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 195 | 20231120 | 153800 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 196 | 20231120 | 153700 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 197 | 20231120 | 153600 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 198 | 20231120 | 153500 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 199 | 20231120 | 153400 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 200 | 20231120 | 153300 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 201 | 20231120 | 153200 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 202 | 20231120 | 153100 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 203 | 20231120 | 153000 | 10910545250 | 4645 | 4645 | 4645 | 4645 | 27355 |
| 204 | 20231120 | 152900 | 10783481275 | 4625 | 4625 | 4625 | 4625 | 0 |
| 205 | 20231120 | 152800 | 10783481275 | 4625 | 4625 | 4625 | 4625 | 0 |
| 206 | 20231120 | 152700 | 10783481275 | 4625 | 4625 | 4625 | 4625 | 0 |
| 207 | 20231120 | 152600 | 10783481275 | 4625 | 4625 | 4625 | 4625 | 0 |
| 208 | 20231120 | 152500 | 10783481275 | 4625 | 4625 | 4625 | 4625 | 0 |
| 209 | 20231120 | 152400 | 10783481275 | 4625 | 4625 | 4625 | 4625 | 0 |
| 210 | 20231120 | 152300 | 10783481275 | 4625 | 4625 | 4625 | 4625 | 0 |
| 211 | 20231120 | 152200 | 10783481275 | 4625 | 4625 | 4625 | 4625 | 0 |
| 212 | 20231120 | 152100 | 10783481275 | 4625 | 4625 | 4625 | 4625 | 0 |
| 213 | 20231120 | 152000 | 10783481275 | 4625 | 4625 | 4625 | 4625 | 0 |
| 214 | 20231120 | 151900 | 10783481275 | 4625 | 4630 | 4640 | 4625 | 10433 |
| 215 | 20231120 | 151800 | 10735183725 | 4630 | 4625 | 4635 | 4625 | 9222 |
| 216 | 20231120 | 151700 | 10692482435 | 4630 | 4635 | 4635 | 4625 | 8629 |
| 217 | 20231120 | 151600 | 10652532535 | 4630 | 4635 | 4640 | 4630 | 5474 |
| 218 | 20231120 | 151500 | 10627181215 | 4635 | 4635 | 4640 | 4630 | 6085 |
| 219 | 20231120 | 151400 | 10598977720 | 4635 | 4640 | 4640 | 4635 | 4092 |
| 220 | 20231120 | 151300 | 10579991000 | 4640 | 4645 | 4645 | 4635 | 2574 |
| 221 | 20231120 | 151200 | 10568053985 | 4645 | 4650 | 4650 | 4635 | 6554 |
| 222 | 20231120 | 151100 | 10537638305 | 4650 | 4645 | 4650 | 4645 | 4968 |
| 223 | 20231120 | 151000 | 10514541545 | 4650 | 4645 | 4650 | 4640 | 6517 |
| 224 | 20231120 | 150900 | 10484275480 | 4645 | 4655 | 4665 | 4645 | 9726 |
| 225 | 20231120 | 150800 | 10439006835 | 4655 | 4665 | 4665 | 4655 | 3979 |
| 226 | 20231120 | 150700 | 10420457455 | 4660 | 4650 | 4665 | 4645 | 16572 |
| 227 | 20231120 | 150600 | 10343344930 | 4650 | 4650 | 4655 | 4645 | 7304 |
| 228 | 20231120 | 150500 | 10309389840 | 4650 | 4655 | 4665 | 4645 | 10401 |
| 229 | 20231120 | 150400 | 10260925740 | 4660 | 4665 | 4670 | 4650 | 12583 |
| 230 | 20231120 | 150300 | 10202314285 | 4660 | 4635 | 4660 | 4630 | 20425 |
| 231 | 20231120 | 150200 | 10107401315 | 4635 | 4630 | 4635 | 4625 | 5924 |
| 232 | 20231120 | 150100 | 10079975325 | 4630 | 4620 | 4630 | 4620 | 9743 |
| 233 | 20231120 | 150000 | 10034920400 | 4620 | 4615 | 4630 | 4615 | 3087 |
| 234 | 20231120 | 145900 | 10020655355 | 4620 | 4625 | 4625 | 4620 | 1063 |
| 235 | 20231120 | 145800 | 10015744040 | 4620 | 4615 | 4625 | 4615 | 2166 |
| 236 | 20231120 | 145700 | 10005732450 | 4615 | 4610 | 4615 | 4610 | 1061 |
| 237 | 20231120 | 145600 | 10000838930 | 4610 | 4610 | 4615 | 4610 | 692 |
| 238 | 20231120 | 145500 | 9997646290 | 4610 | 4615 | 4615 | 4610 | 1516 |
| 239 | 20231120 | 145400 | 9990653630 | 4615 | 4620 | 4620 | 4615 | 1394 |
| 240 | 20231120 | 145300 | 9984215360 | 4605 | 4610 | 4610 | 4605 | 1045 |
| 241 | 20231120 | 145200 | 9979398015 | 4600 | 4600 | 4610 | 4595 | 1087 |
| 242 | 20231120 | 145100 | 9974394995 | 4600 | 4610 | 4610 | 4595 | 1254 |
| 243 | 20231120 | 145000 | 9968625530 | 4610 | 4590 | 4610 | 4590 | 2685 |
| 244 | 20231120 | 144900 | 9956287800 | 4590 | 4600 | 4610 | 4585 | 20882 |
| 245 | 20231120 | 144800 | 9860379225 | 4600 | 4605 | 4610 | 4600 | 7234 |
| 246 | 20231120 | 144700 | 9827096400 | 4610 | 4620 | 4620 | 4610 | 965 |
| 247 | 20231120 | 144600 | 9822647375 | 4610 | 4610 | 4610 | 4605 | 4107 |
| 248 | 20231120 | 144500 | 9803732745 | 4610 | 4620 | 4620 | 4610 | 4157 |
| 249 | 20231120 | 144400 | 9784565080 | 4615 | 4620 | 4625 | 4615 | 6139 |
| 250 | 20231120 | 144300 | 9756229785 | 4625 | 4625 | 4625 | 4620 | 3691 |
| 251 | 20231120 | 144200 | 9739171150 | 4620 | 4630 | 4635 | 4620 | 6237 |
| 252 | 20231120 | 144100 | 9710344415 | 4630 | 4630 | 4630 | 4630 | 202 |
| 253 | 20231120 | 144000 | 9709409155 | 4635 | 4635 | 4635 | 4625 | 361 |
| 254 | 20231120 | 143900 | 9707737990 | 4625 | 4625 | 4630 | 4620 | 2752 |
| 255 | 20231120 | 143800 | 9695006630 | 4625 | 4625 | 4630 | 4625 | 1869 |
| 256 | 20231120 | 143700 | 9686362490 | 4625 | 4630 | 4630 | 4625 | 4769 |
| 257 | 20231120 | 143600 | 9664301635 | 4630 | 4625 | 4630 | 4625 | 3797 |
| 258 | 20231120 | 143500 | 9646729860 | 4630 | 4635 | 4635 | 4630 | 2317 |
| 259 | 20231120 | 143400 | 9636000630 | 4630 | 4635 | 4635 | 4630 | 2172 |
| 260 | 20231120 | 143300 | 9625939360 | 4630 | 4635 | 4635 | 4630 | 738 |
| 261 | 20231120 | 143200 | 9622518980 | 4640 | 4640 | 4640 | 4630 | 3425 |
| 262 | 20231120 | 143100 | 9606643100 | 4640 | 4650 | 4655 | 4640 | 4768 |
| 263 | 20231120 | 143000 | 9584496045 | 4655 | 4655 | 4655 | 4650 | 1029 |
| 264 | 20231120 | 142900 | 9579709820 | 4655 | 4660 | 4660 | 4645 | 3764 |
| 265 | 20231120 | 142800 | 9562198930 | 4660 | 4665 | 4665 | 4645 | 2210 |
| 266 | 20231120 | 142700 | 9551915425 | 4665 | 4675 | 4675 | 4655 | 9357 |
| 267 | 20231120 | 142600 | 9508272595 | 4675 | 4660 | 4680 | 4655 | 23403 |
| 268 | 20231120 | 142500 | 9398945460 | 4660 | 4655 | 4665 | 4655 | 8029 |
| 269 | 20231120 | 142400 | 9361526900 | 4655 | 4650 | 4655 | 4645 | 3702 |
| 270 | 20231120 | 142300 | 9344303605 | 4650 | 4645 | 4650 | 4645 | 1162 |
| 271 | 20231120 | 142200 | 9338905565 | 4645 | 4650 | 4655 | 4640 | 5832 |
| 272 | 20231120 | 142100 | 9311777570 | 4650 | 4645 | 4650 | 4640 | 962 |
| 273 | 20231120 | 142000 | 9307309100 | 4635 | 4645 | 4645 | 4635 | 2059 |
| 274 | 20231120 | 141900 | 9297754245 | 4645 | 4645 | 4645 | 4640 | 116 |
| 275 | 20231120 | 141800 | 9297215905 | 4640 | 4635 | 4640 | 4635 | 483 |
| 276 | 20231120 | 141700 | 9294974885 | 4635 | 4640 | 4640 | 4635 | 513 |
| 277 | 20231120 | 141600 | 9292596925 | 4640 | 4635 | 4640 | 4630 | 434 |
| 278 | 20231120 | 141500 | 9290585330 | 4635 | 4645 | 4645 | 4635 | 1987 |
| 279 | 20231120 | 141400 | 9281375505 | 4645 | 4630 | 4645 | 4625 | 1438 |
| 280 | 20231120 | 141300 | 9274701030 | 4625 | 4640 | 4640 | 4625 | 12030 |
| 281 | 20231120 | 141200 | 9218972440 | 4640 | 4645 | 4645 | 4640 | 1188 |
| 282 | 20231120 | 141100 | 9213460080 | 4640 | 4650 | 4655 | 4640 | 814 |
| 283 | 20231120 | 141000 | 9209676080 | 4650 | 4650 | 4650 | 4645 | 897 |
| 284 | 20231120 | 140900 | 9205507680 | 4650 | 4655 | 4660 | 4650 | 3439 |
| 285 | 20231120 | 140800 | 9189505725 | 4655 | 4650 | 4655 | 4645 | 6304 |
| 286 | 20231120 | 140700 | 9160176190 | 4645 | 4650 | 4650 | 4645 | 1801 |
| 287 | 20231120 | 140600 | 9151802340 | 4645 | 4645 | 4650 | 4640 | 4062 |
| 288 | 20231120 | 140500 | 9132934025 | 4640 | 4640 | 4645 | 4635 | 734 |
| 289 | 20231120 | 140400 | 9129530110 | 4640 | 4635 | 4640 | 4635 | 2270 |
| 290 | 20231120 | 140300 | 9118997525 | 4635 | 4635 | 4635 | 4630 | 1306 |
| 291 | 20231120 | 140200 | 9112944265 | 4635 | 4635 | 4640 | 4630 | 603 |
| 292 | 20231120 | 140100 | 9110151870 | 4635 | 4640 | 4640 | 4630 | 2084 |
| 293 | 20231120 | 140000 | 9100485585 | 4640 | 4635 | 4640 | 4630 | 2011 |
| 294 | 20231120 | 135900 | 9091164875 | 4630 | 4640 | 4640 | 4630 | 1643 |
| 295 | 20231120 | 135800 | 9083549295 | 4640 | 4635 | 4645 | 4635 | 3423 |
| 296 | 20231120 | 135700 | 9067659285 | 4640 | 4630 | 4640 | 4630 | 1848 |
| 297 | 20231120 | 135600 | 9059096775 | 4635 | 4620 | 4635 | 4620 | 4434 |
| 298 | 20231120 | 135500 | 9038579055 | 4625 | 4630 | 4635 | 4620 | 2017 |
| 299 | 20231120 | 135400 | 9029247385 | 4630 | 4635 | 4635 | 4620 | 112 |
| 300 | 20231120 | 135300 | 9028728915 | 4620 | 4640 | 4640 | 4620 | 1239 |
| 301 | 20231120 | 135200 | 9022999865 | 4625 | 4640 | 4645 | 4620 | 3845 |
| 302 | 20231120 | 135100 | 9005158920 | 4635 | 4635 | 4640 | 4635 | 2962 |
| 303 | 20231120 | 135000 | 8991427500 | 4635 | 4620 | 4635 | 4615 | 8620 |
| 304 | 20231120 | 134900 | 8951570120 | 4635 | 4620 | 4635 | 4620 | 3398 |
| 305 | 20231120 | 134800 | 8935864950 | 4620 | 4625 | 4625 | 4620 | 3815 |
| 306 | 20231120 | 134700 | 8918224365 | 4625 | 4625 | 4630 | 4625 | 6102 |
| 307 | 20231120 | 134600 | 8889978410 | 4630 | 4630 | 4630 | 4625 | 1720 |
| 308 | 20231120 | 134500 | 8882016965 | 4630 | 4635 | 4635 | 4630 | 521 |
| 309 | 20231120 | 134400 | 8879604550 | 4635 | 4635 | 4635 | 4630 | 778 |
| 310 | 20231120 | 134300 | 8875999310 | 4630 | 4640 | 4640 | 4625 | 2251 |
| 311 | 20231120 | 134200 | 8865578905 | 4630 | 4640 | 4640 | 4630 | 105 |
| 312 | 20231120 | 134100 | 8865092705 | 4630 | 4635 | 4635 | 4630 | 2097 |
| 313 | 20231120 | 134000 | 8855380970 | 4635 | 4635 | 4635 | 4630 | 1761 |
| 314 | 20231120 | 133900 | 8847221050 | 4635 | 4635 | 4635 | 4635 | 555 |
| 315 | 20231120 | 133800 | 8844648625 | 4635 | 4635 | 4640 | 4630 | 675 |
| 316 | 20231120 | 133700 | 8841520210 | 4630 | 4630 | 4635 | 4625 | 2841 |
| 317 | 20231120 | 133600 | 8828371355 | 4630 | 4635 | 4635 | 4625 | 860 |
| 318 | 20231120 | 133500 | 8824389285 | 4635 | 4630 | 4635 | 4625 | 673 |
| 319 | 20231120 | 133400 | 8821273970 | 4630 | 4635 | 4635 | 4630 | 1325 |
| 320 | 20231120 | 133300 | 8815138095 | 4635 | 4635 | 4640 | 4635 | 1012 |
| 321 | 20231120 | 133200 | 8810447470 | 4640 | 4640 | 4645 | 4635 | 1992 |
| 322 | 20231120 | 133100 | 8801207765 | 4640 | 4640 | 4645 | 4640 | 2437 |
| 323 | 20231120 | 133000 | 8789896365 | 4650 | 4645 | 4655 | 4640 | 9794 |
| 324 | 20231120 | 132900 | 8744404150 | 4650 | 4655 | 4655 | 4645 | 1570 |
| 325 | 20231120 | 132800 | 8737103215 | 4660 | 4660 | 4660 | 4645 | 4254 |
| 326 | 20231120 | 132700 | 8717308245 | 4660 | 4660 | 4665 | 4655 | 3595 |
| 327 | 20231120 | 132600 | 8700559485 | 4660 | 4660 | 4665 | 4655 | 3823 |
| 328 | 20231120 | 132500 | 8682757960 | 4665 | 4660 | 4670 | 4655 | 8844 |
| 329 | 20231120 | 132400 | 8641518890 | 4660 | 4650 | 4660 | 4650 | 6893 |
| 330 | 20231120 | 132300 | 8609418755 | 4650 | 4650 | 4655 | 4650 | 2565 |
| 331 | 20231120 | 132200 | 8597489645 | 4650 | 4650 | 4655 | 4650 | 3003 |
| 332 | 20231120 | 132100 | 8583517995 | 4650 | 4640 | 4650 | 4640 | 1451 |
| 333 | 20231120 | 132000 | 8576777085 | 4645 | 4645 | 4645 | 4640 | 4669 |
| 334 | 20231120 | 131900 | 8555106520 | 4645 | 4640 | 4645 | 4640 | 8772 |
| 335 | 20231120 | 131800 | 8514394295 | 4640 | 4655 | 4660 | 4640 | 18588 |
| 336 | 20231120 | 131700 | 8427873275 | 4655 | 4645 | 4655 | 4645 | 3135 |
| 337 | 20231120 | 131600 | 8413281100 | 4645 | 4650 | 4650 | 4645 | 7002 |
| 338 | 20231120 | 131500 | 8380722475 | 4645 | 4645 | 4650 | 4645 | 4611 |
| 339 | 20231120 | 131400 | 8359303820 | 4645 | 4635 | 4650 | 4635 | 13031 |
| 340 | 20231120 | 131300 | 8298786660 | 4640 | 4640 | 4640 | 4620 | 3934 |
| 341 | 20231120 | 131200 | 8280589515 | 4635 | 4630 | 4635 | 4630 | 2016 |
| 342 | 20231120 | 131100 | 8271246805 | 4635 | 4620 | 4635 | 4620 | 5028 |
| 343 | 20231120 | 131000 | 8247983800 | 4620 | 4625 | 4625 | 4620 | 57 |
| 344 | 20231120 | 130900 | 8247720350 | 4620 | 4620 | 4625 | 4615 | 3804 |
| 345 | 20231120 | 130800 | 8230145905 | 4620 | 4600 | 4620 | 4600 | 2982 |
| 346 | 20231120 | 130700 | 8216400175 | 4600 | 4605 | 4610 | 4595 | 6586 |
| 347 | 20231120 | 130600 | 8186095450 | 4605 | 4600 | 4605 | 4600 | 508 |
| 348 | 20231120 | 130500 | 8183757650 | 4600 | 4605 | 4605 | 4600 | 2838 |
| 349 | 20231120 | 130400 | 8170689955 | 4605 | 4610 | 4610 | 4605 | 7877 |
| 350 | 20231120 | 130300 | 8134377210 | 4610 | 4615 | 4615 | 4605 | 2145 |
| 351 | 20231120 | 130200 | 8124485050 | 4615 | 4620 | 4620 | 4615 | 3628 |
| 352 | 20231120 | 130100 | 8107739010 | 4625 | 4625 | 4630 | 4625 | 611 |
| 353 | 20231120 | 130000 | 8104911915 | 4630 | 4630 | 4630 | 4630 | 1 |
| 354 | 20231120 | 125900 | 8104907285 | 4625 | 4620 | 4625 | 4620 | 336 |
| 355 | 20231120 | 125800 | 8103354465 | 4620 | 4630 | 4630 | 4620 | 3008 |
| 356 | 20231120 | 125700 | 8089452530 | 4630 | 4635 | 4635 | 4630 | 2729 |
| 357 | 20231120 | 125600 | 8076812525 | 4630 | 4635 | 4635 | 4630 | 435 |
| 358 | 20231120 | 125500 | 8074797785 | 4635 | 4640 | 4640 | 4635 | 569 |
| 359 | 20231120 | 125400 | 8072157635 | 4630 | 4640 | 4645 | 4630 | 3819 |
| 360 | 20231120 | 125300 | 8054433905 | 4640 | 4635 | 4640 | 4635 | 590 |
| 361 | 20231120 | 125200 | 8051698740 | 4635 | 4635 | 4635 | 4635 | 1717 |
| 362 | 20231120 | 125100 | 8043740445 | 4630 | 4625 | 4635 | 4625 | 1906 |
| 363 | 20231120 | 125000 | 8034921330 | 4620 | 4625 | 4625 | 4620 | 812 |
| 364 | 20231120 | 124900 | 8031168070 | 4615 | 4620 | 4635 | 4615 | 1650 |
| 365 | 20231120 | 124800 | 8023544925 | 4615 | 4620 | 4620 | 4610 | 2840 |
| 366 | 20231120 | 124700 | 8010435505 | 4620 | 4630 | 4630 | 4610 | 5771 |
| 367 | 20231120 | 124600 | 7983771375 | 4635 | 4630 | 4635 | 4600 | 24196 |
| 368 | 20231120 | 124500 | 7872019360 | 4630 | 4640 | 4640 | 4630 | 800 |
| 369 | 20231120 | 124400 | 7868310075 | 4640 | 4630 | 4640 | 4630 | 2700 |
| 370 | 20231120 | 124300 | 7855798060 | 4635 | 4630 | 4635 | 4620 | 7603 |
| 371 | 20231120 | 124200 | 7820646745 | 4625 | 4640 | 4640 | 4625 | 7055 |
| 372 | 20231120 | 124100 | 7787959465 | 4640 | 4645 | 4645 | 4640 | 6489 |
| 373 | 20231120 | 124000 | 7757838265 | 4650 | 4650 | 4655 | 4645 | 6425 |
| 374 | 20231120 | 123900 | 7727976625 | 4650 | 4655 | 4655 | 4650 | 1502 |
| 375 | 20231120 | 123800 | 7720989915 | 4650 | 4650 | 4655 | 4650 | 668 |
| 376 | 20231120 | 123700 | 7717882500 | 4650 | 4650 | 4655 | 4650 | 1516 |
| 377 | 20231120 | 123600 | 7710833080 | 4655 | 4650 | 4655 | 4645 | 3820 |
| 378 | 20231120 | 123500 | 7693071005 | 4650 | 4655 | 4655 | 4650 | 1951 |
| 379 | 20231120 | 123400 | 7683998745 | 4655 | 4650 | 4655 | 4645 | 8275 |
| 380 | 20231120 | 123300 | 7645528870 | 4650 | 4645 | 4650 | 4640 | 2377 |
| 381 | 20231120 | 123200 | 7634486160 | 4645 | 4650 | 4650 | 4640 | 2430 |
| 382 | 20231120 | 123100 | 7623199235 | 4645 | 4645 | 4650 | 4640 | 3823 |
| 383 | 20231120 | 123000 | 7605444420 | 4645 | 4660 | 4660 | 4645 | 7345 |
| 384 | 20231120 | 122900 | 7571274290 | 4660 | 4645 | 4660 | 4645 | 9737 |
| 385 | 20231120 | 122800 | 7525978515 | 4645 | 4645 | 4650 | 4645 | 1714 |
| 386 | 20231120 | 122700 | 7518016735 | 4645 | 4645 | 4650 | 4645 | 3275 |
| 387 | 20231120 | 122600 | 7502796330 | 4645 | 4645 | 4650 | 4645 | 4956 |
| 388 | 20231120 | 122500 | 7479763390 | 4645 | 4640 | 4650 | 4640 | 5542 |
| 389 | 20231120 | 122400 | 7454024095 | 4640 | 4650 | 4650 | 4635 | 7244 |
| 390 | 20231120 | 122300 | 7420391465 | 4650 | 4645 | 4650 | 4640 | 7158 |
| 391 | 20231120 | 122200 | 7387145800 | 4645 | 4645 | 4650 | 4640 | 2697 |
| 392 | 20231120 | 122100 | 7374619580 | 4645 | 4645 | 4650 | 4640 | 3864 |
| 393 | 20231120 | 122000 | 7356660745 | 4645 | 4645 | 4650 | 4635 | 6311 |
| 394 | 20231120 | 121900 | 7327357485 | 4650 | 4640 | 4650 | 4615 | 14058 |
| 395 | 20231120 | 121800 | 7262241015 | 4640 | 4650 | 4655 | 4635 | 23839 |
| 396 | 20231120 | 121700 | 7151476885 | 4650 | 4635 | 4650 | 4630 | 23520 |
| 397 | 20231120 | 121600 | 7042181005 | 4630 | 4640 | 4650 | 4630 | 19051 |
| 398 | 20231120 | 121500 | 6953789090 | 4645 | 4635 | 4650 | 4635 | 22452 |
| 399 | 20231120 | 121400 | 6849518415 | 4635 | 4630 | 4640 | 4625 | 9443 |
| 400 | 20231120 | 121300 | 6805760075 | 4625 | 4630 | 4635 | 4620 | 4205 |
| 401 | 20231120 | 121200 | 6786296895 | 4620 | 4635 | 4640 | 4620 | 22400 |
| 402 | 20231120 | 121100 | 6682538745 | 4635 | 4610 | 4635 | 4605 | 27318 |
| 403 | 20231120 | 121000 | 6556265800 | 4615 | 4610 | 4615 | 4605 | 2823 |
| 404 | 20231120 | 120900 | 6543248815 | 4610 | 4610 | 4610 | 4600 | 3638 |
| 405 | 20231120 | 120800 | 6526489260 | 4610 | 4605 | 4615 | 4605 | 4350 |
| 406 | 20231120 | 120700 | 6506437160 | 4605 | 4595 | 4610 | 4595 | 2436 |
| 407 | 20231120 | 120600 | 6495232790 | 4595 | 4585 | 4595 | 4585 | 1916 |
| 408 | 20231120 | 120500 | 6486440045 | 4585 | 4605 | 4605 | 4585 | 4017 |
| 409 | 20231120 | 120400 | 6467965500 | 4605 | 4600 | 4605 | 4590 | 8387 |
| 410 | 20231120 | 120300 | 6429417080 | 4605 | 4600 | 4605 | 4600 | 2082 |
| 411 | 20231120 | 120200 | 6419834180 | 4600 | 4585 | 4605 | 4585 | 8450 |
| 412 | 20231120 | 120100 | 6381003295 | 4585 | 4580 | 4585 | 4580 | 928 |
| 413 | 20231120 | 120000 | 6376751790 | 4585 | 4580 | 4585 | 4580 | 1561 |
| 414 | 20231120 | 115900 | 6369596610 | 4580 | 4575 | 4580 | 4575 | 1862 |
| 415 | 20231120 | 115800 | 6361068900 | 4575 | 4575 | 4575 | 4575 | 220 |
| 416 | 20231120 | 115700 | 6360062400 | 4580 | 4580 | 4580 | 4580 | 21 |
| 417 | 20231120 | 115600 | 6359966220 | 4580 | 4580 | 4580 | 4575 | 906 |
| 418 | 20231120 | 115500 | 6355818460 | 4580 | 4580 | 4585 | 4570 | 2884 |
| 419 | 20231120 | 115400 | 6342617120 | 4580 | 4580 | 4580 | 4580 | 1363 |
| 420 | 20231120 | 115300 | 6336374580 | 4575 | 4570 | 4585 | 4570 | 3757 |
| 421 | 20231120 | 115200 | 6319184020 | 4555 | 4550 | 4570 | 4550 | 4433 |
| 422 | 20231120 | 115100 | 6298985965 | 4545 | 4570 | 4575 | 4545 | 6728 |
| 423 | 20231120 | 115000 | 6268355015 | 4570 | 4560 | 4570 | 4560 | 655 |
| 424 | 20231120 | 114900 | 6265362920 | 4560 | 4560 | 4560 | 4560 | 110 |
| 425 | 20231120 | 114800 | 6264861320 | 4560 | 4565 | 4565 | 4560 | 2903 |
| 426 | 20231120 | 114700 | 6251621695 | 4565 | 4560 | 4565 | 4560 | 310 |
| 427 | 20231120 | 114600 | 6250207545 | 4565 | 4565 | 4570 | 4565 | 1300 |
| 428 | 20231120 | 114500 | 6244272210 | 4565 | 4570 | 4570 | 4565 | 507 |
| 429 | 20231120 | 114400 | 6241956520 | 4570 | 4560 | 4570 | 4560 | 637 |
| 430 | 20231120 | 114300 | 6239049615 | 4560 | 4565 | 4565 | 4560 | 261 |
| 431 | 20231120 | 114200 | 6237859400 | 4560 | 4560 | 4565 | 4555 | 2462 |
| 432 | 20231120 | 114100 | 6226639880 | 4560 | 4555 | 4560 | 4550 | 1183 |
| 433 | 20231120 | 114000 | 6221254440 | 4555 | 4560 | 4560 | 4555 | 165 |
| 434 | 20231120 | 113900 | 6220502045 | 4560 | 4560 | 4560 | 4560 | 1 |
| 435 | 20231120 | 113800 | 6220497485 | 4550 | 4565 | 4565 | 4550 | 651 |
| 436 | 20231120 | 113700 | 6217535005 | 4565 | 4560 | 4565 | 4560 | 1459 |
| 437 | 20231120 | 113600 | 6210877850 | 4555 | 4555 | 4555 | 4555 | 451 |
| 438 | 20231120 | 113500 | 6208823545 | 4555 | 4550 | 4555 | 4550 | 1765 |
| 439 | 20231120 | 113400 | 6200784470 | 4555 | 4540 | 4555 | 4535 | 202 |
| 440 | 20231120 | 113300 | 6199866595 | 4535 | 4535 | 4535 | 4535 | 20 |
| 441 | 20231120 | 113200 | 6199775895 | 4550 | 4550 | 4550 | 4535 | 1452 |
| 442 | 20231120 | 113100 | 6193191045 | 4535 | 4535 | 4550 | 4535 | 532 |
| 443 | 20231120 | 113000 | 6190774920 | 4535 | 4535 | 4535 | 4535 | 1 |
| 444 | 20231120 | 112900 | 6190770385 | 4530 | 4530 | 4530 | 4530 | 471 |
| 445 | 20231120 | 112800 | 6188636755 | 4530 | 4530 | 4530 | 4530 | 10 |
| 446 | 20231120 | 112700 | 6188591455 | 4530 | 4525 | 4530 | 4525 | 586 |
| 447 | 20231120 | 112600 | 6185939280 | 4525 | 4540 | 4555 | 4525 | 1856 |
| 448 | 20231120 | 112500 | 6177513040 | 4540 | 4535 | 4540 | 4530 | 628 |
| 449 | 20231120 | 112400 | 6174665745 | 4535 | 4545 | 4545 | 4530 | 6444 |
| 450 | 20231120 | 112300 | 6145464085 | 4545 | 4540 | 4545 | 4540 | 52 |
| 451 | 20231120 | 112200 | 6145227900 | 4540 | 4540 | 4540 | 4540 | 1870 |
| 452 | 20231120 | 112100 | 6136738100 | 4550 | 4530 | 4550 | 4530 | 1065 |
| 453 | 20231120 | 112000 | 6131898405 | 4530 | 4545 | 4545 | 4525 | 8015 |
| 454 | 20231120 | 111900 | 6095548310 | 4540 | 4545 | 4550 | 4540 | 879 |
| 455 | 20231120 | 111800 | 6091554085 | 4545 | 4550 | 4550 | 4545 | 723 |
| 456 | 20231120 | 111700 | 6088267725 | 4550 | 4550 | 4550 | 4550 | 202 |
| 457 | 20231120 | 111600 | 6087348625 | 4545 | 4550 | 4550 | 4545 | 1844 |
| 458 | 20231120 | 111500 | 6078962675 | 4545 | 4550 | 4555 | 4545 | 1467 |
| 459 | 20231120 | 111400 | 6072289580 | 4550 | 4550 | 4550 | 4550 | 232 |
| 460 | 20231120 | 111300 | 6071233980 | 4550 | 4555 | 4555 | 4550 | 206 |
| 461 | 20231120 | 111200 | 6070295905 | 4555 | 4555 | 4555 | 4555 | 268 |
| 462 | 20231120 | 111100 | 6069075165 | 4555 | 4555 | 4555 | 4555 | 2264 |
| 463 | 20231120 | 111000 | 6058762645 | 4555 | 4575 | 4575 | 4555 | 6807 |
| 464 | 20231120 | 110900 | 6027752405 | 4575 | 4555 | 4575 | 4555 | 104 |
| 465 | 20231120 | 110800 | 6027277805 | 4555 | 4555 | 4575 | 4550 | 6126 |
| 466 | 20231120 | 110700 | 5999387695 | 4555 | 4560 | 4560 | 4555 | 4001 |
| 467 | 20231120 | 110600 | 5981147450 | 4560 | 4565 | 4570 | 4560 | 4309 |
| 468 | 20231120 | 110500 | 5961485185 | 4570 | 4570 | 4575 | 4565 | 1115 |
| 469 | 20231120 | 110400 | 5956392870 | 4570 | 4570 | 4570 | 4570 | 1766 |
| 470 | 20231120 | 110300 | 5948322250 | 4575 | 4570 | 4575 | 4570 | 1625 |
| 471 | 20231120 | 110200 | 5940894520 | 4575 | 4585 | 4585 | 4570 | 5637 |
| 472 | 20231120 | 110100 | 5915087295 | 4585 | 4585 | 4600 | 4580 | 6766 |
| 473 | 20231120 | 110000 | 5884059890 | 4585 | 4615 | 4615 | 4585 | 16700 |
| 474 | 20231120 | 105900 | 5807214285 | 4615 | 4595 | 4615 | 4595 | 18108 |
| 475 | 20231120 | 105800 | 5723796405 | 4590 | 4595 | 4595 | 4585 | 1457 |
| 476 | 20231120 | 105700 | 5717107850 | 4585 | 4590 | 4590 | 4585 | 137 |
| 477 | 20231120 | 105600 | 5716479025 | 4595 | 4585 | 4600 | 4585 | 5305 |
| 478 | 20231120 | 105500 | 5692108865 | 4595 | 4595 | 4600 | 4590 | 4432 |
| 479 | 20231120 | 105400 | 5671745915 | 4595 | 4585 | 4610 | 4580 | 31834 |
| 480 | 20231120 | 105300 | 5525349610 | 4585 | 4570 | 4585 | 4555 | 14557 |
| 481 | 20231120 | 105200 | 5458837390 | 4570 | 4575 | 4575 | 4570 | 2501 |
| 482 | 20231120 | 105100 | 5447406430 | 4575 | 4580 | 4580 | 4570 | 4120 |
| 483 | 20231120 | 105000 | 5428545380 | 4575 | 4580 | 4580 | 4575 | 6557 |
| 484 | 20231120 | 104900 | 5398523965 | 4585 | 4580 | 4585 | 4580 | 189 |
| 485 | 20231120 | 104800 | 5397658325 | 4580 | 4585 | 4585 | 4580 | 4004 |
| 486 | 20231120 | 104700 | 5379311885 | 4585 | 4580 | 4590 | 4580 | 5383 |
| 487 | 20231120 | 104600 | 5354626470 | 4570 | 4570 | 4580 | 4570 | 5164 |
| 488 | 20231120 | 104500 | 5331008990 | 4575 | 4570 | 4580 | 4570 | 2629 |
| 489 | 20231120 | 104400 | 5318988720 | 4570 | 4570 | 4575 | 4570 | 2929 |
| 490 | 20231120 | 104300 | 5305602000 | 4565 | 4585 | 4590 | 4565 | 9506 |
| 491 | 20231120 | 104200 | 5262073030 | 4585 | 4575 | 4585 | 4575 | 2377 |
| 492 | 20231120 | 104100 | 5251188810 | 4575 | 4565 | 4575 | 4565 | 4502 |
| 493 | 20231120 | 104000 | 5230617070 | 4560 | 4560 | 4560 | 4555 | 5377 |
| 494 | 20231120 | 103900 | 5206105315 | 4550 | 4560 | 4565 | 4550 | 3749 |
| 495 | 20231120 | 103800 | 5188994885 | 4555 | 4560 | 4560 | 4550 | 3139 |
| 496 | 20231120 | 103700 | 5174694210 | 4555 | 4560 | 4570 | 4555 | 1039 |
| 497 | 20231120 | 103600 | 5169956430 | 4560 | 4560 | 4560 | 4540 | 13461 |
| 498 | 20231120 | 103500 | 5108692480 | 4550 | 4525 | 4550 | 4525 | 7789 |
| 499 | 20231120 | 103400 | 5073336760 | 4530 | 4535 | 4540 | 4530 | 12864 |
| 500 | 20231120 | 103300 | 5015008405 | 4535 | 4545 | 4545 | 4530 | 9532 |
| 501 | 20231120 | 103200 | 4971749655 | 4550 | 4560 | 4560 | 4550 | 12364 |
| 502 | 20231120 | 103100 | 4915478470 | 4560 | 4555 | 4570 | 4555 | 3728 |
| 503 | 20231120 | 103000 | 4898473575 | 4560 | 4570 | 4570 | 4560 | 4046 |
| 504 | 20231120 | 102900 | 4880013665 | 4570 | 4580 | 4580 | 4570 | 4139 |
| 505 | 20231120 | 102800 | 4861084505 | 4585 | 4585 | 4585 | 4580 | 3568 |
| 506 | 20231120 | 102700 | 4844725300 | 4580 | 4560 | 4580 | 4560 | 2324 |
| 507 | 20231120 | 102600 | 4834092545 | 4560 | 4570 | 4570 | 4560 | 1520 |
| 508 | 20231120 | 102500 | 4827152455 | 4565 | 4570 | 4570 | 4565 | 449 |
| 509 | 20231120 | 102400 | 4825102755 | 4570 | 4575 | 4575 | 4555 | 495 |
| 510 | 20231120 | 102300 | 4822844235 | 4575 | 4555 | 4575 | 4555 | 1886 |
| 511 | 20231120 | 102200 | 4814250945 | 4565 | 4555 | 4565 | 4550 | 8000 |
| 512 | 20231120 | 102100 | 4777793165 | 4550 | 4555 | 4555 | 4550 | 365 |
| 513 | 20231120 | 102000 | 4776130880 | 4555 | 4560 | 4560 | 4550 | 1389 |
| 514 | 20231120 | 101900 | 4769799215 | 4560 | 4560 | 4560 | 4555 | 1445 |
| 515 | 20231120 | 101800 | 4763212745 | 4560 | 4565 | 4570 | 4560 | 3798 |
| 516 | 20231120 | 101700 | 4745873785 | 4565 | 4575 | 4575 | 4560 | 8805 |
| 517 | 20231120 | 101600 | 4705668495 | 4575 | 4580 | 4580 | 4565 | 3862 |
| 518 | 20231120 | 101500 | 4688006305 | 4575 | 4570 | 4575 | 4565 | 6736 |
| 519 | 20231120 | 101400 | 4657218040 | 4565 | 4570 | 4575 | 4565 | 6909 |
| 520 | 20231120 | 101300 | 4625666345 | 4565 | 4580 | 4580 | 4560 | 4834 |
| 521 | 20231120 | 101200 | 4603573245 | 4580 | 4550 | 4580 | 4550 | 19311 |
| 522 | 20231120 | 101100 | 4515271615 | 4550 | 4555 | 4555 | 4545 | 2656 |
| 523 | 20231120 | 101000 | 4503180685 | 4555 | 4540 | 4560 | 4540 | 1190 |
| 524 | 20231120 | 100900 | 4497761925 | 4540 | 4545 | 4555 | 4535 | 5153 |
| 525 | 20231120 | 100800 | 4474333980 | 4550 | 4550 | 4560 | 4540 | 7502 |
| 526 | 20231120 | 100700 | 4440217315 | 4550 | 4560 | 4560 | 4550 | 4167 |
| 527 | 20231120 | 100600 | 4421239990 | 4565 | 4560 | 4575 | 4555 | 4722 |
| 528 | 20231120 | 100500 | 4399693840 | 4555 | 4555 | 4555 | 4550 | 3991 |
| 529 | 20231120 | 100400 | 4381529265 | 4555 | 4560 | 4580 | 4550 | 24944 |
| 530 | 20231120 | 100300 | 4267919235 | 4560 | 4575 | 4580 | 4555 | 4123 |
| 531 | 20231120 | 100200 | 4249109645 | 4575 | 4575 | 4580 | 4575 | 2725 |
| 532 | 20231120 | 100100 | 4236635130 | 4575 | 4580 | 4580 | 4555 | 7165 |
| 533 | 20231120 | 100000 | 4203914125 | 4580 | 4590 | 4590 | 4580 | 7395 |
| 534 | 20231120 | 095900 | 4170011020 | 4585 | 4585 | 4590 | 4580 | 8097 |
| 535 | 20231120 | 095800 | 4132856890 | 4585 | 4600 | 4605 | 4585 | 9654 |
| 536 | 20231120 | 095700 | 4088455035 | 4600 | 4585 | 4610 | 4580 | 9973 |
| 537 | 20231120 | 095600 | 4042570040 | 4580 | 4590 | 4595 | 4570 | 1715 |
| 538 | 20231120 | 095500 | 4034705900 | 4595 | 4580 | 4605 | 4570 | 15448 |
| 539 | 20231120 | 095400 | 3963793730 | 4580 | 4595 | 4600 | 4560 | 5262 |
| 540 | 20231120 | 095300 | 3939676630 | 4595 | 4550 | 4600 | 4545 | 20339 |
| 541 | 20231120 | 095200 | 3846609630 | 4550 | 4565 | 4570 | 4550 | 6523 |
| 542 | 20231120 | 095100 | 3816837060 | 4570 | 4565 | 4570 | 4565 | 845 |
| 543 | 20231120 | 095000 | 3812978360 | 4550 | 4555 | 4570 | 4545 | 7182 |
| 544 | 20231120 | 094900 | 3780286370 | 4555 | 4560 | 4585 | 4550 | 12878 |
| 545 | 20231120 | 094800 | 3721524790 | 4560 | 4570 | 4585 | 4555 | 4506 |
| 546 | 20231120 | 094700 | 3700938210 | 4570 | 4610 | 4610 | 4570 | 18652 |
| 547 | 20231120 | 094600 | 3615285495 | 4605 | 4570 | 4605 | 4570 | 20691 |
| 548 | 20231120 | 094500 | 3520357975 | 4570 | 4550 | 4590 | 4550 | 8723 |
| 549 | 20231120 | 094400 | 3480436035 | 4580 | 4570 | 4590 | 4545 | 28126 |
| 550 | 20231120 | 094300 | 3351847915 | 4560 | 4575 | 4580 | 4555 | 8127 |
| 551 | 20231120 | 094200 | 3314770715 | 4575 | 4575 | 4590 | 4570 | 16131 |
| 552 | 20231120 | 094100 | 3240911225 | 4575 | 4570 | 4585 | 4565 | 12170 |
| 553 | 20231120 | 094000 | 3185193895 | 4570 | 4540 | 4575 | 4540 | 16339 |
| 554 | 20231120 | 093900 | 3110665580 | 4535 | 4545 | 4565 | 4535 | 25988 |
| 555 | 20231120 | 093800 | 2992408380 | 4560 | 4600 | 4600 | 4520 | 41553 |
| 556 | 20231120 | 093700 | 2802863665 | 4590 | 4535 | 4620 | 4535 | 92020 |
| 557 | 20231120 | 093600 | 2382052740 | 4535 | 4530 | 4535 | 4520 | 5314 |
| 558 | 20231120 | 093500 | 2357993050 | 4530 | 4525 | 4535 | 4520 | 13867 |
| 559 | 20231120 | 093400 | 2295184375 | 4520 | 4515 | 4530 | 4515 | 7424 |
| 560 | 20231120 | 093300 | 2261601295 | 4515 | 4525 | 4530 | 4510 | 10131 |
| 561 | 20231120 | 093200 | 2215800340 | 4530 | 4510 | 4535 | 4495 | 13283 |
| 562 | 20231120 | 093100 | 2155786350 | 4510 | 4495 | 4525 | 4495 | 16050 |
| 563 | 20231120 | 093000 | 2083306780 | 4490 | 4500 | 4505 | 4490 | 9471 |
| 564 | 20231120 | 092900 | 2040713455 | 4500 | 4465 | 4505 | 4465 | 11196 |
| 565 | 20231120 | 092800 | 1990475300 | 4470 | 4475 | 4480 | 4465 | 5034 |
| 566 | 20231120 | 092700 | 1967963760 | 4475 | 4480 | 4480 | 4475 | 2616 |
| 567 | 20231120 | 092600 | 1956256675 | 4475 | 4490 | 4490 | 4470 | 3735 |
| 568 | 20231120 | 092500 | 1939515400 | 4490 | 4465 | 4490 | 4465 | 4113 |
| 569 | 20231120 | 092400 | 1921080045 | 4460 | 4480 | 4485 | 4460 | 17594 |
| 570 | 20231120 | 092300 | 1842435835 | 4485 | 4480 | 4485 | 4475 | 3055 |
| 571 | 20231120 | 092200 | 1828751265 | 4475 | 4480 | 4485 | 4465 | 4057 |
| 572 | 20231120 | 092100 | 1810596155 | 4480 | 4460 | 4495 | 4455 | 18604 |
| 573 | 20231120 | 092000 | 1727324580 | 4465 | 4480 | 4490 | 4460 | 13569 |
| 574 | 20231120 | 091900 | 1666701035 | 4465 | 4500 | 4505 | 4460 | 36949 |
| 575 | 20231120 | 091800 | 1501389350 | 4485 | 4565 | 4570 | 4485 | 79993 |
| 576 | 20231120 | 091700 | 1140236515 | 4565 | 4435 | 4580 | 4435 | 106770 |
| 577 | 20231120 | 091600 | 657116510 | 4430 | 4400 | 4440 | 4400 | 13556 |
| 578 | 20231120 | 091500 | 597198810 | 4410 | 4385 | 4420 | 4385 | 10229 |
| 579 | 20231120 | 091400 | 552137920 | 4385 | 4375 | 4390 | 4370 | 7006 |
| 580 | 20231120 | 091300 | 521455045 | 4370 | 4350 | 4380 | 4350 | 2331 |
| 581 | 20231120 | 091200 | 511283795 | 4355 | 4375 | 4380 | 4350 | 10578 |
| 582 | 20231120 | 091100 | 465126155 | 4375 | 4335 | 4375 | 4335 | 9500 |
| 583 | 20231120 | 091000 | 423672300 | 4315 | 4295 | 4335 | 4290 | 8954 |
| 584 | 20231120 | 090900 | 385105590 | 4290 | 4290 | 4295 | 4290 | 798 |
| 585 | 20231120 | 090800 | 381678235 | 4295 | 4300 | 4305 | 4275 | 11213 |
| 586 | 20231120 | 090700 | 333571295 | 4300 | 4300 | 4320 | 4300 | 4164 |
| 587 | 20231120 | 090600 | 315635485 | 4315 | 4315 | 4325 | 4275 | 8452 |
| 588 | 20231120 | 090500 | 279374680 | 4285 | 4305 | 4315 | 4285 | 3418 |
| 589 | 20231120 | 090400 | 264670305 | 4305 | 4300 | 4325 | 4280 | 2807 |
| 590 | 20231120 | 090300 | 252554565 | 4300 | 4285 | 4300 | 4260 | 7388 |
| 591 | 20231120 | 090200 | 220934670 | 4280 | 4280 | 4290 | 4230 | 6374 |
| 592 | 20231120 | 090100 | 193715715 | 4290 | 4330 | 4330 | 4280 | 18495 |
| 593 | 20231120 | 090000 | 114084920 | 4325 | 4370 | 4370 | 4300 | 25305 |