30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 190300 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 2481 |
| 3 | 20231120 | 190200 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 4 | 20231120 | 190100 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 5 | 20231120 | 190000 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 6 | 20231120 | 185900 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 7 | 20231120 | 185800 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 8 | 20231120 | 185700 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 9 | 20231120 | 185600 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 10 | 20231120 | 185500 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 11 | 20231120 | 185400 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 12 | 20231120 | 185300 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 13 | 20231120 | 185200 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 14 | 20231120 | 185100 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 15 | 20231120 | 185000 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 16 | 20231120 | 184900 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 17 | 20231120 | 184800 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 18 | 20231120 | 184700 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 19 | 20231120 | 184600 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 20 | 20231120 | 184500 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 21 | 20231120 | 184400 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 22 | 20231120 | 184300 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 23 | 20231120 | 184200 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 24 | 20231120 | 184100 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 25 | 20231120 | 184000 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 26 | 20231120 | 183900 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 27 | 20231120 | 183800 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 28 | 20231120 | 183700 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 29 | 20231120 | 183600 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 30 | 20231120 | 183500 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 31 | 20231120 | 183400 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 32 | 20231120 | 183300 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 2481 |
| 33 | 20231120 | 183200 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 34 | 20231120 | 183100 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 35 | 20231120 | 183000 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 36 | 20231120 | 182900 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 37 | 20231120 | 182800 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 38 | 20231120 | 182700 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 39 | 20231120 | 182600 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 40 | 20231120 | 182500 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 41 | 20231120 | 182400 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 42 | 20231120 | 182300 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 43 | 20231120 | 182200 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 44 | 20231120 | 182100 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 45 | 20231120 | 182000 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 46 | 20231120 | 181900 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 47 | 20231120 | 181800 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 48 | 20231120 | 181700 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 49 | 20231120 | 181600 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 50 | 20231120 | 181500 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 51 | 20231120 | 181400 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 52 | 20231120 | 181300 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 53 | 20231120 | 181200 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 54 | 20231120 | 181100 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 55 | 20231120 | 181000 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 56 | 20231120 | 180900 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 57 | 20231120 | 180800 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 58 | 20231120 | 180700 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 59 | 20231120 | 180600 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 60 | 20231120 | 180500 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 61 | 20231120 | 180400 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 62 | 20231120 | 180300 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 2481 |
| 63 | 20231120 | 180200 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 64 | 20231120 | 180100 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 65 | 20231120 | 180000 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 66 | 20231120 | 175900 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 67 | 20231120 | 175800 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 68 | 20231120 | 175700 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 69 | 20231120 | 175600 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 70 | 20231120 | 175500 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 71 | 20231120 | 175400 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 72 | 20231120 | 175300 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 73 | 20231120 | 175200 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 74 | 20231120 | 175100 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 75 | 20231120 | 175000 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 76 | 20231120 | 174900 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 77 | 20231120 | 174800 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 78 | 20231120 | 174700 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 79 | 20231120 | 174600 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 80 | 20231120 | 174500 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 81 | 20231120 | 174400 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 82 | 20231120 | 174300 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 83 | 20231120 | 174200 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 84 | 20231120 | 174100 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 85 | 20231120 | 174000 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 86 | 20231120 | 173900 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 87 | 20231120 | 173800 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 88 | 20231120 | 173700 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 89 | 20231120 | 173600 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 90 | 20231120 | 173500 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 91 | 20231120 | 173400 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 92 | 20231120 | 173300 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 2481 |
| 93 | 20231120 | 173200 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 94 | 20231120 | 173100 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 95 | 20231120 | 173000 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 96 | 20231120 | 172900 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 97 | 20231120 | 172800 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 98 | 20231120 | 172700 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 99 | 20231120 | 172600 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 100 | 20231120 | 172500 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 101 | 20231120 | 172400 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 102 | 20231120 | 172300 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 103 | 20231120 | 172200 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 104 | 20231120 | 172100 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 105 | 20231120 | 172000 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 106 | 20231120 | 171900 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 107 | 20231120 | 171800 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 108 | 20231120 | 171700 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 109 | 20231120 | 171600 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 110 | 20231120 | 171500 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 111 | 20231120 | 171400 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 112 | 20231120 | 171300 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 113 | 20231120 | 171200 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 114 | 20231120 | 171100 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 115 | 20231120 | 171000 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 116 | 20231120 | 170900 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 117 | 20231120 | 170800 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 118 | 20231120 | 170700 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 119 | 20231120 | 170600 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 120 | 20231120 | 170500 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 121 | 20231120 | 170400 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 122 | 20231120 | 170300 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 2481 |
| 123 | 20231120 | 170200 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 124 | 20231120 | 170100 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 125 | 20231120 | 170000 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 126 | 20231120 | 165900 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 127 | 20231120 | 165800 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 128 | 20231120 | 165700 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 129 | 20231120 | 165600 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 130 | 20231120 | 165500 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 131 | 20231120 | 165400 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 132 | 20231120 | 165300 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 133 | 20231120 | 165200 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 134 | 20231120 | 165100 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 135 | 20231120 | 165000 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 136 | 20231120 | 164900 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 137 | 20231120 | 164800 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 138 | 20231120 | 164700 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 139 | 20231120 | 164600 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 140 | 20231120 | 164500 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 141 | 20231120 | 164400 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 142 | 20231120 | 164300 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 143 | 20231120 | 164200 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 144 | 20231120 | 164100 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 145 | 20231120 | 164000 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 146 | 20231120 | 163900 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 147 | 20231120 | 163800 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 148 | 20231120 | 163700 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 149 | 20231120 | 163600 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 150 | 20231120 | 163500 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 151 | 20231120 | 163400 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 152 | 20231120 | 163300 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 2481 |
| 153 | 20231120 | 163200 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 154 | 20231120 | 163100 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 155 | 20231120 | 163000 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 156 | 20231120 | 162900 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 157 | 20231120 | 162800 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 158 | 20231120 | 162700 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 159 | 20231120 | 162600 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 160 | 20231120 | 162500 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 161 | 20231120 | 162400 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 162 | 20231120 | 162300 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 163 | 20231120 | 162200 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 164 | 20231120 | 162100 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 165 | 20231120 | 162000 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 166 | 20231120 | 161900 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 167 | 20231120 | 161800 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 168 | 20231120 | 161700 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 169 | 20231120 | 161600 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 170 | 20231120 | 161500 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 171 | 20231120 | 161400 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 172 | 20231120 | 161300 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 173 | 20231120 | 161200 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 174 | 20231120 | 161100 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 175 | 20231120 | 161000 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 176 | 20231120 | 160900 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 177 | 20231120 | 160800 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 178 | 20231120 | 160700 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 179 | 20231120 | 160600 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 180 | 20231120 | 160500 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 181 | 20231120 | 160400 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 182 | 20231120 | 160300 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 2481 |
| 183 | 20231120 | 160200 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 184 | 20231120 | 160100 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 185 | 20231120 | 160000 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 186 | 20231120 | 155900 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 187 | 20231120 | 155800 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 188 | 20231120 | 155700 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 189 | 20231120 | 155600 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 190 | 20231120 | 155500 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 191 | 20231120 | 155400 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 192 | 20231120 | 155300 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 193 | 20231120 | 155200 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 194 | 20231120 | 155100 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 195 | 20231120 | 155000 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 196 | 20231120 | 154900 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 197 | 20231120 | 154800 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 198 | 20231120 | 154700 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 199 | 20231120 | 154600 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 200 | 20231120 | 154500 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 201 | 20231120 | 154400 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 202 | 20231120 | 154300 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 203 | 20231120 | 154200 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 204 | 20231120 | 154100 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 205 | 20231120 | 154000 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 206 | 20231120 | 153900 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 207 | 20231120 | 153800 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 208 | 20231120 | 153700 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 209 | 20231120 | 153600 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 210 | 20231120 | 153500 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 211 | 20231120 | 153400 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 212 | 20231120 | 153300 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 2481 |
| 213 | 20231120 | 153200 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 214 | 20231120 | 153100 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 0 |
| 215 | 20231120 | 153000 | 1346014885 | 4345 | 4345 | 4345 | 4345 | 2481 |
| 216 | 20231120 | 152900 | 1335234940 | 4340 | 4340 | 4340 | 4340 | 0 |
| 217 | 20231120 | 152800 | 1335234940 | 4340 | 4340 | 4340 | 4340 | 0 |
| 218 | 20231120 | 152700 | 1335234940 | 4340 | 4340 | 4340 | 4340 | 0 |
| 219 | 20231120 | 152600 | 1335234940 | 4340 | 4340 | 4340 | 4340 | 0 |
| 220 | 20231120 | 152500 | 1335234940 | 4340 | 4340 | 4340 | 4340 | 0 |
| 221 | 20231120 | 152400 | 1335234940 | 4340 | 4340 | 4340 | 4340 | 0 |
| 222 | 20231120 | 152300 | 1335234940 | 4340 | 4340 | 4340 | 4340 | 0 |
| 223 | 20231120 | 152200 | 1335234940 | 4340 | 4340 | 4340 | 4340 | 0 |
| 224 | 20231120 | 152100 | 1335234940 | 4340 | 4340 | 4340 | 4340 | 0 |
| 225 | 20231120 | 152000 | 1335234940 | 4340 | 4340 | 4340 | 4340 | 0 |
| 226 | 20231120 | 151900 | 1335234940 | 4340 | 4340 | 4345 | 4340 | 431 |
| 227 | 20231120 | 151800 | 1333363145 | 4340 | 4340 | 4345 | 4340 | 129 |
| 228 | 20231120 | 151700 | 1332803270 | 4345 | 4340 | 4345 | 4340 | 446 |
| 229 | 20231120 | 151600 | 1330867525 | 4340 | 4345 | 4345 | 4340 | 390 |
| 230 | 20231120 | 151500 | 1329173400 | 4345 | 4345 | 4345 | 4345 | 4 |
| 231 | 20231120 | 151400 | 1329156020 | 4345 | 4345 | 4345 | 4340 | 115 |
| 232 | 20231120 | 151300 | 1328656605 | 4345 | 4340 | 4345 | 4340 | 259 |
| 233 | 20231120 | 151200 | 1327532400 | 4345 | 4340 | 4345 | 4340 | 58 |
| 234 | 20231120 | 151100 | 1327280410 | 4345 | 4345 | 4345 | 4345 | 250 |
| 235 | 20231120 | 151000 | 1326194160 | 4345 | 4340 | 4345 | 4340 | 106 |
| 236 | 20231120 | 150900 | 1325734115 | 4345 | 4345 | 4345 | 4345 | 40 |
| 237 | 20231120 | 150800 | 1325560315 | 4345 | 4345 | 4345 | 4345 | 171 |
| 238 | 20231120 | 150700 | 1324817320 | 4335 | 4345 | 4345 | 4335 | 21 |
| 239 | 20231120 | 150600 | 1324726210 | 4345 | 4340 | 4345 | 4335 | 139 |
| 240 | 20231120 | 150500 | 1324122630 | 4340 | 4340 | 4340 | 4340 | 0 |
| 241 | 20231120 | 150400 | 1324122630 | 4340 | 4340 | 4340 | 4340 | 320 |
| 242 | 20231120 | 150300 | 1322733830 | 4340 | 4340 | 4340 | 4325 | 3119 |
| 243 | 20231120 | 150200 | 1309214800 | 4340 | 4340 | 4340 | 4340 | 0 |
| 244 | 20231120 | 150100 | 1309214800 | 4340 | 4340 | 4340 | 4340 | 270 |
| 245 | 20231120 | 150000 | 1308043000 | 4340 | 4340 | 4345 | 4335 | 727 |
| 246 | 20231120 | 145900 | 1304891340 | 4340 | 4350 | 4350 | 4340 | 2024 |
| 247 | 20231120 | 145800 | 1296105570 | 4345 | 4345 | 4345 | 4340 | 124 |
| 248 | 20231120 | 145700 | 1295566845 | 4345 | 4345 | 4345 | 4340 | 121 |
| 249 | 20231120 | 145600 | 1295041155 | 4350 | 4345 | 4350 | 4340 | 19 |
| 250 | 20231120 | 145500 | 1294958650 | 4350 | 4340 | 4350 | 4340 | 176 |
| 251 | 20231120 | 145400 | 1294193140 | 4345 | 4345 | 4345 | 4345 | 257 |
| 252 | 20231120 | 145300 | 1293076475 | 4345 | 4345 | 4345 | 4345 | 50 |
| 253 | 20231120 | 145200 | 1292859225 | 4350 | 4350 | 4350 | 4350 | 4 |
| 254 | 20231120 | 145100 | 1292841825 | 4350 | 4345 | 4350 | 4340 | 83 |
| 255 | 20231120 | 145000 | 1292481365 | 4345 | 4350 | 4350 | 4345 | 99 |
| 256 | 20231120 | 144900 | 1292050725 | 4355 | 4350 | 4355 | 4350 | 21 |
| 257 | 20231120 | 144800 | 1291959370 | 4355 | 4355 | 4355 | 4355 | 520 |
| 258 | 20231120 | 144700 | 1289694770 | 4355 | 4350 | 4355 | 4350 | 243 |
| 259 | 20231120 | 144600 | 1288636575 | 4355 | 4355 | 4355 | 4355 | 13 |
| 260 | 20231120 | 144500 | 1288579960 | 4360 | 4355 | 4360 | 4355 | 298 |
| 261 | 20231120 | 144400 | 1287282070 | 4360 | 4360 | 4360 | 4360 | 15 |
| 262 | 20231120 | 144300 | 1287216670 | 4355 | 4355 | 4355 | 4355 | 305 |
| 263 | 20231120 | 144200 | 1285888395 | 4355 | 4345 | 4355 | 4345 | 411 |
| 264 | 20231120 | 144100 | 1284102490 | 4355 | 4350 | 4355 | 4350 | 328 |
| 265 | 20231120 | 144000 | 1282675680 | 4350 | 4345 | 4350 | 4345 | 337 |
| 266 | 20231120 | 143900 | 1281210315 | 4345 | 4345 | 4345 | 4345 | 214 |
| 267 | 20231120 | 143800 | 1280280485 | 4350 | 4345 | 4350 | 4340 | 585 |
| 268 | 20231120 | 143700 | 1277738675 | 4335 | 4340 | 4340 | 4335 | 499 |
| 269 | 20231120 | 143600 | 1275575505 | 4340 | 4340 | 4340 | 4340 | 7 |
| 270 | 20231120 | 143500 | 1275545125 | 4340 | 4340 | 4340 | 4340 | 14 |
| 271 | 20231120 | 143400 | 1275484365 | 4335 | 4335 | 4335 | 4335 | 0 |
| 272 | 20231120 | 143300 | 1275484365 | 4335 | 4335 | 4340 | 4335 | 512 |
| 273 | 20231120 | 143200 | 1273264615 | 4335 | 4340 | 4340 | 4335 | 62 |
| 274 | 20231120 | 143100 | 1272995615 | 4345 | 4340 | 4345 | 4340 | 33 |
| 275 | 20231120 | 143000 | 1272852390 | 4335 | 4340 | 4340 | 4335 | 472 |
| 276 | 20231120 | 142900 | 1270804630 | 4340 | 4340 | 4340 | 4340 | 29 |
| 277 | 20231120 | 142800 | 1270678770 | 4340 | 4345 | 4345 | 4335 | 263 |
| 278 | 20231120 | 142700 | 1269537600 | 4345 | 4345 | 4345 | 4345 | 9 |
| 279 | 20231120 | 142600 | 1269498495 | 4340 | 4340 | 4340 | 4340 | 22 |
| 280 | 20231120 | 142500 | 1269403015 | 4340 | 4340 | 4340 | 4340 | 292 |
| 281 | 20231120 | 142400 | 1268135735 | 4340 | 4345 | 4345 | 4335 | 194 |
| 282 | 20231120 | 142300 | 1267294010 | 4345 | 4350 | 4350 | 4345 | 16 |
| 283 | 20231120 | 142200 | 1267224450 | 4350 | 4350 | 4350 | 4345 | 15 |
| 284 | 20231120 | 142100 | 1267159220 | 4350 | 4345 | 4350 | 4335 | 67 |
| 285 | 20231120 | 142000 | 1266868100 | 4350 | 4350 | 4350 | 4330 | 38 |
| 286 | 20231120 | 141900 | 1266703120 | 4350 | 4335 | 4350 | 4330 | 359 |
| 287 | 20231120 | 141800 | 1265148065 | 4330 | 4345 | 4345 | 4330 | 578 |
| 288 | 20231120 | 141700 | 1262642445 | 4345 | 4345 | 4345 | 4345 | 27 |
| 289 | 20231120 | 141600 | 1262525130 | 4345 | 4350 | 4350 | 4345 | 79 |
| 290 | 20231120 | 141500 | 1262181865 | 4345 | 4335 | 4345 | 4335 | 688 |
| 291 | 20231120 | 141400 | 1259199345 | 4335 | 4345 | 4345 | 4335 | 2488 |
| 292 | 20231120 | 141300 | 1248409535 | 4335 | 4335 | 4335 | 4330 | 1233 |
| 293 | 20231120 | 141200 | 1243065635 | 4335 | 4345 | 4345 | 4335 | 355 |
| 294 | 20231120 | 141100 | 1241526130 | 4335 | 4335 | 4335 | 4335 | 28 |
| 295 | 20231120 | 141000 | 1241404750 | 4335 | 4340 | 4340 | 4335 | 72 |
| 296 | 20231120 | 140900 | 1241092540 | 4340 | 4340 | 4340 | 4340 | 1 |
| 297 | 20231120 | 140800 | 1241088200 | 4335 | 4345 | 4345 | 4330 | 761 |
| 298 | 20231120 | 140700 | 1237789310 | 4345 | 4345 | 4345 | 4345 | 15 |
| 299 | 20231120 | 140600 | 1237724135 | 4345 | 4345 | 4345 | 4345 | 16 |
| 300 | 20231120 | 140500 | 1237654615 | 4345 | 4335 | 4345 | 4335 | 117 |
| 301 | 20231120 | 140400 | 1237147250 | 4335 | 4335 | 4335 | 4335 | 45 |
| 302 | 20231120 | 140300 | 1236952175 | 4335 | 4335 | 4335 | 4335 | 0 |
| 303 | 20231120 | 140200 | 1236952175 | 4335 | 4335 | 4335 | 4335 | 95 |
| 304 | 20231120 | 140100 | 1236540350 | 4335 | 4345 | 4345 | 4335 | 422 |
| 305 | 20231120 | 140000 | 1234708330 | 4345 | 4350 | 4350 | 4345 | 284 |
| 306 | 20231120 | 135900 | 1233474325 | 4345 | 4340 | 4345 | 4340 | 865 |
| 307 | 20231120 | 135800 | 1229719215 | 4340 | 4335 | 4340 | 4325 | 659 |
| 308 | 20231120 | 135700 | 1226864055 | 4340 | 4340 | 4340 | 4340 | 0 |
| 309 | 20231120 | 135600 | 1226864055 | 4340 | 4340 | 4340 | 4340 | 24 |
| 310 | 20231120 | 135500 | 1226759895 | 4340 | 4340 | 4340 | 4340 | 103 |
| 311 | 20231120 | 135400 | 1226312875 | 4340 | 4340 | 4340 | 4340 | 13 |
| 312 | 20231120 | 135300 | 1226256455 | 4345 | 4345 | 4345 | 4345 | 0 |
| 313 | 20231120 | 135200 | 1226256455 | 4345 | 4345 | 4345 | 4345 | 10 |
| 314 | 20231120 | 135100 | 1226213005 | 4345 | 4345 | 4345 | 4345 | 72 |
| 315 | 20231120 | 135000 | 1225900165 | 4350 | 4350 | 4350 | 4350 | 10 |
| 316 | 20231120 | 134900 | 1225856665 | 4350 | 4350 | 4350 | 4350 | 0 |
| 317 | 20231120 | 134800 | 1225856665 | 4350 | 4350 | 4350 | 4350 | 605 |
| 318 | 20231120 | 134700 | 1223224915 | 4355 | 4355 | 4355 | 4355 | 229 |
| 319 | 20231120 | 134600 | 1222227620 | 4355 | 4355 | 4355 | 4355 | 61 |
| 320 | 20231120 | 134500 | 1221961965 | 4350 | 4350 | 4350 | 4350 | 0 |
| 321 | 20231120 | 134400 | 1221961965 | 4350 | 4355 | 4355 | 4350 | 211 |
| 322 | 20231120 | 134300 | 1221044085 | 4355 | 4355 | 4355 | 4355 | 122 |
| 323 | 20231120 | 134200 | 1220512775 | 4350 | 4350 | 4350 | 4350 | 0 |
| 324 | 20231120 | 134100 | 1220512775 | 4350 | 4350 | 4350 | 4350 | 5 |
| 325 | 20231120 | 134000 | 1220491025 | 4350 | 4350 | 4350 | 4350 | 100 |
| 326 | 20231120 | 133900 | 1220056025 | 4350 | 4350 | 4350 | 4350 | 0 |
| 327 | 20231120 | 133800 | 1220056025 | 4350 | 4350 | 4350 | 4350 | 211 |
| 328 | 20231120 | 133700 | 1219138175 | 4355 | 4355 | 4355 | 4355 | 43 |
| 329 | 20231120 | 133600 | 1218950910 | 4355 | 4350 | 4355 | 4350 | 459 |
| 330 | 20231120 | 133500 | 1216953465 | 4350 | 4350 | 4350 | 4350 | 13 |
| 331 | 20231120 | 133400 | 1216896915 | 4355 | 4355 | 4355 | 4355 | 2 |
| 332 | 20231120 | 133300 | 1216888205 | 4350 | 4350 | 4350 | 4350 | 33 |
| 333 | 20231120 | 133200 | 1216744655 | 4360 | 4355 | 4360 | 4355 | 2 |
| 334 | 20231120 | 133100 | 1216735940 | 4350 | 4355 | 4355 | 4350 | 4 |
| 335 | 20231120 | 133000 | 1216718535 | 4345 | 4345 | 4350 | 4345 | 6 |
| 336 | 20231120 | 132900 | 1216692460 | 4350 | 4350 | 4350 | 4345 | 220 |
| 337 | 20231120 | 132800 | 1215736550 | 4340 | 4345 | 4345 | 4340 | 98 |
| 338 | 20231120 | 132700 | 1215311225 | 4330 | 4345 | 4345 | 4325 | 3141 |
| 339 | 20231120 | 132600 | 1201700905 | 4360 | 4350 | 4360 | 4345 | 701 |
| 340 | 20231120 | 132500 | 1198651685 | 4360 | 4360 | 4360 | 4360 | 48 |
| 341 | 20231120 | 132400 | 1198442405 | 4360 | 4350 | 4360 | 4350 | 871 |
| 342 | 20231120 | 132300 | 1194652545 | 4360 | 4360 | 4360 | 4360 | 0 |
| 343 | 20231120 | 132200 | 1194652545 | 4360 | 4355 | 4360 | 4350 | 1316 |
| 344 | 20231120 | 132100 | 1188925365 | 4360 | 4360 | 4360 | 4360 | 298 |
| 345 | 20231120 | 132000 | 1187626085 | 4365 | 4355 | 4365 | 4355 | 201 |
| 346 | 20231120 | 131900 | 1186750720 | 4360 | 4360 | 4360 | 4360 | 577 |
| 347 | 20231120 | 131800 | 1184235000 | 4360 | 4360 | 4360 | 4360 | 14 |
| 348 | 20231120 | 131700 | 1184173960 | 4365 | 4365 | 4365 | 4365 | 0 |
| 349 | 20231120 | 131600 | 1184173960 | 4365 | 4365 | 4365 | 4365 | 0 |
| 350 | 20231120 | 131500 | 1184173960 | 4365 | 4365 | 4365 | 4365 | 101 |
| 351 | 20231120 | 131400 | 1183733095 | 4365 | 4365 | 4365 | 4365 | 79 |
| 352 | 20231120 | 131300 | 1183388260 | 4365 | 4365 | 4365 | 4365 | 4 |
| 353 | 20231120 | 131200 | 1183370800 | 4360 | 4360 | 4360 | 4360 | 0 |
| 354 | 20231120 | 131100 | 1183370800 | 4360 | 4360 | 4360 | 4360 | 0 |
| 355 | 20231120 | 131000 | 1183370800 | 4360 | 4360 | 4360 | 4360 | 202 |
| 356 | 20231120 | 130900 | 1182490080 | 4360 | 4360 | 4365 | 4360 | 166 |
| 357 | 20231120 | 130800 | 1181766315 | 4360 | 4360 | 4360 | 4360 | 0 |
| 358 | 20231120 | 130700 | 1181766315 | 4360 | 4370 | 4370 | 4360 | 1724 |
| 359 | 20231120 | 130600 | 1174239255 | 4375 | 4375 | 4375 | 4375 | 150 |
| 360 | 20231120 | 130500 | 1173583005 | 4375 | 4375 | 4375 | 4375 | 10 |
| 361 | 20231120 | 130400 | 1173539255 | 4375 | 4375 | 4375 | 4375 | 2 |
| 362 | 20231120 | 130300 | 1173530505 | 4370 | 4370 | 4370 | 4370 | 69 |
| 363 | 20231120 | 130200 | 1173228975 | 4375 | 4375 | 4375 | 4375 | 0 |
| 364 | 20231120 | 130100 | 1173228975 | 4375 | 4375 | 4375 | 4375 | 0 |
| 365 | 20231120 | 130000 | 1173228975 | 4375 | 4375 | 4375 | 4375 | 0 |
| 366 | 20231120 | 125900 | 1173228975 | 4375 | 4370 | 4375 | 4370 | 714 |
| 367 | 20231120 | 125800 | 1170108785 | 4370 | 4375 | 4375 | 4370 | 34 |
| 368 | 20231120 | 125700 | 1169960200 | 4375 | 4370 | 4375 | 4370 | 216 |
| 369 | 20231120 | 125600 | 1169016125 | 4375 | 4375 | 4375 | 4370 | 180 |
| 370 | 20231120 | 125500 | 1168229475 | 4375 | 4375 | 4375 | 4375 | 1 |
| 371 | 20231120 | 125400 | 1168225100 | 4375 | 4375 | 4375 | 4370 | 275 |
| 372 | 20231120 | 125300 | 1167023335 | 4370 | 4375 | 4375 | 4370 | 935 |
| 373 | 20231120 | 125200 | 1162933960 | 4375 | 4375 | 4375 | 4375 | 0 |
| 374 | 20231120 | 125100 | 1162933960 | 4375 | 4375 | 4375 | 4375 | 0 |
| 375 | 20231120 | 125000 | 1162933960 | 4375 | 4370 | 4375 | 4370 | 55 |
| 376 | 20231120 | 124900 | 1162693490 | 4375 | 4370 | 4375 | 4370 | 101 |
| 377 | 20231120 | 124800 | 1162252115 | 4370 | 4370 | 4375 | 4370 | 27 |
| 378 | 20231120 | 124700 | 1162134120 | 4375 | 4370 | 4375 | 4370 | 101 |
| 379 | 20231120 | 124600 | 1161692745 | 4375 | 4370 | 4375 | 4370 | 57 |
| 380 | 20231120 | 124500 | 1161443650 | 4370 | 4375 | 4375 | 4370 | 219 |
| 381 | 20231120 | 124400 | 1160486025 | 4375 | 4370 | 4375 | 4370 | 526 |
| 382 | 20231120 | 124300 | 1158186805 | 4370 | 4375 | 4375 | 4370 | 11 |
| 383 | 20231120 | 124200 | 1158138730 | 4370 | 4370 | 4370 | 4370 | 400 |
| 384 | 20231120 | 124100 | 1156390730 | 4370 | 4370 | 4375 | 4370 | 570 |
| 385 | 20231120 | 124000 | 1153899825 | 4370 | 4365 | 4370 | 4365 | 288 |
| 386 | 20231120 | 123900 | 1152642700 | 4365 | 4370 | 4370 | 4365 | 768 |
| 387 | 20231120 | 123800 | 1149289300 | 4370 | 4375 | 4375 | 4370 | 208 |
| 388 | 20231120 | 123700 | 1148379350 | 4375 | 4380 | 4380 | 4375 | 91 |
| 389 | 20231120 | 123600 | 1147981095 | 4380 | 4380 | 4380 | 4375 | 16 |
| 390 | 20231120 | 123500 | 1147911065 | 4380 | 4380 | 4380 | 4380 | 55 |
| 391 | 20231120 | 123400 | 1147670165 | 4380 | 4380 | 4380 | 4380 | 7 |
| 392 | 20231120 | 123300 | 1147639505 | 4380 | 4375 | 4380 | 4375 | 95 |
| 393 | 20231120 | 123200 | 1147223875 | 4375 | 4380 | 4385 | 4375 | 125 |
| 394 | 20231120 | 123100 | 1146676885 | 4385 | 4390 | 4390 | 4385 | 877 |
| 395 | 20231120 | 123000 | 1142831160 | 4390 | 4390 | 4390 | 4390 | 0 |
| 396 | 20231120 | 122900 | 1142831160 | 4390 | 4390 | 4390 | 4390 | 0 |
| 397 | 20231120 | 122800 | 1142831160 | 4390 | 4395 | 4395 | 4390 | 739 |
| 398 | 20231120 | 122700 | 1139586795 | 4395 | 4395 | 4395 | 4385 | 682 |
| 399 | 20231120 | 122600 | 1136592350 | 4400 | 4400 | 4405 | 4400 | 2095 |
| 400 | 20231120 | 122500 | 1127374345 | 4400 | 4400 | 4400 | 4400 | 163 |
| 401 | 20231120 | 122400 | 1126657145 | 4400 | 4400 | 4400 | 4400 | 40 |
| 402 | 20231120 | 122300 | 1126481145 | 4405 | 4405 | 4405 | 4400 | 201 |
| 403 | 20231120 | 122200 | 1125595940 | 4400 | 4400 | 4405 | 4400 | 757 |
| 404 | 20231120 | 122100 | 1122265135 | 4400 | 4400 | 4400 | 4400 | 236 |
| 405 | 20231120 | 122000 | 1121226735 | 4400 | 4400 | 4400 | 4395 | 3636 |
| 406 | 20231120 | 121900 | 1105229830 | 4395 | 4390 | 4395 | 4390 | 3392 |
| 407 | 20231120 | 121800 | 1090323115 | 4390 | 4390 | 4390 | 4390 | 1899 |
| 408 | 20231120 | 121700 | 1081986505 | 4390 | 4385 | 4390 | 4385 | 55 |
| 409 | 20231120 | 121600 | 1081745325 | 4385 | 4375 | 4385 | 4375 | 996 |
| 410 | 20231120 | 121500 | 1077381800 | 4375 | 4375 | 4375 | 4375 | 5 |
| 411 | 20231120 | 121400 | 1077359925 | 4375 | 4375 | 4375 | 4365 | 53 |
| 412 | 20231120 | 121300 | 1077128370 | 4375 | 4375 | 4375 | 4375 | 6 |
| 413 | 20231120 | 121200 | 1077102120 | 4370 | 4370 | 4370 | 4370 | 73 |
| 414 | 20231120 | 121100 | 1076783110 | 4370 | 4370 | 4370 | 4370 | 39 |
| 415 | 20231120 | 121000 | 1076612680 | 4375 | 4375 | 4375 | 4375 | 0 |
| 416 | 20231120 | 120900 | 1076612680 | 4375 | 4370 | 4375 | 4370 | 259 |
| 417 | 20231120 | 120800 | 1075479885 | 4370 | 4360 | 4370 | 4360 | 158 |
| 418 | 20231120 | 120700 | 1074790960 | 4360 | 4355 | 4360 | 4355 | 1208 |
| 419 | 20231120 | 120600 | 1069524470 | 4360 | 4360 | 4360 | 4360 | 14 |
| 420 | 20231120 | 120500 | 1069463430 | 4360 | 4360 | 4360 | 4360 | 8 |
| 421 | 20231120 | 120400 | 1069428550 | 4360 | 4360 | 4360 | 4360 | 2 |
| 422 | 20231120 | 120300 | 1069419830 | 4360 | 4370 | 4375 | 4360 | 24 |
| 423 | 20231120 | 120200 | 1069314990 | 4375 | 4355 | 4375 | 4355 | 94 |
| 424 | 20231120 | 120100 | 1068905020 | 4355 | 4365 | 4365 | 4355 | 64 |
| 425 | 20231120 | 120000 | 1068626285 | 4370 | 4365 | 4370 | 4365 | 404 |
| 426 | 20231120 | 115900 | 1066862820 | 4365 | 4360 | 4365 | 4360 | 809 |
| 427 | 20231120 | 115800 | 1063335575 | 4360 | 4360 | 4360 | 4360 | 0 |
| 428 | 20231120 | 115700 | 1063335575 | 4360 | 4360 | 4360 | 4360 | 1 |
| 429 | 20231120 | 115600 | 1063331215 | 4360 | 4360 | 4360 | 4360 | 0 |
| 430 | 20231120 | 115500 | 1063331215 | 4360 | 4360 | 4360 | 4360 | 0 |
| 431 | 20231120 | 115400 | 1063331215 | 4360 | 4360 | 4360 | 4360 | 1115 |
| 432 | 20231120 | 115300 | 1058469815 | 4360 | 4360 | 4360 | 4360 | 2 |
| 433 | 20231120 | 115200 | 1058461095 | 4360 | 4370 | 4370 | 4360 | 507 |
| 434 | 20231120 | 115100 | 1056248590 | 4375 | 4375 | 4375 | 4375 | 1 |
| 435 | 20231120 | 115000 | 1056244215 | 4365 | 4375 | 4375 | 4365 | 67 |
| 436 | 20231120 | 114900 | 1055951655 | 4375 | 4375 | 4375 | 4375 | 0 |
| 437 | 20231120 | 114800 | 1055951655 | 4375 | 4370 | 4375 | 4370 | 76 |
| 438 | 20231120 | 114700 | 1055619485 | 4370 | 4365 | 4370 | 4365 | 946 |
| 439 | 20231120 | 114600 | 1051489475 | 4365 | 4365 | 4365 | 4365 | 0 |
| 440 | 20231120 | 114500 | 1051489475 | 4365 | 4365 | 4365 | 4365 | 0 |
| 441 | 20231120 | 114400 | 1051489475 | 4365 | 4360 | 4365 | 4360 | 363 |
| 442 | 20231120 | 114300 | 1049906055 | 4365 | 4365 | 4365 | 4365 | 464 |
| 443 | 20231120 | 114200 | 1047880695 | 4365 | 4365 | 4365 | 4365 | 0 |
| 444 | 20231120 | 114100 | 1047880695 | 4365 | 4360 | 4365 | 4360 | 447 |
| 445 | 20231120 | 114000 | 1045931770 | 4360 | 4360 | 4360 | 4360 | 6 |
| 446 | 20231120 | 113900 | 1045905610 | 4360 | 4360 | 4360 | 4360 | 11 |
| 447 | 20231120 | 113800 | 1045857650 | 4365 | 4365 | 4365 | 4360 | 237 |
| 448 | 20231120 | 113700 | 1044824300 | 4365 | 4380 | 4380 | 4365 | 1351 |
| 449 | 20231120 | 113600 | 1038927170 | 4365 | 4380 | 4380 | 4365 | 254 |
| 450 | 20231120 | 113500 | 1037818225 | 4380 | 4380 | 4385 | 4380 | 1236 |
| 451 | 20231120 | 113400 | 1032404020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 452 | 20231120 | 113300 | 1032404020 | 4380 | 4370 | 4380 | 4370 | 2512 |
| 453 | 20231120 | 113200 | 1021414190 | 4375 | 4375 | 4375 | 4375 | 0 |
| 454 | 20231120 | 113100 | 1021414190 | 4375 | 4375 | 4375 | 4375 | 0 |
| 455 | 20231120 | 113000 | 1021414190 | 4375 | 4375 | 4375 | 4375 | 0 |
| 456 | 20231120 | 112900 | 1021414190 | 4375 | 4375 | 4375 | 4370 | 12 |
| 457 | 20231120 | 112800 | 1021361740 | 4370 | 4370 | 4370 | 4370 | 1 |
| 458 | 20231120 | 112700 | 1021357370 | 4375 | 4375 | 4375 | 4375 | 363 |
| 459 | 20231120 | 112600 | 1019769245 | 4375 | 4375 | 4375 | 4375 | 345 |
| 460 | 20231120 | 112500 | 1018259870 | 4375 | 4370 | 4375 | 4370 | 11 |
| 461 | 20231120 | 112400 | 1018211795 | 4370 | 4370 | 4370 | 4365 | 115 |
| 462 | 20231120 | 112300 | 1017709805 | 4375 | 4375 | 4380 | 4375 | 1219 |
| 463 | 20231120 | 112200 | 1012376675 | 4375 | 4375 | 4375 | 4365 | 23 |
| 464 | 20231120 | 112100 | 1012276255 | 4370 | 4375 | 4375 | 4370 | 291 |
| 465 | 20231120 | 112000 | 1011003630 | 4375 | 4370 | 4375 | 4360 | 116 |
| 466 | 20231120 | 111900 | 1010497830 | 4375 | 4375 | 4375 | 4375 | 0 |
| 467 | 20231120 | 111800 | 1010497830 | 4375 | 4370 | 4375 | 4355 | 1907 |
| 468 | 20231120 | 111700 | 1002189710 | 4370 | 4380 | 4380 | 4370 | 1071 |
| 469 | 20231120 | 111600 | 997505060 | 4380 | 4375 | 4385 | 4370 | 615 |
| 470 | 20231120 | 111500 | 994814865 | 4380 | 4390 | 4390 | 4380 | 120 |
| 471 | 20231120 | 111400 | 994288875 | 4385 | 4385 | 4385 | 4385 | 3 |
| 472 | 20231120 | 111300 | 994275720 | 4390 | 4390 | 4390 | 4390 | 96 |
| 473 | 20231120 | 111200 | 993854280 | 4385 | 4390 | 4390 | 4385 | 21 |
| 474 | 20231120 | 111100 | 993762095 | 4385 | 4390 | 4395 | 4385 | 7 |
| 475 | 20231120 | 111000 | 993731385 | 4395 | 4390 | 4395 | 4385 | 1407 |
| 476 | 20231120 | 110900 | 987551675 | 4385 | 4385 | 4385 | 4385 | 2 |
| 477 | 20231120 | 110800 | 987542905 | 4395 | 4390 | 4395 | 4390 | 133 |
| 478 | 20231120 | 110700 | 986958865 | 4395 | 4395 | 4395 | 4390 | 200 |
| 479 | 20231120 | 110600 | 986079890 | 4395 | 4400 | 4400 | 4395 | 51 |
| 480 | 20231120 | 110500 | 985855740 | 4395 | 4390 | 4395 | 4390 | 270 |
| 481 | 20231120 | 110400 | 984670425 | 4390 | 4400 | 4400 | 4390 | 1422 |
| 482 | 20231120 | 110300 | 978417070 | 4400 | 4390 | 4400 | 4390 | 122 |
| 483 | 20231120 | 110200 | 977881370 | 4395 | 4395 | 4395 | 4390 | 374 |
| 484 | 20231120 | 110100 | 976237705 | 4400 | 4395 | 4400 | 4385 | 3646 |
| 485 | 20231120 | 110000 | 960220410 | 4395 | 4380 | 4395 | 4380 | 3668 |
| 486 | 20231120 | 105900 | 944140515 | 4375 | 4370 | 4380 | 4370 | 139 |
| 487 | 20231120 | 105800 | 943532515 | 4370 | 4370 | 4370 | 4365 | 1100 |
| 488 | 20231120 | 105700 | 938725540 | 4360 | 4375 | 4375 | 4360 | 90 |
| 489 | 20231120 | 105600 | 938332575 | 4375 | 4375 | 4375 | 4375 | 22 |
| 490 | 20231120 | 105500 | 938236325 | 4375 | 4380 | 4380 | 4375 | 3071 |
| 491 | 20231120 | 105400 | 924787795 | 4375 | 4355 | 4375 | 4355 | 5450 |
| 492 | 20231120 | 105300 | 900974740 | 4355 | 4350 | 4355 | 4350 | 1054 |
| 493 | 20231120 | 105200 | 896384595 | 4350 | 4350 | 4350 | 4350 | 28 |
| 494 | 20231120 | 105100 | 896262795 | 4345 | 4345 | 4350 | 4345 | 1174 |
| 495 | 20231120 | 105000 | 891156340 | 4345 | 4345 | 4350 | 4345 | 450 |
| 496 | 20231120 | 104900 | 889199715 | 4330 | 4340 | 4345 | 4330 | 961 |
| 497 | 20231120 | 104800 | 885024515 | 4325 | 4335 | 4345 | 4325 | 721 |
| 498 | 20231120 | 104700 | 881899220 | 4340 | 4340 | 4340 | 4335 | 24 |
| 499 | 20231120 | 104600 | 881795170 | 4345 | 4345 | 4345 | 4345 | 80 |
| 500 | 20231120 | 104500 | 881447570 | 4345 | 4345 | 4345 | 4345 | 0 |
| 501 | 20231120 | 104400 | 881447570 | 4345 | 4345 | 4345 | 4325 | 93 |
| 502 | 20231120 | 104300 | 881044930 | 4340 | 4330 | 4340 | 4330 | 1720 |
| 503 | 20231120 | 104200 | 873593335 | 4335 | 4345 | 4345 | 4335 | 153 |
| 504 | 20231120 | 104100 | 872929315 | 4340 | 4350 | 4355 | 4340 | 78 |
| 505 | 20231120 | 104000 | 872590690 | 4355 | 4355 | 4360 | 4335 | 173 |
| 506 | 20231120 | 103900 | 871838590 | 4360 | 4345 | 4360 | 4345 | 1322 |
| 507 | 20231120 | 103800 | 866085430 | 4335 | 4340 | 4345 | 4335 | 850 |
| 508 | 20231120 | 103700 | 862395660 | 4330 | 4350 | 4350 | 4320 | 500 |
| 509 | 20231120 | 103600 | 860231625 | 4325 | 4340 | 4350 | 4320 | 4136 |
| 510 | 20231120 | 103500 | 842318170 | 4355 | 4355 | 4355 | 4355 | 1511 |
| 511 | 20231120 | 103400 | 835737765 | 4355 | 4355 | 4355 | 4340 | 2610 |
| 512 | 20231120 | 103300 | 824395095 | 4355 | 4355 | 4355 | 4340 | 2523 |
| 513 | 20231120 | 103200 | 813429375 | 4355 | 4350 | 4360 | 4350 | 151 |
| 514 | 20231120 | 103100 | 812771850 | 4355 | 4365 | 4365 | 4350 | 133 |
| 515 | 20231120 | 103000 | 812192750 | 4365 | 4370 | 4370 | 4365 | 5 |
| 516 | 20231120 | 102900 | 812170905 | 4370 | 4370 | 4370 | 4360 | 704 |
| 517 | 20231120 | 102800 | 809100150 | 4375 | 4370 | 4375 | 4365 | 587 |
| 518 | 20231120 | 102700 | 806536645 | 4375 | 4375 | 4375 | 4365 | 602 |
| 519 | 20231120 | 102600 | 803907110 | 4375 | 4365 | 4375 | 4360 | 253 |
| 520 | 20231120 | 102500 | 802802670 | 4360 | 4360 | 4365 | 4360 | 147 |
| 521 | 20231120 | 102400 | 802161745 | 4360 | 4355 | 4360 | 4355 | 511 |
| 522 | 20231120 | 102300 | 799934835 | 4355 | 4350 | 4355 | 4345 | 765 |
| 523 | 20231120 | 102200 | 796606570 | 4340 | 4350 | 4350 | 4340 | 780 |
| 524 | 20231120 | 102100 | 793219485 | 4345 | 4350 | 4350 | 4345 | 368 |
| 525 | 20231120 | 102000 | 791620510 | 4350 | 4355 | 4355 | 4350 | 244 |
| 526 | 20231120 | 101900 | 790559085 | 4360 | 4360 | 4360 | 4355 | 1003 |
| 527 | 20231120 | 101800 | 786188505 | 4365 | 4375 | 4375 | 4345 | 1382 |
| 528 | 20231120 | 101700 | 780177025 | 4370 | 4370 | 4375 | 4345 | 830 |
| 529 | 20231120 | 101600 | 776560595 | 4375 | 4375 | 4380 | 4370 | 428 |
| 530 | 20231120 | 101500 | 774688585 | 4375 | 4360 | 4380 | 4345 | 1694 |
| 531 | 20231120 | 101400 | 767316105 | 4365 | 4370 | 4375 | 4345 | 3351 |
| 532 | 20231120 | 101300 | 752723405 | 4375 | 4375 | 4380 | 4370 | 1383 |
| 533 | 20231120 | 101200 | 746673495 | 4380 | 4380 | 4385 | 4375 | 2342 |
| 534 | 20231120 | 101100 | 736422535 | 4385 | 4385 | 4385 | 4380 | 3866 |
| 535 | 20231120 | 101000 | 719475060 | 4390 | 4400 | 4400 | 4390 | 3165 |
| 536 | 20231120 | 100900 | 705571920 | 4400 | 4425 | 4430 | 4400 | 9089 |
| 537 | 20231120 | 100800 | 665524475 | 4420 | 4410 | 4435 | 4390 | 6565 |
| 538 | 20231120 | 100700 | 636546190 | 4410 | 4395 | 4410 | 4385 | 5847 |
| 539 | 20231120 | 100600 | 610855850 | 4395 | 4390 | 4425 | 4390 | 10975 |
| 540 | 20231120 | 100500 | 562489705 | 4390 | 4395 | 4405 | 4375 | 6476 |
| 541 | 20231120 | 100400 | 534046040 | 4395 | 4400 | 4410 | 4385 | 17643 |
| 542 | 20231120 | 100300 | 456492245 | 4400 | 4345 | 4405 | 4340 | 19203 |
| 543 | 20231120 | 100200 | 372535610 | 4350 | 4335 | 4355 | 4330 | 2967 |
| 544 | 20231120 | 100100 | 359642320 | 4340 | 4360 | 4360 | 4325 | 6417 |
| 545 | 20231120 | 100000 | 331746345 | 4355 | 4320 | 4370 | 4320 | 8621 |
| 546 | 20231120 | 095900 | 294282865 | 4320 | 4320 | 4325 | 4300 | 4740 |
| 547 | 20231120 | 095800 | 273812380 | 4320 | 4290 | 4350 | 4290 | 9745 |
| 548 | 20231120 | 095700 | 231609895 | 4295 | 4230 | 4295 | 4230 | 13851 |
| 549 | 20231120 | 095600 | 172509150 | 4220 | 4220 | 4220 | 4220 | 801 |
| 550 | 20231120 | 095500 | 169128930 | 4235 | 4220 | 4235 | 4220 | 1246 |
| 551 | 20231120 | 095400 | 163855940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 552 | 20231120 | 095300 | 163855940 | 4220 | 4220 | 4220 | 4220 | 10 |
| 553 | 20231120 | 095200 | 163813740 | 4220 | 4220 | 4220 | 4220 | 506 |
| 554 | 20231120 | 095100 | 161678420 | 4230 | 4235 | 4235 | 4220 | 1362 |
| 555 | 20231120 | 095000 | 155916970 | 4235 | 4235 | 4235 | 4235 | 193 |
| 556 | 20231120 | 094900 | 155099615 | 4235 | 4235 | 4235 | 4235 | 193 |
| 557 | 20231120 | 094800 | 154282260 | 4235 | 4225 | 4240 | 4225 | 2711 |
| 558 | 20231120 | 094700 | 142801750 | 4225 | 4220 | 4225 | 4220 | 532 |
| 559 | 20231120 | 094600 | 140555470 | 4220 | 4220 | 4220 | 4220 | 161 |
| 560 | 20231120 | 094500 | 139876050 | 4220 | 4220 | 4235 | 4220 | 1949 |
| 561 | 20231120 | 094400 | 131638485 | 4220 | 4205 | 4220 | 4200 | 1564 |
| 562 | 20231120 | 094300 | 125052585 | 4195 | 4200 | 4200 | 4195 | 451 |
| 563 | 20231120 | 094200 | 123158430 | 4195 | 4195 | 4200 | 4195 | 8 |
| 564 | 20231120 | 094100 | 123124860 | 4190 | 4190 | 4190 | 4190 | 6 |
| 565 | 20231120 | 094000 | 123099720 | 4190 | 4190 | 4190 | 4190 | 87 |
| 566 | 20231120 | 093900 | 122735190 | 4200 | 4200 | 4200 | 4200 | 3 |
| 567 | 20231120 | 093800 | 122722590 | 4200 | 4190 | 4200 | 4185 | 1231 |
| 568 | 20231120 | 093700 | 117564790 | 4190 | 4195 | 4200 | 4190 | 81 |
| 569 | 20231120 | 093600 | 117225045 | 4195 | 4200 | 4200 | 4190 | 109 |
| 570 | 20231120 | 093500 | 116767750 | 4195 | 4180 | 4195 | 4180 | 464 |
| 571 | 20231120 | 093400 | 114823580 | 4180 | 4180 | 4195 | 4180 | 476 |
| 572 | 20231120 | 093300 | 112828120 | 4185 | 4190 | 4190 | 4180 | 144 |
| 573 | 20231120 | 093200 | 112225110 | 4180 | 4190 | 4190 | 4180 | 141 |
| 574 | 20231120 | 093100 | 111635570 | 4190 | 4190 | 4190 | 4190 | 200 |
| 575 | 20231120 | 093000 | 110797570 | 4195 | 4185 | 4195 | 4180 | 700 |
| 576 | 20231120 | 092900 | 107868680 | 4185 | 4185 | 4185 | 4185 | 241 |
| 577 | 20231120 | 092800 | 106860095 | 4185 | 4185 | 4185 | 4185 | 358 |
| 578 | 20231120 | 092700 | 105361865 | 4185 | 4185 | 4195 | 4185 | 701 |
| 579 | 20231120 | 092600 | 102427180 | 4195 | 4195 | 4195 | 4195 | 0 |
| 580 | 20231120 | 092500 | 102427180 | 4195 | 4195 | 4195 | 4195 | 16 |
| 581 | 20231120 | 092400 | 102360060 | 4195 | 4185 | 4195 | 4180 | 238 |
| 582 | 20231120 | 092300 | 101365050 | 4190 | 4190 | 4190 | 4190 | 0 |
| 583 | 20231120 | 092200 | 101365050 | 4190 | 4180 | 4190 | 4180 | 489 |
| 584 | 20231120 | 092100 | 99317575 | 4175 | 4175 | 4180 | 4175 | 943 |
| 585 | 20231120 | 092000 | 95379265 | 4185 | 4180 | 4185 | 4175 | 3452 |
| 586 | 20231120 | 091900 | 80954705 | 4180 | 4185 | 4185 | 4180 | 925 |
| 587 | 20231120 | 091800 | 77083750 | 4185 | 4190 | 4190 | 4185 | 724 |
| 588 | 20231120 | 091700 | 74053610 | 4190 | 4200 | 4200 | 4190 | 555 |
| 589 | 20231120 | 091600 | 71727860 | 4200 | 4195 | 4200 | 4195 | 535 |
| 590 | 20231120 | 091500 | 69483360 | 4190 | 4190 | 4190 | 4190 | 216 |
| 591 | 20231120 | 091400 | 68578320 | 4180 | 4180 | 4190 | 4180 | 375 |
| 592 | 20231120 | 091300 | 67010800 | 4180 | 4190 | 4190 | 4180 | 2776 |
| 593 | 20231120 | 091200 | 55393285 | 4190 | 4200 | 4200 | 4190 | 4400 |
| 594 | 20231120 | 091100 | 36947270 | 4195 | 4195 | 4195 | 4195 | 629 |
| 595 | 20231120 | 091000 | 34308615 | 4195 | 4200 | 4210 | 4195 | 468 |
| 596 | 20231120 | 090900 | 32343135 | 4205 | 4200 | 4205 | 4200 | 932 |
| 597 | 20231120 | 090800 | 28428185 | 4195 | 4195 | 4200 | 4190 | 337 |
| 598 | 20231120 | 090700 | 27013650 | 4195 | 4190 | 4195 | 4190 | 1415 |
| 599 | 20231120 | 090600 | 21084280 | 4190 | 4185 | 4190 | 4185 | 86 |
| 600 | 20231120 | 090500 | 20724350 | 4190 | 4190 | 4195 | 4190 | 102 |
| 601 | 20231120 | 090400 | 20296945 | 4185 | 4175 | 4190 | 4175 | 228 |
| 602 | 20231120 | 090300 | 19343040 | 4185 | 4180 | 4190 | 4175 | 520 |
| 603 | 20231120 | 090200 | 17167520 | 4185 | 4175 | 4185 | 4170 | 215 |
| 604 | 20231120 | 090100 | 16270790 | 4185 | 4190 | 4190 | 4175 | 386 |
| 605 | 20231120 | 090000 | 14656460 | 4200 | 4190 | 4200 | 4185 | 3299 |