30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 190700 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 3915 |
| 3 | 20231120 | 190600 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 4 | 20231120 | 190500 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 5 | 20231120 | 190400 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 6 | 20231120 | 190300 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 7 | 20231120 | 190200 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 8 | 20231120 | 190100 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 9 | 20231120 | 190000 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 10 | 20231120 | 185900 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 11 | 20231120 | 185800 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 12 | 20231120 | 185700 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 13 | 20231120 | 185600 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 14 | 20231120 | 185500 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 15 | 20231120 | 185400 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 16 | 20231120 | 185300 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 17 | 20231120 | 185200 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 18 | 20231120 | 185100 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 19 | 20231120 | 185000 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 20 | 20231120 | 184900 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 21 | 20231120 | 184800 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 22 | 20231120 | 184700 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 23 | 20231120 | 184600 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 24 | 20231120 | 184500 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 25 | 20231120 | 184400 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 26 | 20231120 | 184300 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 27 | 20231120 | 184200 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 28 | 20231120 | 184100 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 29 | 20231120 | 184000 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 30 | 20231120 | 183900 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 31 | 20231120 | 183800 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 32 | 20231120 | 183700 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 3915 |
| 33 | 20231120 | 183600 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 34 | 20231120 | 183500 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 35 | 20231120 | 183400 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 36 | 20231120 | 183300 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 37 | 20231120 | 183200 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 38 | 20231120 | 183100 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 39 | 20231120 | 183000 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 40 | 20231120 | 182900 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 41 | 20231120 | 182800 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 42 | 20231120 | 182700 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 43 | 20231120 | 182600 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 44 | 20231120 | 182500 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 45 | 20231120 | 182400 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 46 | 20231120 | 182300 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 47 | 20231120 | 182200 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 48 | 20231120 | 182100 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 49 | 20231120 | 182000 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 50 | 20231120 | 181900 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 51 | 20231120 | 181800 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 52 | 20231120 | 181700 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 53 | 20231120 | 181600 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 54 | 20231120 | 181500 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 55 | 20231120 | 181400 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 56 | 20231120 | 181300 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 57 | 20231120 | 181200 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 58 | 20231120 | 181100 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 59 | 20231120 | 181000 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 60 | 20231120 | 180900 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 61 | 20231120 | 180800 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 62 | 20231120 | 180700 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 3915 |
| 63 | 20231120 | 180600 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 64 | 20231120 | 180500 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 65 | 20231120 | 180400 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 66 | 20231120 | 180300 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 67 | 20231120 | 180200 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 68 | 20231120 | 180100 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 69 | 20231120 | 180000 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 70 | 20231120 | 175900 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 71 | 20231120 | 175800 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 72 | 20231120 | 175700 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 73 | 20231120 | 175600 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 74 | 20231120 | 175500 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 75 | 20231120 | 175400 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 76 | 20231120 | 175300 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 77 | 20231120 | 175200 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 78 | 20231120 | 175100 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 79 | 20231120 | 175000 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 80 | 20231120 | 174900 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 81 | 20231120 | 174800 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 82 | 20231120 | 174700 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 83 | 20231120 | 174600 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 84 | 20231120 | 174500 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 85 | 20231120 | 174400 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 86 | 20231120 | 174300 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 87 | 20231120 | 174200 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 88 | 20231120 | 174100 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 89 | 20231120 | 174000 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 90 | 20231120 | 173900 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 91 | 20231120 | 173800 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 92 | 20231120 | 173700 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 3915 |
| 93 | 20231120 | 173600 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 94 | 20231120 | 173500 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 95 | 20231120 | 173400 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 96 | 20231120 | 173300 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 97 | 20231120 | 173200 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 98 | 20231120 | 173100 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 99 | 20231120 | 173000 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 100 | 20231120 | 172900 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 101 | 20231120 | 172800 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 102 | 20231120 | 172700 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 103 | 20231120 | 172600 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 104 | 20231120 | 172500 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 105 | 20231120 | 172400 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 106 | 20231120 | 172300 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 107 | 20231120 | 172200 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 108 | 20231120 | 172100 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 109 | 20231120 | 172000 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 110 | 20231120 | 171900 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 111 | 20231120 | 171800 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 112 | 20231120 | 171700 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 113 | 20231120 | 171600 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 114 | 20231120 | 171500 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 115 | 20231120 | 171400 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 116 | 20231120 | 171300 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 117 | 20231120 | 171200 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 118 | 20231120 | 171100 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 119 | 20231120 | 171000 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 120 | 20231120 | 170900 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 121 | 20231120 | 170800 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 122 | 20231120 | 170700 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 3915 |
| 123 | 20231120 | 170600 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 124 | 20231120 | 170500 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 125 | 20231120 | 170400 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 126 | 20231120 | 170300 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 127 | 20231120 | 170200 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 128 | 20231120 | 170100 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 129 | 20231120 | 170000 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 130 | 20231120 | 165900 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 131 | 20231120 | 165800 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 132 | 20231120 | 165700 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 133 | 20231120 | 165600 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 134 | 20231120 | 165500 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 135 | 20231120 | 165400 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 136 | 20231120 | 165300 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 137 | 20231120 | 165200 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 138 | 20231120 | 165100 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 139 | 20231120 | 165000 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 140 | 20231120 | 164900 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 141 | 20231120 | 164800 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 142 | 20231120 | 164700 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 143 | 20231120 | 164600 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 144 | 20231120 | 164500 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 145 | 20231120 | 164400 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 146 | 20231120 | 164300 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 147 | 20231120 | 164200 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 148 | 20231120 | 164100 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 149 | 20231120 | 164000 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 150 | 20231120 | 163900 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 151 | 20231120 | 163800 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 152 | 20231120 | 163700 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 3915 |
| 153 | 20231120 | 163600 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 154 | 20231120 | 163500 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 155 | 20231120 | 163400 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 156 | 20231120 | 163300 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 157 | 20231120 | 163200 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 158 | 20231120 | 163100 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 159 | 20231120 | 163000 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 160 | 20231120 | 162900 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 161 | 20231120 | 162800 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 162 | 20231120 | 162700 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 163 | 20231120 | 162600 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 164 | 20231120 | 162500 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 165 | 20231120 | 162400 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 166 | 20231120 | 162300 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 167 | 20231120 | 162200 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 168 | 20231120 | 162100 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 169 | 20231120 | 162000 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 170 | 20231120 | 161900 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 171 | 20231120 | 161800 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 172 | 20231120 | 161700 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 173 | 20231120 | 161600 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 174 | 20231120 | 161500 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 175 | 20231120 | 161400 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 176 | 20231120 | 161300 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 177 | 20231120 | 161200 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 178 | 20231120 | 161100 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 179 | 20231120 | 161000 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 180 | 20231120 | 160900 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 181 | 20231120 | 160800 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 182 | 20231120 | 160700 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 3915 |
| 183 | 20231120 | 160600 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 184 | 20231120 | 160500 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 185 | 20231120 | 160400 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 186 | 20231120 | 160300 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 187 | 20231120 | 160200 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 188 | 20231120 | 160100 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 189 | 20231120 | 160000 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 190 | 20231120 | 155900 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 191 | 20231120 | 155800 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 192 | 20231120 | 155700 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 193 | 20231120 | 155600 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 194 | 20231120 | 155500 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 195 | 20231120 | 155400 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 196 | 20231120 | 155300 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 197 | 20231120 | 155200 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 198 | 20231120 | 155100 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 199 | 20231120 | 155000 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 200 | 20231120 | 154900 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 201 | 20231120 | 154800 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 202 | 20231120 | 154700 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 203 | 20231120 | 154600 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 204 | 20231120 | 154500 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 205 | 20231120 | 154400 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 206 | 20231120 | 154300 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 207 | 20231120 | 154200 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 208 | 20231120 | 154100 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 209 | 20231120 | 154000 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 210 | 20231120 | 153900 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 211 | 20231120 | 153800 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 212 | 20231120 | 153700 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 3915 |
| 213 | 20231120 | 153600 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 214 | 20231120 | 153500 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 215 | 20231120 | 153400 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 216 | 20231120 | 153300 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 217 | 20231120 | 153200 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 218 | 20231120 | 153100 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 219 | 20231120 | 153000 | 1314963650 | 5570 | 5570 | 5570 | 5570 | 3915 |
| 220 | 20231120 | 152900 | 1293157100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 221 | 20231120 | 152800 | 1293157100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 222 | 20231120 | 152700 | 1293157100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 223 | 20231120 | 152600 | 1293157100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 224 | 20231120 | 152500 | 1293157100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 225 | 20231120 | 152400 | 1293157100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 226 | 20231120 | 152300 | 1293157100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 227 | 20231120 | 152200 | 1293157100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 228 | 20231120 | 152100 | 1293157100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 229 | 20231120 | 152000 | 1293157100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 230 | 20231120 | 151900 | 1293157100 | 5590 | 5570 | 5600 | 5550 | 2436 |
| 231 | 20231120 | 151800 | 1279580260 | 5570 | 5560 | 5580 | 5560 | 584 |
| 232 | 20231120 | 151700 | 1276325330 | 5570 | 5550 | 5570 | 5550 | 1908 |
| 233 | 20231120 | 151600 | 1265732590 | 5560 | 5560 | 5560 | 5550 | 48 |
| 234 | 20231120 | 151500 | 1265465720 | 5560 | 5560 | 5560 | 5550 | 479 |
| 235 | 20231120 | 151400 | 1262804240 | 5560 | 5550 | 5560 | 5550 | 132 |
| 236 | 20231120 | 151300 | 1262071290 | 5560 | 5560 | 5560 | 5560 | 33 |
| 237 | 20231120 | 151200 | 1261887810 | 5560 | 5560 | 5570 | 5560 | 33 |
| 238 | 20231120 | 151100 | 1261704310 | 5570 | 5550 | 5570 | 5550 | 1765 |
| 239 | 20231120 | 151000 | 1251898500 | 5560 | 5560 | 5570 | 5550 | 612 |
| 240 | 20231120 | 150900 | 1248498970 | 5570 | 5570 | 5570 | 5570 | 1 |
| 241 | 20231120 | 150800 | 1248493400 | 5570 | 5570 | 5570 | 5570 | 1 |
| 242 | 20231120 | 150700 | 1248487830 | 5570 | 5570 | 5570 | 5570 | 31 |
| 243 | 20231120 | 150600 | 1248315160 | 5570 | 5570 | 5570 | 5550 | 1111 |
| 244 | 20231120 | 150500 | 1242133720 | 5570 | 5560 | 5570 | 5550 | 1842 |
| 245 | 20231120 | 150400 | 1231894190 | 5570 | 5570 | 5570 | 5560 | 4 |
| 246 | 20231120 | 150300 | 1231871920 | 5580 | 5580 | 5580 | 5580 | 19 |
| 247 | 20231120 | 150200 | 1231765900 | 5580 | 5560 | 5580 | 5560 | 106 |
| 248 | 20231120 | 150100 | 1231175210 | 5580 | 5580 | 5580 | 5560 | 63 |
| 249 | 20231120 | 150000 | 1230824110 | 5580 | 5580 | 5580 | 5570 | 353 |
| 250 | 20231120 | 145900 | 1228857390 | 5570 | 5580 | 5580 | 5570 | 34 |
| 251 | 20231120 | 145800 | 1228667900 | 5570 | 5570 | 5580 | 5570 | 109 |
| 252 | 20231120 | 145700 | 1228060760 | 5580 | 5560 | 5580 | 5560 | 431 |
| 253 | 20231120 | 145600 | 1225660070 | 5570 | 5570 | 5570 | 5570 | 523 |
| 254 | 20231120 | 145500 | 1222746960 | 5570 | 5570 | 5570 | 5570 | 6 |
| 255 | 20231120 | 145400 | 1222713540 | 5570 | 5570 | 5570 | 5570 | 2 |
| 256 | 20231120 | 145300 | 1222702400 | 5550 | 5560 | 5560 | 5550 | 113 |
| 257 | 20231120 | 145200 | 1222074160 | 5560 | 5560 | 5560 | 5560 | 11 |
| 258 | 20231120 | 145100 | 1222013000 | 5550 | 5550 | 5550 | 5550 | 1 |
| 259 | 20231120 | 145000 | 1222007450 | 5560 | 5560 | 5560 | 5560 | 92 |
| 260 | 20231120 | 144900 | 1221495930 | 5550 | 5570 | 5570 | 5550 | 61 |
| 261 | 20231120 | 144800 | 1221156750 | 5550 | 5540 | 5570 | 5540 | 287 |
| 262 | 20231120 | 144700 | 1219563710 | 5550 | 5550 | 5550 | 5540 | 134 |
| 263 | 20231120 | 144600 | 1218820030 | 5550 | 5550 | 5550 | 5540 | 682 |
| 264 | 20231120 | 144500 | 1215034940 | 5550 | 5570 | 5570 | 5550 | 15 |
| 265 | 20231120 | 144400 | 1214951670 | 5580 | 5550 | 5580 | 5540 | 2054 |
| 266 | 20231120 | 144300 | 1203566460 | 5550 | 5550 | 5550 | 5550 | 4976 |
| 267 | 20231120 | 144200 | 1175949660 | 5550 | 5550 | 5550 | 5550 | 0 |
| 268 | 20231120 | 144100 | 1175949660 | 5550 | 5550 | 5550 | 5550 | 6 |
| 269 | 20231120 | 144000 | 1175916360 | 5550 | 5550 | 5550 | 5550 | 62 |
| 270 | 20231120 | 143900 | 1175572260 | 5550 | 5550 | 5550 | 5540 | 3110 |
| 271 | 20231120 | 143800 | 1158318740 | 5560 | 5560 | 5560 | 5560 | 0 |
| 272 | 20231120 | 143700 | 1158318740 | 5560 | 5560 | 5560 | 5560 | 0 |
| 273 | 20231120 | 143600 | 1158318740 | 5560 | 5560 | 5560 | 5560 | 34 |
| 274 | 20231120 | 143500 | 1158129700 | 5550 | 5550 | 5560 | 5550 | 800 |
| 275 | 20231120 | 143400 | 1153689650 | 5560 | 5560 | 5560 | 5560 | 0 |
| 276 | 20231120 | 143300 | 1153689650 | 5560 | 5560 | 5560 | 5560 | 576 |
| 277 | 20231120 | 143200 | 1150487090 | 5560 | 5550 | 5560 | 5550 | 27 |
| 278 | 20231120 | 143100 | 1150337210 | 5560 | 5550 | 5560 | 5550 | 20 |
| 279 | 20231120 | 143000 | 1150226170 | 5560 | 5560 | 5560 | 5560 | 2 |
| 280 | 20231120 | 142900 | 1150215050 | 5560 | 5560 | 5560 | 5560 | 111 |
| 281 | 20231120 | 142800 | 1149597890 | 5560 | 5560 | 5560 | 5560 | 371 |
| 282 | 20231120 | 142700 | 1147535130 | 5560 | 5560 | 5560 | 5560 | 434 |
| 283 | 20231120 | 142600 | 1145122090 | 5570 | 5570 | 5570 | 5560 | 301 |
| 284 | 20231120 | 142500 | 1143448000 | 5560 | 5560 | 5570 | 5560 | 10 |
| 285 | 20231120 | 142400 | 1143392390 | 5570 | 5570 | 5580 | 5570 | 12 |
| 286 | 20231120 | 142300 | 1143325540 | 5580 | 5570 | 5580 | 5570 | 7 |
| 287 | 20231120 | 142200 | 1143286530 | 5570 | 5580 | 5580 | 5570 | 16 |
| 288 | 20231120 | 142100 | 1143197360 | 5570 | 5560 | 5570 | 5560 | 336 |
| 289 | 20231120 | 142000 | 1141326850 | 5570 | 5570 | 5570 | 5570 | 19 |
| 290 | 20231120 | 141900 | 1141221020 | 5580 | 5580 | 5580 | 5580 | 0 |
| 291 | 20231120 | 141800 | 1141221020 | 5580 | 5570 | 5580 | 5570 | 66 |
| 292 | 20231120 | 141700 | 1140853380 | 5580 | 5580 | 5580 | 5580 | 4 |
| 293 | 20231120 | 141600 | 1140831060 | 5560 | 5580 | 5580 | 5560 | 143 |
| 294 | 20231120 | 141500 | 1140035880 | 5580 | 5580 | 5580 | 5580 | 1 |
| 295 | 20231120 | 141400 | 1140030300 | 5580 | 5560 | 5580 | 5560 | 6 |
| 296 | 20231120 | 141300 | 1139996900 | 5570 | 5570 | 5570 | 5570 | 0 |
| 297 | 20231120 | 141200 | 1139996900 | 5570 | 5570 | 5570 | 5570 | 10 |
| 298 | 20231120 | 141100 | 1139941200 | 5580 | 5580 | 5580 | 5580 | 0 |
| 299 | 20231120 | 141000 | 1139941200 | 5580 | 5580 | 5580 | 5580 | 5 |
| 300 | 20231120 | 140900 | 1139913300 | 5560 | 5560 | 5560 | 5560 | 1 |
| 301 | 20231120 | 140800 | 1139907740 | 5560 | 5560 | 5560 | 5560 | 332 |
| 302 | 20231120 | 140700 | 1138061820 | 5580 | 5560 | 5580 | 5560 | 147 |
| 303 | 20231120 | 140600 | 1137244400 | 5560 | 5560 | 5570 | 5560 | 74 |
| 304 | 20231120 | 140500 | 1136832370 | 5570 | 5580 | 5580 | 5560 | 8 |
| 305 | 20231120 | 140400 | 1136787850 | 5560 | 5560 | 5570 | 5560 | 650 |
| 306 | 20231120 | 140300 | 1133170850 | 5560 | 5570 | 5580 | 5560 | 60 |
| 307 | 20231120 | 140200 | 1132837170 | 5580 | 5580 | 5580 | 5580 | 7 |
| 308 | 20231120 | 140100 | 1132798110 | 5580 | 5560 | 5580 | 5560 | 356 |
| 309 | 20231120 | 140000 | 1130818610 | 5590 | 5590 | 5590 | 5590 | 0 |
| 310 | 20231120 | 135900 | 1130818610 | 5590 | 5560 | 5590 | 5560 | 60 |
| 311 | 20231120 | 135800 | 1130484980 | 5560 | 5580 | 5580 | 5560 | 627 |
| 312 | 20231120 | 135700 | 1126994630 | 5600 | 5570 | 5600 | 5570 | 17 |
| 313 | 20231120 | 135600 | 1126899880 | 5600 | 5580 | 5600 | 5580 | 670 |
| 314 | 20231120 | 135500 | 1123156220 | 5580 | 5560 | 5580 | 5560 | 505 |
| 315 | 20231120 | 135400 | 1120347750 | 5570 | 5560 | 5570 | 5560 | 200 |
| 316 | 20231120 | 135300 | 1119234750 | 5560 | 5560 | 5560 | 5560 | 258 |
| 317 | 20231120 | 135200 | 1117800270 | 5570 | 5570 | 5570 | 5570 | 0 |
| 318 | 20231120 | 135100 | 1117800270 | 5570 | 5560 | 5570 | 5560 | 121 |
| 319 | 20231120 | 135000 | 1117127390 | 5570 | 5570 | 5570 | 5560 | 220 |
| 320 | 20231120 | 134900 | 1115903190 | 5570 | 5570 | 5590 | 5570 | 242 |
| 321 | 20231120 | 134800 | 1114555230 | 5580 | 5580 | 5580 | 5580 | 4 |
| 322 | 20231120 | 134700 | 1114532910 | 5570 | 5570 | 5570 | 5570 | 28 |
| 323 | 20231120 | 134600 | 1114376950 | 5580 | 5580 | 5580 | 5580 | 50 |
| 324 | 20231120 | 134500 | 1114097950 | 5570 | 5570 | 5570 | 5570 | 756 |
| 325 | 20231120 | 134400 | 1109887030 | 5590 | 5570 | 5590 | 5570 | 2 |
| 326 | 20231120 | 134300 | 1109875870 | 5590 | 5570 | 5590 | 5570 | 27 |
| 327 | 20231120 | 134200 | 1109725440 | 5590 | 5590 | 5590 | 5590 | 2 |
| 328 | 20231120 | 134100 | 1109714260 | 5590 | 5580 | 5590 | 5570 | 94 |
| 329 | 20231120 | 134000 | 1109190610 | 5580 | 5580 | 5580 | 5580 | 10 |
| 330 | 20231120 | 133900 | 1109134810 | 5580 | 5580 | 5580 | 5570 | 35 |
| 331 | 20231120 | 133800 | 1108939710 | 5580 | 5580 | 5580 | 5580 | 0 |
| 332 | 20231120 | 133700 | 1108939710 | 5580 | 5580 | 5580 | 5580 | 47 |
| 333 | 20231120 | 133600 | 1108677450 | 5580 | 5580 | 5580 | 5580 | 0 |
| 334 | 20231120 | 133500 | 1108677450 | 5580 | 5570 | 5580 | 5560 | 25 |
| 335 | 20231120 | 133400 | 1108538230 | 5580 | 5590 | 5590 | 5580 | 81 |
| 336 | 20231120 | 133300 | 1108086040 | 5560 | 5570 | 5600 | 5560 | 158 |
| 337 | 20231120 | 133200 | 1107203960 | 5570 | 5550 | 5570 | 5550 | 1370 |
| 338 | 20231120 | 133100 | 1099600440 | 5550 | 5560 | 5560 | 5540 | 7226 |
| 339 | 20231120 | 133000 | 1059486400 | 5570 | 5580 | 5580 | 5570 | 1586 |
| 340 | 20231120 | 132900 | 1050651960 | 5590 | 5590 | 5590 | 5590 | 7 |
| 341 | 20231120 | 132800 | 1050612830 | 5580 | 5580 | 5580 | 5580 | 24 |
| 342 | 20231120 | 132700 | 1050478910 | 5580 | 5580 | 5580 | 5580 | 93 |
| 343 | 20231120 | 132600 | 1049959970 | 5580 | 5580 | 5580 | 5580 | 692 |
| 344 | 20231120 | 132500 | 1046098610 | 5580 | 5580 | 5580 | 5580 | 191 |
| 345 | 20231120 | 132400 | 1045032830 | 5590 | 5580 | 5590 | 5580 | 103 |
| 346 | 20231120 | 132300 | 1044458070 | 5580 | 5580 | 5580 | 5580 | 652 |
| 347 | 20231120 | 132200 | 1040819910 | 5570 | 5570 | 5590 | 5570 | 119 |
| 348 | 20231120 | 132100 | 1040157020 | 5570 | 5570 | 5570 | 5570 | 0 |
| 349 | 20231120 | 132000 | 1040157020 | 5570 | 5580 | 5580 | 5570 | 7 |
| 350 | 20231120 | 131900 | 1040117980 | 5580 | 5580 | 5580 | 5580 | 1306 |
| 351 | 20231120 | 131800 | 1032830500 | 5590 | 5590 | 5590 | 5590 | 2 |
| 352 | 20231120 | 131700 | 1032819320 | 5590 | 5590 | 5590 | 5590 | 510 |
| 353 | 20231120 | 131600 | 1029968420 | 5600 | 5590 | 5600 | 5590 | 473 |
| 354 | 20231120 | 131500 | 1027324320 | 5590 | 5590 | 5600 | 5590 | 2098 |
| 355 | 20231120 | 131400 | 1015596300 | 5590 | 5600 | 5600 | 5590 | 111 |
| 356 | 20231120 | 131300 | 1014975500 | 5600 | 5600 | 5600 | 5590 | 74 |
| 357 | 20231120 | 131200 | 1014561120 | 5600 | 5600 | 5600 | 5600 | 0 |
| 358 | 20231120 | 131100 | 1014561120 | 5600 | 5600 | 5600 | 5600 | 3 |
| 359 | 20231120 | 131000 | 1014544320 | 5590 | 5600 | 5600 | 5590 | 21 |
| 360 | 20231120 | 130900 | 1014426730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 361 | 20231120 | 130800 | 1014426730 | 5600 | 5600 | 5600 | 5600 | 4 |
| 362 | 20231120 | 130700 | 1014404330 | 5600 | 5610 | 5610 | 5600 | 31 |
| 363 | 20231120 | 130600 | 1014230720 | 5610 | 5600 | 5610 | 5600 | 9 |
| 364 | 20231120 | 130500 | 1014180250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 365 | 20231120 | 130400 | 1014180250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 366 | 20231120 | 130300 | 1014180250 | 5610 | 5590 | 5610 | 5590 | 7 |
| 367 | 20231120 | 130200 | 1014141060 | 5600 | 5600 | 5600 | 5600 | 277 |
| 368 | 20231120 | 130100 | 1012589860 | 5610 | 5610 | 5610 | 5610 | 0 |
| 369 | 20231120 | 130000 | 1012589860 | 5610 | 5610 | 5610 | 5610 | 0 |
| 370 | 20231120 | 125900 | 1012589860 | 5610 | 5610 | 5610 | 5610 | 0 |
| 371 | 20231120 | 125800 | 1012589860 | 5610 | 5610 | 5610 | 5610 | 0 |
| 372 | 20231120 | 125700 | 1012589860 | 5610 | 5610 | 5610 | 5610 | 0 |
| 373 | 20231120 | 125600 | 1012589860 | 5610 | 5610 | 5610 | 5610 | 0 |
| 374 | 20231120 | 125500 | 1012589860 | 5610 | 5610 | 5610 | 5610 | 0 |
| 375 | 20231120 | 125400 | 1012589860 | 5610 | 5610 | 5610 | 5610 | 0 |
| 376 | 20231120 | 125300 | 1012589860 | 5610 | 5610 | 5610 | 5610 | 0 |
| 377 | 20231120 | 125200 | 1012589860 | 5610 | 5610 | 5610 | 5600 | 1242 |
| 378 | 20231120 | 125100 | 1005634500 | 5600 | 5600 | 5600 | 5600 | 1 |
| 379 | 20231120 | 125000 | 1005628900 | 5610 | 5610 | 5610 | 5610 | 0 |
| 380 | 20231120 | 124900 | 1005628900 | 5610 | 5610 | 5610 | 5610 | 0 |
| 381 | 20231120 | 124800 | 1005628900 | 5610 | 5610 | 5610 | 5610 | 0 |
| 382 | 20231120 | 124700 | 1005628900 | 5610 | 5610 | 5610 | 5610 | 1 |
| 383 | 20231120 | 124600 | 1005623290 | 5610 | 5610 | 5610 | 5610 | 1 |
| 384 | 20231120 | 124500 | 1005617680 | 5610 | 5600 | 5610 | 5600 | 100 |
| 385 | 20231120 | 124400 | 1005057650 | 5600 | 5600 | 5600 | 5600 | 89 |
| 386 | 20231120 | 124300 | 1004559250 | 5600 | 5600 | 5600 | 5600 | 101 |
| 387 | 20231120 | 124200 | 1003993650 | 5600 | 5600 | 5600 | 5600 | 30 |
| 388 | 20231120 | 124100 | 1003825650 | 5600 | 5600 | 5600 | 5600 | 85 |
| 389 | 20231120 | 124000 | 1003349650 | 5590 | 5590 | 5590 | 5590 | 1 |
| 390 | 20231120 | 123900 | 1003344060 | 5600 | 5600 | 5600 | 5600 | 0 |
| 391 | 20231120 | 123800 | 1003344060 | 5600 | 5600 | 5600 | 5600 | 0 |
| 392 | 20231120 | 123700 | 1003344060 | 5600 | 5600 | 5600 | 5600 | 50 |
| 393 | 20231120 | 123600 | 1003064060 | 5590 | 5600 | 5600 | 5590 | 16 |
| 394 | 20231120 | 123500 | 1002974610 | 5600 | 5600 | 5600 | 5600 | 0 |
| 395 | 20231120 | 123400 | 1002974610 | 5600 | 5590 | 5600 | 5590 | 20 |
| 396 | 20231120 | 123300 | 1002862710 | 5600 | 5600 | 5600 | 5600 | 3 |
| 397 | 20231120 | 123200 | 1002845910 | 5590 | 5600 | 5600 | 5590 | 11 |
| 398 | 20231120 | 123100 | 1002784410 | 5590 | 5590 | 5590 | 5590 | 1 |
| 399 | 20231120 | 123000 | 1002778820 | 5590 | 5590 | 5590 | 5590 | 0 |
| 400 | 20231120 | 122900 | 1002778820 | 5590 | 5590 | 5590 | 5590 | 241 |
| 401 | 20231120 | 122800 | 1001431630 | 5600 | 5610 | 5610 | 5600 | 622 |
| 402 | 20231120 | 122700 | 997948400 | 5600 | 5600 | 5610 | 5600 | 248 |
| 403 | 20231120 | 122600 | 996559590 | 5610 | 5610 | 5610 | 5610 | 0 |
| 404 | 20231120 | 122500 | 996559590 | 5610 | 5610 | 5610 | 5610 | 880 |
| 405 | 20231120 | 122400 | 991622790 | 5610 | 5610 | 5610 | 5610 | 74 |
| 406 | 20231120 | 122300 | 991207650 | 5610 | 5610 | 5610 | 5600 | 206 |
| 407 | 20231120 | 122200 | 990052490 | 5600 | 5600 | 5610 | 5590 | 367 |
| 408 | 20231120 | 122100 | 987996940 | 5600 | 5600 | 5600 | 5600 | 90 |
| 409 | 20231120 | 122000 | 987492940 | 5600 | 5600 | 5600 | 5590 | 30 |
| 410 | 20231120 | 121900 | 987325150 | 5590 | 5600 | 5600 | 5590 | 165 |
| 411 | 20231120 | 121800 | 986402780 | 5600 | 5600 | 5600 | 5590 | 229 |
| 412 | 20231120 | 121700 | 985122110 | 5600 | 5600 | 5600 | 5600 | 0 |
| 413 | 20231120 | 121600 | 985122110 | 5600 | 5600 | 5610 | 5600 | 252 |
| 414 | 20231120 | 121500 | 983709830 | 5600 | 5590 | 5600 | 5590 | 3900 |
| 415 | 20231120 | 121400 | 961906150 | 5590 | 5580 | 5590 | 5580 | 469 |
| 416 | 20231120 | 121300 | 959285520 | 5580 | 5580 | 5580 | 5570 | 167 |
| 417 | 20231120 | 121200 | 958353870 | 5580 | 5580 | 5580 | 5580 | 1 |
| 418 | 20231120 | 121100 | 958348290 | 5560 | 5570 | 5570 | 5560 | 91 |
| 419 | 20231120 | 121000 | 957841980 | 5580 | 5580 | 5580 | 5580 | 0 |
| 420 | 20231120 | 120900 | 957841980 | 5580 | 5570 | 5580 | 5570 | 9 |
| 421 | 20231120 | 120800 | 957791810 | 5580 | 5570 | 5580 | 5570 | 118 |
| 422 | 20231120 | 120700 | 957134530 | 5570 | 5570 | 5570 | 5560 | 1191 |
| 423 | 20231120 | 120600 | 950500740 | 5570 | 5570 | 5570 | 5570 | 10 |
| 424 | 20231120 | 120500 | 950445040 | 5580 | 5560 | 5580 | 5560 | 165 |
| 425 | 20231120 | 120400 | 949527600 | 5570 | 5570 | 5570 | 5570 | 1 |
| 426 | 20231120 | 120300 | 949522030 | 5560 | 5560 | 5580 | 5560 | 50 |
| 427 | 20231120 | 120200 | 949243970 | 5570 | 5560 | 5570 | 5560 | 383 |
| 428 | 20231120 | 120100 | 947112610 | 5570 | 5570 | 5570 | 5570 | 64 |
| 429 | 20231120 | 120000 | 946756130 | 5580 | 5580 | 5580 | 5580 | 0 |
| 430 | 20231120 | 115900 | 946756130 | 5580 | 5570 | 5580 | 5570 | 22 |
| 431 | 20231120 | 115800 | 946633570 | 5580 | 5570 | 5580 | 5570 | 20 |
| 432 | 20231120 | 115700 | 946522070 | 5570 | 5570 | 5570 | 5570 | 272 |
| 433 | 20231120 | 115600 | 945007030 | 5560 | 5560 | 5560 | 5560 | 22 |
| 434 | 20231120 | 115500 | 944884710 | 5570 | 5570 | 5570 | 5570 | 2 |
| 435 | 20231120 | 115400 | 944873570 | 5560 | 5560 | 5570 | 5560 | 602 |
| 436 | 20231120 | 115300 | 941526420 | 5570 | 5560 | 5570 | 5560 | 112 |
| 437 | 20231120 | 115200 | 940903130 | 5570 | 5570 | 5570 | 5570 | 51 |
| 438 | 20231120 | 115100 | 940619060 | 5570 | 5580 | 5580 | 5570 | 418 |
| 439 | 20231120 | 115000 | 938290780 | 5570 | 5570 | 5570 | 5570 | 37 |
| 440 | 20231120 | 114900 | 938084690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 441 | 20231120 | 114800 | 938084690 | 5580 | 5580 | 5580 | 5570 | 635 |
| 442 | 20231120 | 114700 | 934547060 | 5580 | 5570 | 5580 | 5570 | 302 |
| 443 | 20231120 | 114600 | 932863890 | 5580 | 5570 | 5580 | 5570 | 71 |
| 444 | 20231120 | 114500 | 932468030 | 5580 | 5580 | 5580 | 5580 | 0 |
| 445 | 20231120 | 114400 | 932468030 | 5580 | 5570 | 5580 | 5570 | 487 |
| 446 | 20231120 | 114300 | 929755420 | 5580 | 5580 | 5580 | 5580 | 310 |
| 447 | 20231120 | 114200 | 928025620 | 5570 | 5570 | 5570 | 5570 | 99 |
| 448 | 20231120 | 114100 | 927474190 | 5570 | 5560 | 5570 | 5560 | 41 |
| 449 | 20231120 | 114000 | 927245830 | 5560 | 5570 | 5570 | 5560 | 33 |
| 450 | 20231120 | 113900 | 927062320 | 5570 | 5570 | 5570 | 5570 | 2 |
| 451 | 20231120 | 113800 | 927051180 | 5560 | 5560 | 5570 | 5560 | 959 |
| 452 | 20231120 | 113700 | 921719130 | 5560 | 5570 | 5570 | 5560 | 192 |
| 453 | 20231120 | 113600 | 920650990 | 5570 | 5590 | 5590 | 5570 | 346 |
| 454 | 20231120 | 113500 | 918723580 | 5580 | 5580 | 5580 | 5580 | 7 |
| 455 | 20231120 | 113400 | 918684520 | 5600 | 5600 | 5600 | 5600 | 2 |
| 456 | 20231120 | 113300 | 918673320 | 5590 | 5590 | 5590 | 5590 | 989 |
| 457 | 20231120 | 113200 | 913144810 | 5590 | 5590 | 5590 | 5590 | 8 |
| 458 | 20231120 | 113100 | 913100090 | 5600 | 5580 | 5600 | 5580 | 31 |
| 459 | 20231120 | 113000 | 912927070 | 5580 | 5580 | 5600 | 5570 | 749 |
| 460 | 20231120 | 112900 | 908752770 | 5580 | 5580 | 5580 | 5570 | 85 |
| 461 | 20231120 | 112800 | 908279240 | 5580 | 5580 | 5580 | 5580 | 39 |
| 462 | 20231120 | 112700 | 908061620 | 5580 | 5580 | 5580 | 5570 | 488 |
| 463 | 20231120 | 112600 | 905343210 | 5570 | 5580 | 5580 | 5570 | 1537 |
| 464 | 20231120 | 112500 | 896782090 | 5580 | 5580 | 5580 | 5570 | 148 |
| 465 | 20231120 | 112400 | 895956600 | 5580 | 5590 | 5590 | 5570 | 14 |
| 466 | 20231120 | 112300 | 895878510 | 5590 | 5580 | 5590 | 5580 | 1351 |
| 467 | 20231120 | 112200 | 888338940 | 5590 | 5590 | 5590 | 5590 | 2 |
| 468 | 20231120 | 112100 | 888327760 | 5600 | 5600 | 5600 | 5600 | 3 |
| 469 | 20231120 | 112000 | 888310960 | 5600 | 5600 | 5600 | 5580 | 18 |
| 470 | 20231120 | 111900 | 888210240 | 5600 | 5600 | 5600 | 5580 | 188 |
| 471 | 20231120 | 111800 | 887161040 | 5590 | 5590 | 5600 | 5590 | 297 |
| 472 | 20231120 | 111700 | 885500770 | 5590 | 5590 | 5590 | 5590 | 8 |
| 473 | 20231120 | 111600 | 885456050 | 5590 | 5610 | 5610 | 5590 | 463 |
| 474 | 20231120 | 111500 | 882863880 | 5610 | 5610 | 5610 | 5610 | 0 |
| 475 | 20231120 | 111400 | 882863880 | 5610 | 5610 | 5610 | 5610 | 0 |
| 476 | 20231120 | 111300 | 882863880 | 5610 | 5610 | 5610 | 5610 | 0 |
| 477 | 20231120 | 111200 | 882863880 | 5610 | 5610 | 5610 | 5610 | 0 |
| 478 | 20231120 | 111100 | 882863880 | 5610 | 5600 | 5610 | 5600 | 67 |
| 479 | 20231120 | 111000 | 882488660 | 5600 | 5590 | 5600 | 5590 | 5 |
| 480 | 20231120 | 110900 | 882460690 | 5610 | 5610 | 5610 | 5590 | 70 |
| 481 | 20231120 | 110800 | 882069290 | 5600 | 5610 | 5610 | 5600 | 144 |
| 482 | 20231120 | 110700 | 881262010 | 5610 | 5590 | 5610 | 5580 | 30 |
| 483 | 20231120 | 110600 | 881093860 | 5610 | 5590 | 5610 | 5590 | 1572 |
| 484 | 20231120 | 110500 | 872284240 | 5600 | 5590 | 5610 | 5590 | 215 |
| 485 | 20231120 | 110400 | 871080690 | 5590 | 5590 | 5590 | 5590 | 22 |
| 486 | 20231120 | 110300 | 870957710 | 5590 | 5590 | 5590 | 5580 | 654 |
| 487 | 20231120 | 110200 | 867302260 | 5590 | 5580 | 5590 | 5580 | 219 |
| 488 | 20231120 | 110100 | 866079210 | 5590 | 5590 | 5590 | 5580 | 8 |
| 489 | 20231120 | 110000 | 866034530 | 5590 | 5590 | 5590 | 5590 | 0 |
| 490 | 20231120 | 105900 | 866034530 | 5590 | 5590 | 5590 | 5580 | 87 |
| 491 | 20231120 | 105800 | 865548950 | 5590 | 5580 | 5590 | 5580 | 4 |
| 492 | 20231120 | 105700 | 865526610 | 5590 | 5590 | 5600 | 5580 | 499 |
| 493 | 20231120 | 105600 | 862737180 | 5610 | 5610 | 5610 | 5610 | 10 |
| 494 | 20231120 | 105500 | 862681080 | 5610 | 5600 | 5610 | 5590 | 773 |
| 495 | 20231120 | 105400 | 858359550 | 5610 | 5610 | 5610 | 5610 | 0 |
| 496 | 20231120 | 105300 | 858359550 | 5610 | 5610 | 5610 | 5610 | 10 |
| 497 | 20231120 | 105200 | 858303450 | 5610 | 5600 | 5610 | 5590 | 36 |
| 498 | 20231120 | 105100 | 858102050 | 5610 | 5610 | 5610 | 5600 | 20 |
| 499 | 20231120 | 105000 | 857990030 | 5610 | 5610 | 5610 | 5610 | 896 |
| 500 | 20231120 | 104900 | 852963470 | 5610 | 5610 | 5610 | 5610 | 0 |
| 501 | 20231120 | 104800 | 852963470 | 5610 | 5610 | 5610 | 5610 | 70 |
| 502 | 20231120 | 104700 | 852570770 | 5600 | 5600 | 5600 | 5590 | 132 |
| 503 | 20231120 | 104600 | 851831660 | 5590 | 5590 | 5590 | 5590 | 96 |
| 504 | 20231120 | 104500 | 851295020 | 5610 | 5590 | 5610 | 5590 | 2 |
| 505 | 20231120 | 104400 | 851283820 | 5610 | 5610 | 5610 | 5590 | 972 |
| 506 | 20231120 | 104300 | 845847160 | 5610 | 5590 | 5610 | 5590 | 1232 |
| 507 | 20231120 | 104200 | 838958540 | 5600 | 5620 | 5630 | 5600 | 1132 |
| 508 | 20231120 | 104100 | 832608450 | 5630 | 5620 | 5630 | 5620 | 864 |
| 509 | 20231120 | 104000 | 827750760 | 5620 | 5630 | 5630 | 5620 | 95 |
| 510 | 20231120 | 103900 | 827216410 | 5630 | 5640 | 5640 | 5630 | 921 |
| 511 | 20231120 | 103800 | 822029970 | 5630 | 5640 | 5640 | 5630 | 206 |
| 512 | 20231120 | 103700 | 820868190 | 5640 | 5640 | 5640 | 5640 | 1 |
| 513 | 20231120 | 103600 | 820862550 | 5640 | 5640 | 5640 | 5640 | 8 |
| 514 | 20231120 | 103500 | 820817430 | 5640 | 5630 | 5640 | 5630 | 557 |
| 515 | 20231120 | 103400 | 817681000 | 5640 | 5630 | 5640 | 5630 | 46 |
| 516 | 20231120 | 103300 | 817422010 | 5620 | 5620 | 5630 | 5620 | 109 |
| 517 | 20231120 | 103200 | 816809360 | 5620 | 5630 | 5630 | 5620 | 463 |
| 518 | 20231120 | 103100 | 814207260 | 5640 | 5640 | 5640 | 5610 | 1752 |
| 519 | 20231120 | 103000 | 804361830 | 5640 | 5640 | 5650 | 5640 | 75 |
| 520 | 20231120 | 102900 | 803938790 | 5650 | 5640 | 5650 | 5640 | 1516 |
| 521 | 20231120 | 102800 | 795388510 | 5640 | 5630 | 5640 | 5610 | 520 |
| 522 | 20231120 | 102700 | 792465710 | 5620 | 5620 | 5620 | 5620 | 70 |
| 523 | 20231120 | 102600 | 792072310 | 5630 | 5630 | 5640 | 5630 | 442 |
| 524 | 20231120 | 102500 | 789583830 | 5630 | 5640 | 5640 | 5590 | 55 |
| 525 | 20231120 | 102400 | 789276220 | 5640 | 5620 | 5640 | 5590 | 512 |
| 526 | 20231120 | 102300 | 786397390 | 5630 | 5630 | 5630 | 5630 | 336 |
| 527 | 20231120 | 102200 | 784505710 | 5630 | 5620 | 5630 | 5620 | 207 |
| 528 | 20231120 | 102100 | 783342360 | 5610 | 5590 | 5610 | 5590 | 694 |
| 529 | 20231120 | 102000 | 779453440 | 5590 | 5600 | 5600 | 5590 | 159 |
| 530 | 20231120 | 101900 | 778563890 | 5610 | 5610 | 5620 | 5590 | 344 |
| 531 | 20231120 | 101800 | 776635160 | 5610 | 5610 | 5620 | 5610 | 159 |
| 532 | 20231120 | 101700 | 775742970 | 5620 | 5610 | 5620 | 5610 | 108 |
| 533 | 20231120 | 101600 | 775137080 | 5610 | 5600 | 5610 | 5600 | 73 |
| 534 | 20231120 | 101500 | 774728260 | 5610 | 5610 | 5610 | 5610 | 0 |
| 535 | 20231120 | 101400 | 774728260 | 5610 | 5600 | 5610 | 5590 | 701 |
| 536 | 20231120 | 101300 | 770808650 | 5600 | 5610 | 5610 | 5600 | 477 |
| 537 | 20231120 | 101200 | 768137440 | 5610 | 5590 | 5610 | 5590 | 214 |
| 538 | 20231120 | 101100 | 766940830 | 5590 | 5580 | 5610 | 5580 | 227 |
| 539 | 20231120 | 101000 | 765671700 | 5600 | 5600 | 5600 | 5600 | 500 |
| 540 | 20231120 | 100900 | 762871700 | 5600 | 5610 | 5610 | 5590 | 565 |
| 541 | 20231120 | 100800 | 759713080 | 5610 | 5610 | 5610 | 5600 | 94 |
| 542 | 20231120 | 100700 | 759186520 | 5590 | 5600 | 5610 | 5590 | 1112 |
| 543 | 20231120 | 100600 | 752962830 | 5600 | 5610 | 5610 | 5590 | 466 |
| 544 | 20231120 | 100500 | 750351400 | 5610 | 5610 | 5610 | 5590 | 324 |
| 545 | 20231120 | 100400 | 748540060 | 5610 | 5600 | 5610 | 5590 | 2638 |
| 546 | 20231120 | 100300 | 733771850 | 5600 | 5580 | 5600 | 5570 | 1464 |
| 547 | 20231120 | 100200 | 725600470 | 5570 | 5570 | 5570 | 5570 | 43 |
| 548 | 20231120 | 100100 | 725360960 | 5590 | 5580 | 5590 | 5570 | 23 |
| 549 | 20231120 | 100000 | 725232760 | 5570 | 5570 | 5570 | 5570 | 61 |
| 550 | 20231120 | 095900 | 724892990 | 5590 | 5570 | 5590 | 5570 | 3 |
| 551 | 20231120 | 095800 | 724876240 | 5590 | 5580 | 5590 | 5570 | 230 |
| 552 | 20231120 | 095700 | 723594370 | 5590 | 5590 | 5590 | 5580 | 1355 |
| 553 | 20231120 | 095600 | 716031110 | 5590 | 5580 | 5590 | 5580 | 734 |
| 554 | 20231120 | 095500 | 711935370 | 5580 | 5560 | 5580 | 5560 | 1115 |
| 555 | 20231120 | 095400 | 705723220 | 5570 | 5570 | 5570 | 5560 | 181 |
| 556 | 20231120 | 095300 | 704715560 | 5570 | 5560 | 5570 | 5560 | 222 |
| 557 | 20231120 | 095200 | 703480580 | 5570 | 5560 | 5570 | 5560 | 12 |
| 558 | 20231120 | 095100 | 703413820 | 5560 | 5570 | 5570 | 5550 | 186 |
| 559 | 20231120 | 095000 | 702380680 | 5550 | 5570 | 5570 | 5540 | 1233 |
| 560 | 20231120 | 094900 | 695540440 | 5550 | 5560 | 5570 | 5550 | 3564 |
| 561 | 20231120 | 094800 | 675749870 | 5570 | 5550 | 5570 | 5550 | 130 |
| 562 | 20231120 | 094700 | 675028270 | 5570 | 5560 | 5570 | 5550 | 1563 |
| 563 | 20231120 | 094600 | 666342150 | 5570 | 5560 | 5570 | 5560 | 125 |
| 564 | 20231120 | 094500 | 665647050 | 5570 | 5580 | 5580 | 5550 | 2349 |
| 565 | 20231120 | 094400 | 652577510 | 5580 | 5580 | 5580 | 5570 | 1332 |
| 566 | 20231120 | 094300 | 645155520 | 5580 | 5580 | 5580 | 5580 | 44 |
| 567 | 20231120 | 094200 | 644910000 | 5590 | 5580 | 5590 | 5580 | 421 |
| 568 | 20231120 | 094100 | 642560760 | 5590 | 5590 | 5590 | 5570 | 1370 |
| 569 | 20231120 | 094000 | 634919440 | 5580 | 5600 | 5600 | 5580 | 986 |
| 570 | 20231120 | 093900 | 629410900 | 5600 | 5590 | 5600 | 5580 | 533 |
| 571 | 20231120 | 093800 | 626431700 | 5600 | 5590 | 5600 | 5590 | 114 |
| 572 | 20231120 | 093700 | 625794430 | 5590 | 5590 | 5590 | 5590 | 75 |
| 573 | 20231120 | 093600 | 625375180 | 5590 | 5600 | 5600 | 5590 | 195 |
| 574 | 20231120 | 093500 | 624285060 | 5600 | 5610 | 5620 | 5580 | 1197 |
| 575 | 20231120 | 093400 | 617583090 | 5610 | 5590 | 5610 | 5580 | 1709 |
| 576 | 20231120 | 093300 | 608023620 | 5590 | 5570 | 5590 | 5570 | 1111 |
| 577 | 20231120 | 093200 | 601822170 | 5580 | 5550 | 5580 | 5540 | 951 |
| 578 | 20231120 | 093100 | 596530040 | 5550 | 5530 | 5550 | 5520 | 1035 |
| 579 | 20231120 | 093000 | 590802620 | 5550 | 5540 | 5550 | 5520 | 3275 |
| 580 | 20231120 | 092900 | 572695300 | 5530 | 5530 | 5540 | 5530 | 1026 |
| 581 | 20231120 | 092800 | 567018630 | 5530 | 5520 | 5530 | 5520 | 490 |
| 582 | 20231120 | 092700 | 564310990 | 5530 | 5530 | 5530 | 5520 | 1187 |
| 583 | 20231120 | 092600 | 557750050 | 5530 | 5550 | 5550 | 5530 | 5615 |
| 584 | 20231120 | 092500 | 526671320 | 5540 | 5550 | 5550 | 5540 | 404 |
| 585 | 20231120 | 092400 | 524430880 | 5540 | 5550 | 5550 | 5540 | 1415 |
| 586 | 20231120 | 092300 | 516580640 | 5540 | 5560 | 5560 | 5540 | 1055 |
| 587 | 20231120 | 092200 | 510724860 | 5560 | 5540 | 5560 | 5530 | 1436 |
| 588 | 20231120 | 092100 | 502767880 | 5540 | 5530 | 5540 | 5530 | 835 |
| 589 | 20231120 | 092000 | 498147100 | 5540 | 5550 | 5550 | 5530 | 5940 |
| 590 | 20231120 | 091900 | 465237910 | 5540 | 5550 | 5560 | 5540 | 1949 |
| 591 | 20231120 | 091800 | 454420000 | 5550 | 5550 | 5560 | 5550 | 705 |
| 592 | 20231120 | 091700 | 450506680 | 5560 | 5560 | 5560 | 5550 | 450 |
| 593 | 20231120 | 091600 | 448007130 | 5550 | 5550 | 5560 | 5540 | 315 |
| 594 | 20231120 | 091500 | 446258590 | 5550 | 5560 | 5560 | 5550 | 976 |
| 595 | 20231120 | 091400 | 440835080 | 5580 | 5520 | 5580 | 5520 | 2958 |
| 596 | 20231120 | 091300 | 424454580 | 5520 | 5540 | 5560 | 5520 | 1652 |
| 597 | 20231120 | 091200 | 415317320 | 5560 | 5530 | 5560 | 5530 | 270 |
| 598 | 20231120 | 091100 | 413820110 | 5530 | 5570 | 5580 | 5510 | 10786 |
| 599 | 20231120 | 091000 | 354132070 | 5570 | 5560 | 5570 | 5550 | 1535 |
| 600 | 20231120 | 090900 | 345592990 | 5560 | 5520 | 5560 | 5520 | 7324 |
| 601 | 20231120 | 090800 | 304995550 | 5510 | 5560 | 5570 | 5500 | 10024 |
| 602 | 20231120 | 090700 | 249654940 | 5570 | 5610 | 5610 | 5570 | 5646 |
| 603 | 20231120 | 090600 | 218088200 | 5610 | 5620 | 5630 | 5610 | 2224 |
| 604 | 20231120 | 090500 | 205605500 | 5620 | 5640 | 5650 | 5600 | 3759 |
| 605 | 20231120 | 090400 | 184509480 | 5640 | 5640 | 5640 | 5600 | 6983 |
| 606 | 20231120 | 090300 | 145312550 | 5650 | 5650 | 5660 | 5620 | 6959 |
| 607 | 20231120 | 090200 | 106065990 | 5660 | 5670 | 5680 | 5640 | 3908 |
| 608 | 20231120 | 090100 | 83972280 | 5660 | 5650 | 5680 | 5630 | 3848 |
| 609 | 20231120 | 090000 | 62178900 | 5630 | 5770 | 5770 | 5630 | 10866 |