30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 191200 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 10940 |
| 3 | 20231120 | 191100 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20231120 | 191000 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20231120 | 190900 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20231120 | 190800 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20231120 | 190700 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20231120 | 190600 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20231120 | 190500 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20231120 | 190400 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20231120 | 190300 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20231120 | 190200 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20231120 | 190100 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20231120 | 190000 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20231120 | 185900 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20231120 | 185800 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20231120 | 185700 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20231120 | 185600 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20231120 | 185500 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20231120 | 185400 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20231120 | 185300 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20231120 | 185200 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20231120 | 185100 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20231120 | 185000 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20231120 | 184900 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20231120 | 184800 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20231120 | 184700 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20231120 | 184600 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20231120 | 184500 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20231120 | 184400 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20231120 | 184300 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20231120 | 184200 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 10940 |
| 33 | 20231120 | 184100 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20231120 | 184000 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20231120 | 183900 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20231120 | 183800 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20231120 | 183700 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20231120 | 183600 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20231120 | 183500 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20231120 | 183400 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20231120 | 183300 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20231120 | 183200 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20231120 | 183100 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20231120 | 183000 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20231120 | 182900 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20231120 | 182800 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20231120 | 182700 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20231120 | 182600 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20231120 | 182500 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20231120 | 182400 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20231120 | 182300 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20231120 | 182200 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20231120 | 182100 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20231120 | 182000 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20231120 | 181900 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20231120 | 181800 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20231120 | 181700 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20231120 | 181600 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20231120 | 181500 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20231120 | 181400 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20231120 | 181300 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20231120 | 181200 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 10940 |
| 63 | 20231120 | 181100 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20231120 | 181000 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20231120 | 180900 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20231120 | 180800 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20231120 | 180700 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20231120 | 180600 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20231120 | 180500 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20231120 | 180400 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20231120 | 180300 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20231120 | 180200 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20231120 | 180100 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20231120 | 180000 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20231120 | 175900 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20231120 | 175800 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20231120 | 175700 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20231120 | 175600 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20231120 | 175500 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20231120 | 175400 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20231120 | 175300 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20231120 | 175200 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20231120 | 175100 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20231120 | 175000 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20231120 | 174900 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20231120 | 174800 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20231120 | 174700 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20231120 | 174600 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20231120 | 174500 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20231120 | 174400 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20231120 | 174300 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20231120 | 174200 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 10940 |
| 93 | 20231120 | 174100 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20231120 | 174000 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20231120 | 173900 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20231120 | 173800 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20231120 | 173700 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20231120 | 173600 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20231120 | 173500 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20231120 | 173400 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20231120 | 173300 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20231120 | 173200 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20231120 | 173100 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20231120 | 173000 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20231120 | 172900 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20231120 | 172800 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20231120 | 172700 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20231120 | 172600 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20231120 | 172500 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20231120 | 172400 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20231120 | 172300 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20231120 | 172200 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20231120 | 172100 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20231120 | 172000 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20231120 | 171900 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20231120 | 171800 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20231120 | 171700 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20231120 | 171600 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20231120 | 171500 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20231120 | 171400 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20231120 | 171300 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20231120 | 171200 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 10940 |
| 123 | 20231120 | 171100 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20231120 | 171000 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20231120 | 170900 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20231120 | 170800 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20231120 | 170700 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20231120 | 170600 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20231120 | 170500 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20231120 | 170400 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20231120 | 170300 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20231120 | 170200 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20231120 | 170100 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20231120 | 170000 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20231120 | 165900 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20231120 | 165800 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20231120 | 165700 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20231120 | 165600 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20231120 | 165500 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20231120 | 165400 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20231120 | 165300 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20231120 | 165200 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20231120 | 165100 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20231120 | 165000 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20231120 | 164900 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20231120 | 164800 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20231120 | 164700 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20231120 | 164600 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20231120 | 164500 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20231120 | 164400 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20231120 | 164300 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20231120 | 164200 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 10940 |
| 153 | 20231120 | 164100 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20231120 | 164000 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20231120 | 163900 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20231120 | 163800 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20231120 | 163700 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20231120 | 163600 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20231120 | 163500 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20231120 | 163400 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20231120 | 163300 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20231120 | 163200 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20231120 | 163100 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20231120 | 163000 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20231120 | 162900 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20231120 | 162800 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20231120 | 162700 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20231120 | 162600 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20231120 | 162500 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20231120 | 162400 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20231120 | 162300 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20231120 | 162200 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20231120 | 162100 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20231120 | 162000 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20231120 | 161900 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20231120 | 161800 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20231120 | 161700 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20231120 | 161600 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20231120 | 161500 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20231120 | 161400 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20231120 | 161300 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20231120 | 161200 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 10940 |
| 183 | 20231120 | 161100 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20231120 | 161000 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20231120 | 160900 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20231120 | 160800 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20231120 | 160700 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20231120 | 160600 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20231120 | 160500 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20231120 | 160400 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20231120 | 160300 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20231120 | 160200 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20231120 | 160100 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20231120 | 160000 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20231120 | 155900 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20231120 | 155800 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20231120 | 155700 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20231120 | 155600 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20231120 | 155500 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20231120 | 155400 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20231120 | 155300 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20231120 | 155200 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20231120 | 155100 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20231120 | 155000 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20231120 | 154900 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20231120 | 154800 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20231120 | 154700 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20231120 | 154600 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20231120 | 154500 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20231120 | 154400 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20231120 | 154300 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20231120 | 154200 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 10940 |
| 213 | 20231120 | 154100 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 214 | 20231120 | 154000 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 215 | 20231120 | 153900 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 216 | 20231120 | 153800 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 217 | 20231120 | 153700 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 218 | 20231120 | 153600 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 219 | 20231120 | 153500 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 220 | 20231120 | 153400 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 221 | 20231120 | 153300 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 222 | 20231120 | 153200 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 223 | 20231120 | 153100 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 224 | 20231120 | 153000 | 3041190195 | 3780 | 3780 | 3780 | 3780 | 10940 |
| 225 | 20231120 | 152900 | 2999836995 | 3780 | 3780 | 3780 | 3780 | 0 |
| 226 | 20231120 | 152800 | 2999836995 | 3780 | 3780 | 3780 | 3780 | 0 |
| 227 | 20231120 | 152700 | 2999836995 | 3780 | 3780 | 3780 | 3780 | 0 |
| 228 | 20231120 | 152600 | 2999836995 | 3780 | 3780 | 3780 | 3780 | 0 |
| 229 | 20231120 | 152500 | 2999836995 | 3780 | 3780 | 3780 | 3780 | 0 |
| 230 | 20231120 | 152400 | 2999836995 | 3780 | 3780 | 3780 | 3780 | 0 |
| 231 | 20231120 | 152300 | 2999836995 | 3780 | 3780 | 3780 | 3780 | 0 |
| 232 | 20231120 | 152200 | 2999836995 | 3780 | 3780 | 3780 | 3780 | 0 |
| 233 | 20231120 | 152100 | 2999836995 | 3780 | 3780 | 3780 | 3780 | 0 |
| 234 | 20231120 | 152000 | 2999836995 | 3780 | 3780 | 3780 | 3780 | 0 |
| 235 | 20231120 | 151900 | 2999836995 | 3780 | 3780 | 3780 | 3770 | 840 |
| 236 | 20231120 | 151800 | 2996665365 | 3780 | 3785 | 3785 | 3780 | 120 |
| 237 | 20231120 | 151700 | 2996211575 | 3785 | 3785 | 3785 | 3780 | 183 |
| 238 | 20231120 | 151600 | 2995518925 | 3785 | 3785 | 3785 | 3785 | 469 |
| 239 | 20231120 | 151500 | 2993743760 | 3790 | 3790 | 3790 | 3785 | 858 |
| 240 | 20231120 | 151400 | 2990492970 | 3790 | 3785 | 3790 | 3780 | 1000 |
| 241 | 20231120 | 151300 | 2986709495 | 3785 | 3785 | 3785 | 3785 | 98 |
| 242 | 20231120 | 151200 | 2986338565 | 3785 | 3785 | 3785 | 3780 | 715 |
| 243 | 20231120 | 151100 | 2983632385 | 3785 | 3780 | 3785 | 3780 | 1270 |
| 244 | 20231120 | 151000 | 2978830740 | 3780 | 3785 | 3785 | 3765 | 5221 |
| 245 | 20231120 | 150900 | 2959138575 | 3785 | 3780 | 3785 | 3780 | 1265 |
| 246 | 20231120 | 150800 | 2954356865 | 3775 | 3785 | 3785 | 3775 | 3045 |
| 247 | 20231120 | 150700 | 2942849885 | 3785 | 3785 | 3785 | 3785 | 109 |
| 248 | 20231120 | 150600 | 2942437320 | 3785 | 3780 | 3785 | 3780 | 390 |
| 249 | 20231120 | 150500 | 2940962010 | 3780 | 3780 | 3790 | 3780 | 1657 |
| 250 | 20231120 | 150400 | 2934697630 | 3790 | 3790 | 3790 | 3780 | 7214 |
| 251 | 20231120 | 150300 | 2907395175 | 3790 | 3790 | 3795 | 3790 | 4381 |
| 252 | 20231120 | 150200 | 2890790840 | 3790 | 3790 | 3795 | 3790 | 2211 |
| 253 | 20231120 | 150100 | 2882410140 | 3795 | 3795 | 3795 | 3795 | 306 |
| 254 | 20231120 | 150000 | 2881248870 | 3790 | 3790 | 3790 | 3785 | 1385 |
| 255 | 20231120 | 145900 | 2876000375 | 3790 | 3785 | 3790 | 3785 | 234 |
| 256 | 20231120 | 145800 | 2875113615 | 3790 | 3790 | 3790 | 3790 | 67 |
| 257 | 20231120 | 145700 | 2874859685 | 3790 | 3790 | 3790 | 3785 | 3301 |
| 258 | 20231120 | 145600 | 2862359200 | 3790 | 3795 | 3795 | 3790 | 234 |
| 259 | 20231120 | 145500 | 2861471465 | 3790 | 3795 | 3800 | 3790 | 2198 |
| 260 | 20231120 | 145400 | 2853140155 | 3795 | 3800 | 3800 | 3790 | 572 |
| 261 | 20231120 | 145300 | 2850969135 | 3800 | 3795 | 3800 | 3795 | 1209 |
| 262 | 20231120 | 145200 | 2846379110 | 3795 | 3795 | 3795 | 3795 | 119 |
| 263 | 20231120 | 145100 | 2845927505 | 3795 | 3795 | 3795 | 3795 | 170 |
| 264 | 20231120 | 145000 | 2845282355 | 3790 | 3795 | 3795 | 3790 | 1417 |
| 265 | 20231120 | 144900 | 2839910960 | 3795 | 3790 | 3795 | 3790 | 2836 |
| 266 | 20231120 | 144800 | 2829156290 | 3790 | 3795 | 3795 | 3785 | 2078 |
| 267 | 20231120 | 144700 | 2821280780 | 3790 | 3795 | 3795 | 3790 | 1417 |
| 268 | 20231120 | 144600 | 2815903415 | 3800 | 3800 | 3800 | 3800 | 274 |
| 269 | 20231120 | 144500 | 2814862215 | 3795 | 3805 | 3805 | 3795 | 36 |
| 270 | 20231120 | 144400 | 2814725285 | 3795 | 3800 | 3810 | 3795 | 3881 |
| 271 | 20231120 | 144300 | 2799981900 | 3800 | 3805 | 3810 | 3795 | 5678 |
| 272 | 20231120 | 144200 | 2778388790 | 3805 | 3805 | 3815 | 3805 | 5787 |
| 273 | 20231120 | 144100 | 2756334900 | 3805 | 3790 | 3805 | 3790 | 1287 |
| 274 | 20231120 | 144000 | 2751445990 | 3790 | 3805 | 3805 | 3790 | 4726 |
| 275 | 20231120 | 143900 | 2733521540 | 3805 | 3800 | 3805 | 3800 | 2498 |
| 276 | 20231120 | 143800 | 2724023735 | 3805 | 3805 | 3810 | 3795 | 4867 |
| 277 | 20231120 | 143700 | 2705526825 | 3810 | 3810 | 3810 | 3805 | 203 |
| 278 | 20231120 | 143600 | 2704753460 | 3805 | 3810 | 3810 | 3805 | 93 |
| 279 | 20231120 | 143500 | 2704399140 | 3810 | 3805 | 3810 | 3805 | 758 |
| 280 | 20231120 | 143400 | 2701514190 | 3805 | 3805 | 3810 | 3800 | 1655 |
| 281 | 20231120 | 143300 | 2695219060 | 3805 | 3805 | 3810 | 3805 | 2874 |
| 282 | 20231120 | 143200 | 2684282100 | 3805 | 3800 | 3805 | 3800 | 163 |
| 283 | 20231120 | 143100 | 2683661890 | 3805 | 3805 | 3805 | 3805 | 434 |
| 284 | 20231120 | 143000 | 2682010520 | 3805 | 3805 | 3805 | 3800 | 89 |
| 285 | 20231120 | 142900 | 2681672060 | 3805 | 3800 | 3805 | 3800 | 163 |
| 286 | 20231120 | 142800 | 2681051900 | 3800 | 3805 | 3805 | 3800 | 563 |
| 287 | 20231120 | 142700 | 2678911485 | 3805 | 3805 | 3805 | 3805 | 147 |
| 288 | 20231120 | 142600 | 2678352150 | 3805 | 3800 | 3805 | 3800 | 1597 |
| 289 | 20231120 | 142500 | 2672282565 | 3805 | 3810 | 3810 | 3805 | 645 |
| 290 | 20231120 | 142400 | 2669828150 | 3810 | 3810 | 3810 | 3810 | 121 |
| 291 | 20231120 | 142300 | 2669367140 | 3810 | 3810 | 3810 | 3805 | 945 |
| 292 | 20231120 | 142200 | 2665769890 | 3805 | 3810 | 3810 | 3805 | 971 |
| 293 | 20231120 | 142100 | 2662070910 | 3805 | 3810 | 3810 | 3805 | 2040 |
| 294 | 20231120 | 142000 | 2654304300 | 3810 | 3810 | 3810 | 3805 | 680 |
| 295 | 20231120 | 141900 | 2651715995 | 3810 | 3810 | 3815 | 3810 | 4125 |
| 296 | 20231120 | 141800 | 2635997935 | 3810 | 3815 | 3815 | 3810 | 45 |
| 297 | 20231120 | 141700 | 2635826305 | 3815 | 3810 | 3815 | 3810 | 237 |
| 298 | 20231120 | 141600 | 2634922730 | 3815 | 3805 | 3815 | 3805 | 6585 |
| 299 | 20231120 | 141500 | 2609841575 | 3805 | 3810 | 3810 | 3805 | 426 |
| 300 | 20231120 | 141400 | 2608219180 | 3810 | 3810 | 3810 | 3810 | 61 |
| 301 | 20231120 | 141300 | 2607986770 | 3810 | 3810 | 3810 | 3810 | 207 |
| 302 | 20231120 | 141200 | 2607198100 | 3810 | 3810 | 3810 | 3810 | 231 |
| 303 | 20231120 | 141100 | 2606317990 | 3805 | 3810 | 3810 | 3805 | 51 |
| 304 | 20231120 | 141000 | 2606123685 | 3810 | 3810 | 3810 | 3810 | 276 |
| 305 | 20231120 | 140900 | 2605072125 | 3810 | 3810 | 3810 | 3810 | 264 |
| 306 | 20231120 | 140800 | 2604066285 | 3810 | 3810 | 3810 | 3810 | 41 |
| 307 | 20231120 | 140700 | 2603910075 | 3810 | 3810 | 3810 | 3810 | 191 |
| 308 | 20231120 | 140600 | 2603182365 | 3805 | 3810 | 3810 | 3805 | 265 |
| 309 | 20231120 | 140500 | 2602172915 | 3810 | 3810 | 3810 | 3810 | 40 |
| 310 | 20231120 | 140400 | 2602020515 | 3810 | 3810 | 3810 | 3805 | 354 |
| 311 | 20231120 | 140300 | 2600671790 | 3815 | 3815 | 3815 | 3815 | 246 |
| 312 | 20231120 | 140200 | 2599733300 | 3815 | 3815 | 3815 | 3810 | 160 |
| 313 | 20231120 | 140100 | 2599123400 | 3815 | 3815 | 3815 | 3815 | 197 |
| 314 | 20231120 | 140000 | 2598371845 | 3815 | 3815 | 3815 | 3815 | 236 |
| 315 | 20231120 | 135900 | 2597471505 | 3815 | 3815 | 3815 | 3810 | 441 |
| 316 | 20231120 | 135800 | 2595790525 | 3815 | 3810 | 3815 | 3810 | 352 |
| 317 | 20231120 | 135700 | 2594448190 | 3815 | 3815 | 3815 | 3810 | 408 |
| 318 | 20231120 | 135600 | 2592892170 | 3810 | 3820 | 3820 | 3810 | 2269 |
| 319 | 20231120 | 135500 | 2584232915 | 3820 | 3815 | 3820 | 3815 | 2283 |
| 320 | 20231120 | 135400 | 2575516855 | 3825 | 3825 | 3825 | 3810 | 2606 |
| 321 | 20231120 | 135300 | 2565569310 | 3820 | 3820 | 3825 | 3820 | 1805 |
| 322 | 20231120 | 135200 | 2558674160 | 3820 | 3815 | 3820 | 3815 | 591 |
| 323 | 20231120 | 135100 | 2556417990 | 3815 | 3810 | 3815 | 3800 | 816 |
| 324 | 20231120 | 135000 | 2553307935 | 3810 | 3815 | 3815 | 3800 | 459 |
| 325 | 20231120 | 134900 | 2551560755 | 3815 | 3815 | 3815 | 3815 | 389 |
| 326 | 20231120 | 134800 | 2550076720 | 3815 | 3815 | 3815 | 3815 | 309 |
| 327 | 20231120 | 134700 | 2548897885 | 3815 | 3815 | 3815 | 3805 | 202 |
| 328 | 20231120 | 134600 | 2548127550 | 3815 | 3795 | 3815 | 3795 | 16139 |
| 329 | 20231120 | 134500 | 2486762760 | 3795 | 3795 | 3795 | 3795 | 323 |
| 330 | 20231120 | 134400 | 2485536975 | 3795 | 3795 | 3795 | 3790 | 468 |
| 331 | 20231120 | 134300 | 2483760935 | 3795 | 3795 | 3795 | 3795 | 179 |
| 332 | 20231120 | 134200 | 2483081630 | 3795 | 3790 | 3795 | 3785 | 474 |
| 333 | 20231120 | 134100 | 2481284690 | 3785 | 3790 | 3795 | 3785 | 1474 |
| 334 | 20231120 | 134000 | 2475700180 | 3795 | 3795 | 3795 | 3790 | 518 |
| 335 | 20231120 | 133900 | 2473735870 | 3795 | 3795 | 3795 | 3790 | 3585 |
| 336 | 20231120 | 133800 | 2460147285 | 3795 | 3795 | 3795 | 3795 | 384 |
| 337 | 20231120 | 133700 | 2458690005 | 3795 | 3795 | 3795 | 3790 | 227 |
| 338 | 20231120 | 133600 | 2457828550 | 3795 | 3800 | 3800 | 3795 | 673 |
| 339 | 20231120 | 133500 | 2455274355 | 3795 | 3800 | 3800 | 3790 | 341 |
| 340 | 20231120 | 133400 | 2453979565 | 3800 | 3800 | 3800 | 3800 | 103 |
| 341 | 20231120 | 133300 | 2453588165 | 3800 | 3795 | 3800 | 3795 | 209 |
| 342 | 20231120 | 133200 | 2452794415 | 3790 | 3800 | 3800 | 3790 | 2721 |
| 343 | 20231120 | 133100 | 2442481155 | 3800 | 3800 | 3800 | 3800 | 77 |
| 344 | 20231120 | 133000 | 2442188555 | 3800 | 3790 | 3800 | 3790 | 348 |
| 345 | 20231120 | 132900 | 2440867885 | 3790 | 3795 | 3800 | 3790 | 718 |
| 346 | 20231120 | 132800 | 2438144390 | 3800 | 3800 | 3800 | 3800 | 170 |
| 347 | 20231120 | 132700 | 2437498390 | 3800 | 3800 | 3805 | 3800 | 386 |
| 348 | 20231120 | 132600 | 2436031540 | 3800 | 3800 | 3800 | 3800 | 457 |
| 349 | 20231120 | 132500 | 2434294940 | 3800 | 3800 | 3800 | 3800 | 3047 |
| 350 | 20231120 | 132400 | 2422716340 | 3800 | 3800 | 3800 | 3790 | 171 |
| 351 | 20231120 | 132300 | 2422067170 | 3800 | 3800 | 3800 | 3800 | 310 |
| 352 | 20231120 | 132200 | 2420889170 | 3800 | 3800 | 3800 | 3800 | 0 |
| 353 | 20231120 | 132100 | 2420889170 | 3800 | 3800 | 3800 | 3790 | 75 |
| 354 | 20231120 | 132000 | 2420604430 | 3790 | 3790 | 3790 | 3790 | 1322 |
| 355 | 20231120 | 131900 | 2415594050 | 3790 | 3795 | 3795 | 3790 | 59 |
| 356 | 20231120 | 131800 | 2415370345 | 3795 | 3800 | 3800 | 3795 | 89 |
| 357 | 20231120 | 131700 | 2415032395 | 3800 | 3800 | 3800 | 3800 | 479 |
| 358 | 20231120 | 131600 | 2413212195 | 3800 | 3800 | 3800 | 3800 | 1 |
| 359 | 20231120 | 131500 | 2413208395 | 3800 | 3800 | 3800 | 3800 | 208 |
| 360 | 20231120 | 131400 | 2412417995 | 3790 | 3800 | 3800 | 3790 | 4233 |
| 361 | 20231120 | 131300 | 2396343220 | 3800 | 3795 | 3800 | 3795 | 3985 |
| 362 | 20231120 | 131200 | 2381217645 | 3795 | 3795 | 3795 | 3795 | 118 |
| 363 | 20231120 | 131100 | 2380769835 | 3795 | 3795 | 3795 | 3790 | 588 |
| 364 | 20231120 | 131000 | 2378539390 | 3795 | 3795 | 3795 | 3795 | 11 |
| 365 | 20231120 | 130900 | 2378497645 | 3790 | 3795 | 3795 | 3790 | 78 |
| 366 | 20231120 | 130800 | 2378201815 | 3790 | 3795 | 3795 | 3790 | 2929 |
| 367 | 20231120 | 130700 | 2367100405 | 3795 | 3795 | 3795 | 3795 | 113 |
| 368 | 20231120 | 130600 | 2366671570 | 3795 | 3790 | 3795 | 3790 | 34 |
| 369 | 20231120 | 130500 | 2366542545 | 3795 | 3795 | 3795 | 3790 | 1100 |
| 370 | 20231120 | 130400 | 2362371435 | 3795 | 3795 | 3795 | 3795 | 204 |
| 371 | 20231120 | 130300 | 2361597255 | 3790 | 3795 | 3795 | 3785 | 267 |
| 372 | 20231120 | 130200 | 2360585520 | 3790 | 3795 | 3795 | 3790 | 45 |
| 373 | 20231120 | 130100 | 2360414920 | 3795 | 3795 | 3795 | 3795 | 105 |
| 374 | 20231120 | 130000 | 2360016445 | 3790 | 3790 | 3790 | 3790 | 6457 |
| 375 | 20231120 | 125900 | 2335544415 | 3785 | 3785 | 3785 | 3785 | 10 |
| 376 | 20231120 | 125800 | 2335506565 | 3790 | 3790 | 3790 | 3790 | 30 |
| 377 | 20231120 | 125700 | 2335392865 | 3790 | 3790 | 3790 | 3790 | 42 |
| 378 | 20231120 | 125600 | 2335233685 | 3790 | 3790 | 3790 | 3790 | 14 |
| 379 | 20231120 | 125500 | 2335180625 | 3790 | 3790 | 3790 | 3790 | 270 |
| 380 | 20231120 | 125400 | 2334157325 | 3785 | 3790 | 3790 | 3785 | 49 |
| 381 | 20231120 | 125300 | 2333971660 | 3785 | 3785 | 3785 | 3785 | 251 |
| 382 | 20231120 | 125200 | 2333021625 | 3785 | 3790 | 3790 | 3785 | 160 |
| 383 | 20231120 | 125100 | 2332416020 | 3785 | 3785 | 3790 | 3785 | 344 |
| 384 | 20231120 | 125000 | 2331112830 | 3790 | 3785 | 3790 | 3785 | 2641 |
| 385 | 20231120 | 124900 | 2321116400 | 3785 | 3785 | 3785 | 3785 | 47 |
| 386 | 20231120 | 124800 | 2320938505 | 3785 | 3800 | 3800 | 3785 | 1468 |
| 387 | 20231120 | 124700 | 2315374490 | 3790 | 3800 | 3800 | 3790 | 2758 |
| 388 | 20231120 | 124600 | 2304921370 | 3800 | 3800 | 3800 | 3800 | 0 |
| 389 | 20231120 | 124500 | 2304921370 | 3800 | 3795 | 3800 | 3795 | 4860 |
| 390 | 20231120 | 124400 | 2286463550 | 3790 | 3795 | 3795 | 3790 | 298 |
| 391 | 20231120 | 124300 | 2285332860 | 3795 | 3795 | 3795 | 3795 | 10 |
| 392 | 20231120 | 124200 | 2285294910 | 3795 | 3800 | 3800 | 3795 | 71 |
| 393 | 20231120 | 124100 | 2285025305 | 3795 | 3795 | 3795 | 3795 | 299 |
| 394 | 20231120 | 124000 | 2283890600 | 3795 | 3795 | 3795 | 3795 | 444 |
| 395 | 20231120 | 123900 | 2282205620 | 3795 | 3810 | 3810 | 3795 | 183 |
| 396 | 20231120 | 123800 | 2281509885 | 3805 | 3805 | 3805 | 3805 | 200 |
| 397 | 20231120 | 123700 | 2280748885 | 3805 | 3805 | 3805 | 3805 | 93 |
| 398 | 20231120 | 123600 | 2280395020 | 3805 | 3810 | 3810 | 3805 | 801 |
| 399 | 20231120 | 123500 | 2277347055 | 3815 | 3815 | 3815 | 3815 | 11 |
| 400 | 20231120 | 123400 | 2277305090 | 3815 | 3820 | 3820 | 3815 | 68 |
| 401 | 20231120 | 123300 | 2277045645 | 3820 | 3820 | 3820 | 3820 | 41 |
| 402 | 20231120 | 123200 | 2276889025 | 3820 | 3820 | 3820 | 3820 | 42 |
| 403 | 20231120 | 123100 | 2276728585 | 3820 | 3820 | 3820 | 3815 | 104 |
| 404 | 20231120 | 123000 | 2276331805 | 3815 | 3805 | 3820 | 3805 | 293 |
| 405 | 20231120 | 122900 | 2275214010 | 3805 | 3810 | 3810 | 3805 | 101 |
| 406 | 20231120 | 122800 | 2274829680 | 3810 | 3820 | 3820 | 3810 | 834 |
| 407 | 20231120 | 122700 | 2271651300 | 3825 | 3825 | 3825 | 3820 | 42 |
| 408 | 20231120 | 122600 | 2271490655 | 3825 | 3825 | 3825 | 3820 | 8 |
| 409 | 20231120 | 122500 | 2271460060 | 3825 | 3820 | 3825 | 3820 | 2 |
| 410 | 20231120 | 122400 | 2271452415 | 3815 | 3830 | 3830 | 3815 | 5924 |
| 411 | 20231120 | 122300 | 2248846095 | 3830 | 3830 | 3830 | 3830 | 1 |
| 412 | 20231120 | 122200 | 2248842265 | 3815 | 3830 | 3835 | 3815 | 6857 |
| 413 | 20231120 | 122100 | 2222564170 | 3825 | 3830 | 3830 | 3815 | 1222 |
| 414 | 20231120 | 122000 | 2217893855 | 3830 | 3830 | 3835 | 3830 | 891 |
| 415 | 20231120 | 121900 | 2214479975 | 3830 | 3835 | 3835 | 3830 | 112 |
| 416 | 20231120 | 121800 | 2214050955 | 3835 | 3835 | 3840 | 3835 | 272 |
| 417 | 20231120 | 121700 | 2213007130 | 3840 | 3840 | 3845 | 3835 | 2610 |
| 418 | 20231120 | 121600 | 2202986130 | 3840 | 3835 | 3840 | 3830 | 1135 |
| 419 | 20231120 | 121500 | 2198633645 | 3835 | 3830 | 3840 | 3830 | 10842 |
| 420 | 20231120 | 121400 | 2157043970 | 3830 | 3830 | 3830 | 3825 | 1083 |
| 421 | 20231120 | 121300 | 2152897465 | 3830 | 3815 | 3835 | 3815 | 15043 |
| 422 | 20231120 | 121200 | 2095319820 | 3815 | 3800 | 3825 | 3800 | 16727 |
| 423 | 20231120 | 121100 | 2031544530 | 3795 | 3795 | 3795 | 3795 | 0 |
| 424 | 20231120 | 121000 | 2031544530 | 3795 | 3790 | 3795 | 3790 | 504 |
| 425 | 20231120 | 120900 | 2029633850 | 3795 | 3795 | 3800 | 3795 | 373 |
| 426 | 20231120 | 120800 | 2028218150 | 3795 | 3790 | 3800 | 3785 | 6887 |
| 427 | 20231120 | 120700 | 2002082120 | 3790 | 3790 | 3795 | 3790 | 26 |
| 428 | 20231120 | 120600 | 2001983530 | 3790 | 3790 | 3790 | 3790 | 330 |
| 429 | 20231120 | 120500 | 2000732830 | 3790 | 3790 | 3790 | 3790 | 8 |
| 430 | 20231120 | 120400 | 2000702510 | 3795 | 3795 | 3795 | 3795 | 2 |
| 431 | 20231120 | 120300 | 2000694920 | 3795 | 3785 | 3795 | 3785 | 621 |
| 432 | 20231120 | 120200 | 1998344200 | 3780 | 3790 | 3790 | 3780 | 6032 |
| 433 | 20231120 | 120100 | 1975490450 | 3795 | 3790 | 3795 | 3790 | 9 |
| 434 | 20231120 | 120000 | 1975456325 | 3790 | 3795 | 3795 | 3790 | 438 |
| 435 | 20231120 | 115900 | 1973796115 | 3790 | 3790 | 3790 | 3790 | 26 |
| 436 | 20231120 | 115800 | 1973697575 | 3795 | 3795 | 3795 | 3795 | 20 |
| 437 | 20231120 | 115700 | 1973621675 | 3795 | 3790 | 3795 | 3790 | 637 |
| 438 | 20231120 | 115600 | 1971206760 | 3795 | 3805 | 3805 | 3795 | 223 |
| 439 | 20231120 | 115500 | 1970360190 | 3800 | 3800 | 3805 | 3800 | 102 |
| 440 | 20231120 | 115400 | 1969972580 | 3800 | 3790 | 3800 | 3790 | 4144 |
| 441 | 20231120 | 115300 | 1954228565 | 3790 | 3790 | 3790 | 3790 | 10 |
| 442 | 20231120 | 115200 | 1954190665 | 3790 | 3780 | 3790 | 3780 | 15009 |
| 443 | 20231120 | 115100 | 1897425170 | 3780 | 3770 | 3780 | 3770 | 1383 |
| 444 | 20231120 | 115000 | 1892206240 | 3770 | 3770 | 3770 | 3765 | 323 |
| 445 | 20231120 | 114900 | 1890989440 | 3770 | 3770 | 3770 | 3770 | 107 |
| 446 | 20231120 | 114800 | 1890586050 | 3770 | 3775 | 3775 | 3765 | 392 |
| 447 | 20231120 | 114700 | 1889109305 | 3770 | 3770 | 3770 | 3765 | 920 |
| 448 | 20231120 | 114600 | 1885644000 | 3770 | 3770 | 3770 | 3770 | 1151 |
| 449 | 20231120 | 114500 | 1881304730 | 3770 | 3770 | 3770 | 3770 | 36 |
| 450 | 20231120 | 114400 | 1881169010 | 3765 | 3765 | 3765 | 3765 | 0 |
| 451 | 20231120 | 114300 | 1881169010 | 3765 | 3765 | 3765 | 3765 | 348 |
| 452 | 20231120 | 114200 | 1879858790 | 3770 | 3770 | 3775 | 3770 | 1608 |
| 453 | 20231120 | 114100 | 1873795290 | 3770 | 3765 | 3770 | 3765 | 514 |
| 454 | 20231120 | 114000 | 1871860070 | 3765 | 3765 | 3765 | 3765 | 10 |
| 455 | 20231120 | 113900 | 1871822420 | 3760 | 3760 | 3760 | 3760 | 667 |
| 456 | 20231120 | 113800 | 1869314500 | 3760 | 3760 | 3760 | 3760 | 32 |
| 457 | 20231120 | 113700 | 1869194180 | 3760 | 3760 | 3760 | 3760 | 223 |
| 458 | 20231120 | 113600 | 1868355700 | 3760 | 3755 | 3760 | 3750 | 1856 |
| 459 | 20231120 | 113500 | 1861380205 | 3755 | 3755 | 3755 | 3755 | 5 |
| 460 | 20231120 | 113400 | 1861361430 | 3755 | 3755 | 3755 | 3755 | 0 |
| 461 | 20231120 | 113300 | 1861361430 | 3755 | 3755 | 3755 | 3750 | 165 |
| 462 | 20231120 | 113200 | 1860742430 | 3750 | 3750 | 3750 | 3750 | 176 |
| 463 | 20231120 | 113100 | 1860082430 | 3750 | 3750 | 3750 | 3750 | 205 |
| 464 | 20231120 | 113000 | 1859313680 | 3750 | 3755 | 3760 | 3750 | 361 |
| 465 | 20231120 | 112900 | 1857959410 | 3760 | 3755 | 3760 | 3755 | 17 |
| 466 | 20231120 | 112800 | 1857895530 | 3750 | 3750 | 3750 | 3750 | 0 |
| 467 | 20231120 | 112700 | 1857895530 | 3750 | 3755 | 3755 | 3750 | 894 |
| 468 | 20231120 | 112600 | 1854538615 | 3755 | 3745 | 3755 | 3745 | 470 |
| 469 | 20231120 | 112500 | 1852776465 | 3750 | 3760 | 3760 | 3750 | 521 |
| 470 | 20231120 | 112400 | 1850822615 | 3760 | 3735 | 3765 | 3735 | 4588 |
| 471 | 20231120 | 112300 | 1833638290 | 3735 | 3735 | 3735 | 3735 | 14 |
| 472 | 20231120 | 112200 | 1833586000 | 3735 | 3730 | 3735 | 3730 | 350 |
| 473 | 20231120 | 112100 | 1832279750 | 3730 | 3735 | 3735 | 3730 | 353 |
| 474 | 20231120 | 112000 | 1830962795 | 3730 | 3735 | 3735 | 3730 | 29 |
| 475 | 20231120 | 111900 | 1830854615 | 3730 | 3735 | 3735 | 3730 | 672 |
| 476 | 20231120 | 111800 | 1828347455 | 3730 | 3735 | 3735 | 3730 | 417 |
| 477 | 20231120 | 111700 | 1826791770 | 3730 | 3725 | 3730 | 3725 | 3276 |
| 478 | 20231120 | 111600 | 1814576115 | 3730 | 3725 | 3730 | 3725 | 651 |
| 479 | 20231120 | 111500 | 1812150640 | 3725 | 3730 | 3735 | 3725 | 769 |
| 480 | 20231120 | 111400 | 1809281775 | 3725 | 3725 | 3735 | 3725 | 2617 |
| 481 | 20231120 | 111300 | 1799516500 | 3725 | 3735 | 3735 | 3725 | 679 |
| 482 | 20231120 | 111200 | 1796983715 | 3725 | 3740 | 3740 | 3725 | 935 |
| 483 | 20231120 | 111100 | 1793495850 | 3740 | 3725 | 3740 | 3725 | 2352 |
| 484 | 20231120 | 111000 | 1784722825 | 3730 | 3725 | 3730 | 3725 | 584 |
| 485 | 20231120 | 110900 | 1782547325 | 3725 | 3730 | 3730 | 3725 | 1837 |
| 486 | 20231120 | 110800 | 1775704250 | 3725 | 3725 | 3730 | 3725 | 364 |
| 487 | 20231120 | 110700 | 1774348345 | 3725 | 3730 | 3730 | 3725 | 742 |
| 488 | 20231120 | 110600 | 1771583440 | 3730 | 3745 | 3745 | 3730 | 1540 |
| 489 | 20231120 | 110500 | 1765831500 | 3735 | 3725 | 3735 | 3725 | 1011 |
| 490 | 20231120 | 110400 | 1762060455 | 3735 | 3720 | 3735 | 3720 | 6981 |
| 491 | 20231120 | 110300 | 1736057830 | 3720 | 3725 | 3725 | 3720 | 857 |
| 492 | 20231120 | 110200 | 1732867025 | 3725 | 3730 | 3730 | 3720 | 4947 |
| 493 | 20231120 | 110100 | 1714440110 | 3735 | 3725 | 3735 | 3725 | 2929 |
| 494 | 20231120 | 110000 | 1703519615 | 3725 | 3740 | 3740 | 3720 | 17855 |
| 495 | 20231120 | 105900 | 1636960120 | 3735 | 3730 | 3735 | 3730 | 1429 |
| 496 | 20231120 | 105800 | 1631624435 | 3730 | 3735 | 3735 | 3730 | 11890 |
| 497 | 20231120 | 105700 | 1587242705 | 3735 | 3740 | 3745 | 3735 | 8921 |
| 498 | 20231120 | 105600 | 1553917400 | 3735 | 3735 | 3740 | 3735 | 3834 |
| 499 | 20231120 | 105500 | 1539590275 | 3740 | 3740 | 3740 | 3740 | 337 |
| 500 | 20231120 | 105400 | 1538329895 | 3745 | 3745 | 3745 | 3740 | 452 |
| 501 | 20231120 | 105300 | 1536638970 | 3740 | 3740 | 3740 | 3740 | 1537 |
| 502 | 20231120 | 105200 | 1530890590 | 3740 | 3740 | 3740 | 3735 | 2499 |
| 503 | 20231120 | 105100 | 1521544675 | 3740 | 3750 | 3750 | 3740 | 897 |
| 504 | 20231120 | 105000 | 1518188655 | 3750 | 3740 | 3750 | 3740 | 2053 |
| 505 | 20231120 | 104900 | 1510505340 | 3745 | 3740 | 3745 | 3740 | 345 |
| 506 | 20231120 | 104800 | 1509214950 | 3745 | 3745 | 3745 | 3740 | 1447 |
| 507 | 20231120 | 104700 | 1503801120 | 3740 | 3740 | 3740 | 3740 | 2740 |
| 508 | 20231120 | 104600 | 1493553520 | 3740 | 3745 | 3755 | 3740 | 3059 |
| 509 | 20231120 | 104500 | 1482087705 | 3740 | 3760 | 3760 | 3740 | 38444 |
| 510 | 20231120 | 104400 | 1337788105 | 3760 | 3760 | 3765 | 3760 | 596 |
| 511 | 20231120 | 104300 | 1335547095 | 3760 | 3760 | 3765 | 3760 | 666 |
| 512 | 20231120 | 104200 | 1333042850 | 3760 | 3760 | 3765 | 3760 | 422 |
| 513 | 20231120 | 104100 | 1331455875 | 3765 | 3760 | 3765 | 3760 | 607 |
| 514 | 20231120 | 104000 | 1329173500 | 3760 | 3760 | 3765 | 3760 | 667 |
| 515 | 20231120 | 103900 | 1326665530 | 3765 | 3765 | 3765 | 3760 | 1858 |
| 516 | 20231120 | 103800 | 1319677115 | 3765 | 3760 | 3765 | 3760 | 1644 |
| 517 | 20231120 | 103700 | 1313489685 | 3760 | 3765 | 3765 | 3760 | 638 |
| 518 | 20231120 | 103600 | 1311090435 | 3760 | 3765 | 3765 | 3760 | 628 |
| 519 | 20231120 | 103500 | 1308728940 | 3760 | 3760 | 3760 | 3760 | 1483 |
| 520 | 20231120 | 103400 | 1303152860 | 3760 | 3765 | 3765 | 3760 | 4898 |
| 521 | 20231120 | 103300 | 1284732270 | 3775 | 3775 | 3775 | 3765 | 489 |
| 522 | 20231120 | 103200 | 1282890645 | 3765 | 3765 | 3765 | 3765 | 785 |
| 523 | 20231120 | 103100 | 1279935120 | 3765 | 3770 | 3770 | 3765 | 1048 |
| 524 | 20231120 | 103000 | 1275987685 | 3770 | 3770 | 3775 | 3765 | 1269 |
| 525 | 20231120 | 102900 | 1271200020 | 3770 | 3770 | 3770 | 3770 | 540 |
| 526 | 20231120 | 102800 | 1269164220 | 3775 | 3780 | 3780 | 3775 | 492 |
| 527 | 20231120 | 102700 | 1267306755 | 3775 | 3775 | 3775 | 3770 | 1293 |
| 528 | 20231120 | 102600 | 1262428450 | 3770 | 3770 | 3770 | 3765 | 3622 |
| 529 | 20231120 | 102500 | 1248779490 | 3770 | 3770 | 3775 | 3765 | 2374 |
| 530 | 20231120 | 102400 | 1239822465 | 3770 | 3765 | 3770 | 3765 | 710 |
| 531 | 20231120 | 102300 | 1237148690 | 3765 | 3765 | 3770 | 3765 | 231 |
| 532 | 20231120 | 102200 | 1236278925 | 3765 | 3770 | 3770 | 3765 | 896 |
| 533 | 20231120 | 102100 | 1232905415 | 3765 | 3770 | 3770 | 3765 | 710 |
| 534 | 20231120 | 102000 | 1230230705 | 3770 | 3770 | 3775 | 3765 | 746 |
| 535 | 20231120 | 101900 | 1227419055 | 3775 | 3775 | 3775 | 3765 | 1079 |
| 536 | 20231120 | 101800 | 1223348950 | 3765 | 3765 | 3775 | 3765 | 385 |
| 537 | 20231120 | 101700 | 1221898985 | 3765 | 3770 | 3775 | 3765 | 1375 |
| 538 | 20231120 | 101600 | 1216714650 | 3770 | 3770 | 3770 | 3765 | 1316 |
| 539 | 20231120 | 101500 | 1211754985 | 3765 | 3765 | 3770 | 3760 | 1936 |
| 540 | 20231120 | 101400 | 1204467175 | 3765 | 3760 | 3765 | 3760 | 381 |
| 541 | 20231120 | 101300 | 1203034535 | 3760 | 3760 | 3760 | 3760 | 548 |
| 542 | 20231120 | 101200 | 1200974055 | 3760 | 3765 | 3765 | 3760 | 105 |
| 543 | 20231120 | 101100 | 1200579070 | 3760 | 3760 | 3770 | 3760 | 944 |
| 544 | 20231120 | 101000 | 1197028365 | 3760 | 3760 | 3765 | 3760 | 1966 |
| 545 | 20231120 | 100900 | 1189636130 | 3770 | 3760 | 3770 | 3760 | 861 |
| 546 | 20231120 | 100800 | 1186397860 | 3760 | 3770 | 3770 | 3760 | 1487 |
| 547 | 20231120 | 100700 | 1180797235 | 3765 | 3765 | 3770 | 3765 | 1200 |
| 548 | 20231120 | 100600 | 1176275235 | 3765 | 3770 | 3775 | 3765 | 1501 |
| 549 | 20231120 | 100500 | 1170615885 | 3760 | 3760 | 3770 | 3760 | 452 |
| 550 | 20231120 | 100400 | 1168916255 | 3760 | 3760 | 3770 | 3755 | 1905 |
| 551 | 20231120 | 100300 | 1161753530 | 3750 | 3755 | 3760 | 3750 | 2367 |
| 552 | 20231120 | 100200 | 1152868170 | 3750 | 3755 | 3760 | 3750 | 328 |
| 553 | 20231120 | 100100 | 1151636690 | 3755 | 3755 | 3755 | 3755 | 650 |
| 554 | 20231120 | 100000 | 1149195940 | 3750 | 3750 | 3755 | 3750 | 337 |
| 555 | 20231120 | 095900 | 1147931455 | 3750 | 3750 | 3750 | 3745 | 2259 |
| 556 | 20231120 | 095800 | 1139461650 | 3745 | 3740 | 3750 | 3740 | 4596 |
| 557 | 20231120 | 095700 | 1122264495 | 3740 | 3740 | 3750 | 3740 | 5142 |
| 558 | 20231120 | 095600 | 1103029720 | 3740 | 3745 | 3745 | 3740 | 3653 |
| 559 | 20231120 | 095500 | 1089361805 | 3745 | 3750 | 3750 | 3745 | 5010 |
| 560 | 20231120 | 095400 | 1070585875 | 3755 | 3755 | 3760 | 3750 | 1453 |
| 561 | 20231120 | 095300 | 1065130615 | 3755 | 3765 | 3765 | 3755 | 1225 |
| 562 | 20231120 | 095200 | 1060527475 | 3760 | 3755 | 3765 | 3755 | 6775 |
| 563 | 20231120 | 095100 | 1035036910 | 3750 | 3745 | 3755 | 3740 | 3374 |
| 564 | 20231120 | 095000 | 1022395725 | 3745 | 3740 | 3745 | 3740 | 1771 |
| 565 | 20231120 | 094900 | 1015764940 | 3740 | 3740 | 3750 | 3740 | 1446 |
| 566 | 20231120 | 094800 | 1010356060 | 3740 | 3740 | 3755 | 3740 | 1464 |
| 567 | 20231120 | 094700 | 1004877605 | 3740 | 3735 | 3740 | 3735 | 3827 |
| 568 | 20231120 | 094600 | 990578365 | 3740 | 3740 | 3740 | 3730 | 4687 |
| 569 | 20231120 | 094500 | 973061745 | 3740 | 3745 | 3750 | 3740 | 8983 |
| 570 | 20231120 | 094400 | 939409905 | 3745 | 3755 | 3760 | 3745 | 6070 |
| 571 | 20231120 | 094300 | 916633230 | 3755 | 3755 | 3760 | 3755 | 2869 |
| 572 | 20231120 | 094200 | 905857730 | 3755 | 3760 | 3770 | 3755 | 2077 |
| 573 | 20231120 | 094100 | 898056165 | 3770 | 3755 | 3770 | 3755 | 2802 |
| 574 | 20231120 | 094000 | 887520980 | 3755 | 3770 | 3770 | 3750 | 5318 |
| 575 | 20231120 | 093900 | 867536075 | 3770 | 3775 | 3775 | 3765 | 1517 |
| 576 | 20231120 | 093800 | 861818270 | 3770 | 3780 | 3785 | 3770 | 9582 |
| 577 | 20231120 | 093700 | 825628320 | 3785 | 3790 | 3795 | 3785 | 4811 |
| 578 | 20231120 | 093600 | 807410975 | 3795 | 3790 | 3800 | 3785 | 2457 |
| 579 | 20231120 | 093500 | 798092185 | 3800 | 3790 | 3840 | 3790 | 8876 |
| 580 | 20231120 | 093400 | 764287820 | 3785 | 3785 | 3790 | 3780 | 2787 |
| 581 | 20231120 | 093300 | 753742695 | 3780 | 3775 | 3785 | 3770 | 6208 |
| 582 | 20231120 | 093200 | 730285340 | 3775 | 3775 | 3785 | 3765 | 8181 |
| 583 | 20231120 | 093100 | 699439760 | 3775 | 3785 | 3790 | 3775 | 3872 |
| 584 | 20231120 | 093000 | 684781170 | 3785 | 3785 | 3790 | 3780 | 2296 |
| 585 | 20231120 | 092900 | 676093380 | 3785 | 3795 | 3795 | 3785 | 4035 |
| 586 | 20231120 | 092800 | 660797680 | 3790 | 3800 | 3800 | 3790 | 1187 |
| 587 | 20231120 | 092700 | 656292545 | 3790 | 3810 | 3810 | 3790 | 10601 |
| 588 | 20231120 | 092600 | 616004900 | 3810 | 3815 | 3820 | 3810 | 4160 |
| 589 | 20231120 | 092500 | 600121790 | 3815 | 3810 | 3820 | 3810 | 1526 |
| 590 | 20231120 | 092400 | 594296085 | 3810 | 3800 | 3815 | 3800 | 2897 |
| 591 | 20231120 | 092300 | 583264090 | 3805 | 3820 | 3820 | 3805 | 6234 |
| 592 | 20231120 | 092200 | 559508820 | 3820 | 3825 | 3825 | 3820 | 603 |
| 593 | 20231120 | 092100 | 557204860 | 3825 | 3825 | 3825 | 3820 | 1366 |
| 594 | 20231120 | 092000 | 551983965 | 3825 | 3835 | 3835 | 3825 | 3931 |
| 595 | 20231120 | 091900 | 536943810 | 3825 | 3830 | 3840 | 3825 | 7284 |
| 596 | 20231120 | 091800 | 509042510 | 3815 | 3810 | 3815 | 3810 | 2615 |
| 597 | 20231120 | 091700 | 499068465 | 3815 | 3830 | 3835 | 3815 | 11650 |
| 598 | 20231120 | 091600 | 454479585 | 3835 | 3835 | 3840 | 3830 | 8170 |
| 599 | 20231120 | 091500 | 423142580 | 3835 | 3835 | 3835 | 3830 | 2882 |
| 600 | 20231120 | 091400 | 412095795 | 3835 | 3840 | 3845 | 3835 | 4084 |
| 601 | 20231120 | 091300 | 396412605 | 3840 | 3840 | 3845 | 3840 | 4393 |
| 602 | 20231120 | 091200 | 379540930 | 3845 | 3840 | 3855 | 3840 | 22594 |
| 603 | 20231120 | 091100 | 292678575 | 3840 | 3840 | 3845 | 3840 | 14997 |
| 604 | 20231120 | 091000 | 235056040 | 3840 | 3840 | 3850 | 3835 | 9840 |
| 605 | 20231120 | 090900 | 197249025 | 3840 | 3830 | 3840 | 3825 | 4733 |
| 606 | 20231120 | 090800 | 179107930 | 3830 | 3825 | 3835 | 3820 | 6024 |
| 607 | 20231120 | 090700 | 156044100 | 3825 | 3825 | 3825 | 3820 | 2821 |
| 608 | 20231120 | 090600 | 145264470 | 3820 | 3835 | 3835 | 3820 | 3133 |
| 609 | 20231120 | 090500 | 133273980 | 3835 | 3815 | 3835 | 3805 | 6935 |
| 610 | 20231120 | 090400 | 106774290 | 3815 | 3815 | 3815 | 3800 | 8637 |
| 611 | 20231120 | 090300 | 73856990 | 3815 | 3790 | 3815 | 3785 | 7281 |
| 612 | 20231120 | 090200 | 46178820 | 3795 | 3765 | 3795 | 3765 | 4978 |
| 613 | 20231120 | 090100 | 27368360 | 3760 | 3750 | 3760 | 3750 | 897 |
| 614 | 20231120 | 090000 | 23999755 | 3750 | 3740 | 3780 | 3740 | 6402 |