31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 193200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 7521 |
| 3 | 20231120 | 193100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 4 | 20231120 | 193000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 5 | 20231120 | 192900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 6 | 20231120 | 192800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 7 | 20231120 | 192700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 8 | 20231120 | 192600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 9 | 20231120 | 192500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 10 | 20231120 | 192400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 11 | 20231120 | 192300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 12 | 20231120 | 192200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 13 | 20231120 | 192100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 14 | 20231120 | 192000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 15 | 20231120 | 191900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 16 | 20231120 | 191800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 17 | 20231120 | 191700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 18 | 20231120 | 191600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 19 | 20231120 | 191500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 20 | 20231120 | 191400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 21 | 20231120 | 191300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 22 | 20231120 | 191200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 23 | 20231120 | 191100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 24 | 20231120 | 191000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 25 | 20231120 | 190900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 26 | 20231120 | 190800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 27 | 20231120 | 190700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 28 | 20231120 | 190600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 29 | 20231120 | 190500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 30 | 20231120 | 190400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 31 | 20231120 | 190300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 32 | 20231120 | 190200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 7521 |
| 33 | 20231120 | 190100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 34 | 20231120 | 190000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 35 | 20231120 | 185900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 36 | 20231120 | 185800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 37 | 20231120 | 185700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 38 | 20231120 | 185600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 39 | 20231120 | 185500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 40 | 20231120 | 185400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 41 | 20231120 | 185300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 42 | 20231120 | 185200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 43 | 20231120 | 185100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 44 | 20231120 | 185000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 45 | 20231120 | 184900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 46 | 20231120 | 184800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 47 | 20231120 | 184700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 48 | 20231120 | 184600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 49 | 20231120 | 184500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 50 | 20231120 | 184400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 51 | 20231120 | 184300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 52 | 20231120 | 184200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 53 | 20231120 | 184100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 54 | 20231120 | 184000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 55 | 20231120 | 183900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 56 | 20231120 | 183800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 57 | 20231120 | 183700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 58 | 20231120 | 183600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 59 | 20231120 | 183500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 60 | 20231120 | 183400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 61 | 20231120 | 183300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 62 | 20231120 | 183200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 7521 |
| 63 | 20231120 | 183100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 64 | 20231120 | 183000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 65 | 20231120 | 182900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 66 | 20231120 | 182800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 67 | 20231120 | 182700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 68 | 20231120 | 182600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 69 | 20231120 | 182500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 70 | 20231120 | 182400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 71 | 20231120 | 182300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 72 | 20231120 | 182200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 73 | 20231120 | 182100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 74 | 20231120 | 182000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 75 | 20231120 | 181900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 76 | 20231120 | 181800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 77 | 20231120 | 181700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 78 | 20231120 | 181600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 79 | 20231120 | 181500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 80 | 20231120 | 181400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 81 | 20231120 | 181300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 82 | 20231120 | 181200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 83 | 20231120 | 181100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 84 | 20231120 | 181000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 85 | 20231120 | 180900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 86 | 20231120 | 180800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 87 | 20231120 | 180700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 88 | 20231120 | 180600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 89 | 20231120 | 180500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 90 | 20231120 | 180400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 91 | 20231120 | 180300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 92 | 20231120 | 180200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 7521 |
| 93 | 20231120 | 180100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 94 | 20231120 | 180000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 95 | 20231120 | 175900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 96 | 20231120 | 175800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 97 | 20231120 | 175700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 98 | 20231120 | 175600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 99 | 20231120 | 175500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 100 | 20231120 | 175400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 101 | 20231120 | 175300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 102 | 20231120 | 175200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 103 | 20231120 | 175100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 104 | 20231120 | 175000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 105 | 20231120 | 174900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 106 | 20231120 | 174800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 107 | 20231120 | 174700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 108 | 20231120 | 174600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 109 | 20231120 | 174500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 110 | 20231120 | 174400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 111 | 20231120 | 174300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 112 | 20231120 | 174200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 113 | 20231120 | 174100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 114 | 20231120 | 174000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 115 | 20231120 | 173900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 116 | 20231120 | 173800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 117 | 20231120 | 173700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 118 | 20231120 | 173600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 119 | 20231120 | 173500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 120 | 20231120 | 173400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 121 | 20231120 | 173300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 122 | 20231120 | 173200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 7521 |
| 123 | 20231120 | 173100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 124 | 20231120 | 173000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 125 | 20231120 | 172900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 126 | 20231120 | 172800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 127 | 20231120 | 172700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 128 | 20231120 | 172600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 129 | 20231120 | 172500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 130 | 20231120 | 172400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 131 | 20231120 | 172300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 132 | 20231120 | 172200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 133 | 20231120 | 172100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 134 | 20231120 | 172000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 135 | 20231120 | 171900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 136 | 20231120 | 171800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 137 | 20231120 | 171700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 138 | 20231120 | 171600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 139 | 20231120 | 171500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 140 | 20231120 | 171400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 141 | 20231120 | 171300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 142 | 20231120 | 171200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 143 | 20231120 | 171100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 144 | 20231120 | 171000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 145 | 20231120 | 170900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 146 | 20231120 | 170800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 147 | 20231120 | 170700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 148 | 20231120 | 170600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 149 | 20231120 | 170500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 150 | 20231120 | 170400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 151 | 20231120 | 170300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 152 | 20231120 | 170200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 7521 |
| 153 | 20231120 | 170100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 154 | 20231120 | 170000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 155 | 20231120 | 165900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 156 | 20231120 | 165800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 157 | 20231120 | 165700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 158 | 20231120 | 165600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 159 | 20231120 | 165500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 160 | 20231120 | 165400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 161 | 20231120 | 165300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 162 | 20231120 | 165200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 163 | 20231120 | 165100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 164 | 20231120 | 165000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 165 | 20231120 | 164900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 166 | 20231120 | 164800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 167 | 20231120 | 164700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 168 | 20231120 | 164600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 169 | 20231120 | 164500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 170 | 20231120 | 164400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 171 | 20231120 | 164300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 172 | 20231120 | 164200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 173 | 20231120 | 164100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 174 | 20231120 | 164000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 175 | 20231120 | 163900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 176 | 20231120 | 163800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 177 | 20231120 | 163700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 178 | 20231120 | 163600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 179 | 20231120 | 163500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 180 | 20231120 | 163400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 181 | 20231120 | 163300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 182 | 20231120 | 163200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 7521 |
| 183 | 20231120 | 163100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 184 | 20231120 | 163000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 185 | 20231120 | 162900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 186 | 20231120 | 162800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 187 | 20231120 | 162700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 188 | 20231120 | 162600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 189 | 20231120 | 162500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 190 | 20231120 | 162400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 191 | 20231120 | 162300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 192 | 20231120 | 162200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 193 | 20231120 | 162100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 194 | 20231120 | 162000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 195 | 20231120 | 161900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 196 | 20231120 | 161800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 197 | 20231120 | 161700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 198 | 20231120 | 161600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 199 | 20231120 | 161500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 200 | 20231120 | 161400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 201 | 20231120 | 161300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 202 | 20231120 | 161200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 203 | 20231120 | 161100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 204 | 20231120 | 161000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 205 | 20231120 | 160900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 206 | 20231120 | 160800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 207 | 20231120 | 160700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 208 | 20231120 | 160600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 209 | 20231120 | 160500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 210 | 20231120 | 160400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 211 | 20231120 | 160300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 212 | 20231120 | 160200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 7521 |
| 213 | 20231120 | 160100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 214 | 20231120 | 160000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 215 | 20231120 | 155900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 216 | 20231120 | 155800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 217 | 20231120 | 155700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 218 | 20231120 | 155600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 219 | 20231120 | 155500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 220 | 20231120 | 155400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 221 | 20231120 | 155300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 222 | 20231120 | 155200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 223 | 20231120 | 155100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 224 | 20231120 | 155000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 225 | 20231120 | 154900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 226 | 20231120 | 154800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 227 | 20231120 | 154700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 228 | 20231120 | 154600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 229 | 20231120 | 154500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 230 | 20231120 | 154400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 231 | 20231120 | 154300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 232 | 20231120 | 154200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 233 | 20231120 | 154100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 234 | 20231120 | 154000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 235 | 20231120 | 153900 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 236 | 20231120 | 153800 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 237 | 20231120 | 153700 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 238 | 20231120 | 153600 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 239 | 20231120 | 153500 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 240 | 20231120 | 153400 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 241 | 20231120 | 153300 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 242 | 20231120 | 153200 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 7521 |
| 243 | 20231120 | 153100 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 0 |
| 244 | 20231120 | 153000 | 1869174980 | 2275 | 2275 | 2275 | 2275 | 7521 |
| 245 | 20231120 | 152900 | 1852064705 | 2275 | 2275 | 2275 | 2275 | 0 |
| 246 | 20231120 | 152800 | 1852064705 | 2275 | 2275 | 2275 | 2275 | 0 |
| 247 | 20231120 | 152700 | 1852064705 | 2275 | 2275 | 2275 | 2275 | 0 |
| 248 | 20231120 | 152600 | 1852064705 | 2275 | 2275 | 2275 | 2275 | 0 |
| 249 | 20231120 | 152500 | 1852064705 | 2275 | 2275 | 2275 | 2275 | 0 |
| 250 | 20231120 | 152400 | 1852064705 | 2275 | 2275 | 2275 | 2275 | 0 |
| 251 | 20231120 | 152300 | 1852064705 | 2275 | 2275 | 2275 | 2275 | 0 |
| 252 | 20231120 | 152200 | 1852064705 | 2275 | 2275 | 2275 | 2275 | 0 |
| 253 | 20231120 | 152100 | 1852064705 | 2275 | 2275 | 2275 | 2275 | 0 |
| 254 | 20231120 | 152000 | 1852064705 | 2275 | 2275 | 2275 | 2275 | 0 |
| 255 | 20231120 | 151900 | 1852064705 | 2275 | 2280 | 2280 | 2270 | 1775 |
| 256 | 20231120 | 151800 | 1848027450 | 2275 | 2275 | 2275 | 2275 | 346 |
| 257 | 20231120 | 151700 | 1847240300 | 2280 | 2280 | 2280 | 2275 | 1350 |
| 258 | 20231120 | 151600 | 1844163300 | 2280 | 2280 | 2280 | 2280 | 0 |
| 259 | 20231120 | 151500 | 1844163300 | 2280 | 2280 | 2280 | 2280 | 1 |
| 260 | 20231120 | 151400 | 1844161020 | 2275 | 2285 | 2285 | 2275 | 92 |
| 261 | 20231120 | 151300 | 1843951175 | 2285 | 2280 | 2285 | 2280 | 238 |
| 262 | 20231120 | 151200 | 1843408345 | 2280 | 2280 | 2280 | 2280 | 3512 |
| 263 | 20231120 | 151100 | 1835400985 | 2280 | 2280 | 2280 | 2280 | 0 |
| 264 | 20231120 | 151000 | 1835400985 | 2280 | 2275 | 2280 | 2275 | 444 |
| 265 | 20231120 | 150900 | 1834390760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 266 | 20231120 | 150800 | 1834390760 | 2275 | 2275 | 2275 | 2275 | 381 |
| 267 | 20231120 | 150700 | 1833523985 | 2275 | 2275 | 2275 | 2275 | 710 |
| 268 | 20231120 | 150600 | 1831908735 | 2275 | 2275 | 2275 | 2275 | 200 |
| 269 | 20231120 | 150500 | 1831453735 | 2280 | 2280 | 2280 | 2280 | 1 |
| 270 | 20231120 | 150400 | 1831451455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 271 | 20231120 | 150300 | 1831451455 | 2270 | 2270 | 2270 | 2270 | 213 |
| 272 | 20231120 | 150200 | 1830967945 | 2270 | 2270 | 2270 | 2270 | 584 |
| 273 | 20231120 | 150100 | 1829642265 | 2270 | 2270 | 2270 | 2270 | 924 |
| 274 | 20231120 | 150000 | 1827544785 | 2270 | 2265 | 2270 | 2265 | 243 |
| 275 | 20231120 | 145900 | 1826994365 | 2260 | 2260 | 2260 | 2260 | 56 |
| 276 | 20231120 | 145800 | 1826867805 | 2260 | 2260 | 2260 | 2260 | 1652 |
| 277 | 20231120 | 145700 | 1823134285 | 2260 | 2260 | 2260 | 2260 | 2292 |
| 278 | 20231120 | 145600 | 1817954365 | 2260 | 2260 | 2260 | 2260 | 0 |
| 279 | 20231120 | 145500 | 1817954365 | 2260 | 2260 | 2260 | 2260 | 781 |
| 280 | 20231120 | 145400 | 1816189305 | 2260 | 2260 | 2260 | 2260 | 44 |
| 281 | 20231120 | 145300 | 1816089865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 282 | 20231120 | 145200 | 1816089865 | 2255 | 2255 | 2255 | 2255 | 543 |
| 283 | 20231120 | 145100 | 1814865400 | 2255 | 2255 | 2255 | 2255 | 1 |
| 284 | 20231120 | 145000 | 1814863145 | 2250 | 2250 | 2250 | 2250 | 0 |
| 285 | 20231120 | 144900 | 1814863145 | 2250 | 2260 | 2265 | 2250 | 453 |
| 286 | 20231120 | 144800 | 1813838805 | 2260 | 2265 | 2265 | 2260 | 54 |
| 287 | 20231120 | 144700 | 1813716545 | 2270 | 2270 | 2270 | 2270 | 0 |
| 288 | 20231120 | 144600 | 1813716545 | 2270 | 2270 | 2270 | 2270 | 0 |
| 289 | 20231120 | 144500 | 1813716545 | 2270 | 2270 | 2270 | 2270 | 0 |
| 290 | 20231120 | 144400 | 1813716545 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 291 | 20231120 | 144300 | 1811446545 | 2270 | 2265 | 2270 | 2265 | 1060 |
| 292 | 20231120 | 144200 | 1809040445 | 2265 | 2265 | 2265 | 2265 | 0 |
| 293 | 20231120 | 144100 | 1809040445 | 2265 | 2265 | 2265 | 2265 | 200 |
| 294 | 20231120 | 144000 | 1808587445 | 2265 | 2265 | 2265 | 2265 | 400 |
| 295 | 20231120 | 143900 | 1807681445 | 2265 | 2265 | 2265 | 2265 | 0 |
| 296 | 20231120 | 143800 | 1807681445 | 2265 | 2260 | 2265 | 2260 | 3000 |
| 297 | 20231120 | 143700 | 1800888085 | 2260 | 2260 | 2260 | 2260 | 100 |
| 298 | 20231120 | 143600 | 1800662085 | 2260 | 2255 | 2260 | 2255 | 441 |
| 299 | 20231120 | 143500 | 1799665625 | 2260 | 2255 | 2260 | 2255 | 600 |
| 300 | 20231120 | 143400 | 1798310125 | 2250 | 2250 | 2250 | 2250 | 32 |
| 301 | 20231120 | 143300 | 1798238125 | 2255 | 2255 | 2255 | 2255 | 1030 |
| 302 | 20231120 | 143200 | 1795915475 | 2255 | 2250 | 2255 | 2250 | 426 |
| 303 | 20231120 | 143100 | 1794956970 | 2250 | 2250 | 2250 | 2250 | 146 |
| 304 | 20231120 | 143000 | 1794628470 | 2250 | 2250 | 2250 | 2250 | 0 |
| 305 | 20231120 | 142900 | 1794628470 | 2250 | 2250 | 2250 | 2250 | 100 |
| 306 | 20231120 | 142800 | 1794403470 | 2250 | 2250 | 2250 | 2250 | 68 |
| 307 | 20231120 | 142700 | 1794250470 | 2250 | 2250 | 2250 | 2250 | 75 |
| 308 | 20231120 | 142600 | 1794081720 | 2245 | 2245 | 2245 | 2245 | 1000 |
| 309 | 20231120 | 142500 | 1791836720 | 2245 | 2245 | 2245 | 2245 | 500 |
| 310 | 20231120 | 142400 | 1790714220 | 2245 | 2240 | 2245 | 2240 | 5796 |
| 311 | 20231120 | 142300 | 1777707200 | 2245 | 2240 | 2245 | 2240 | 55 |
| 312 | 20231120 | 142200 | 1777583750 | 2245 | 2245 | 2245 | 2245 | 11 |
| 313 | 20231120 | 142100 | 1777559055 | 2245 | 2240 | 2245 | 2240 | 2724 |
| 314 | 20231120 | 142000 | 1771456795 | 2240 | 2240 | 2240 | 2240 | 0 |
| 315 | 20231120 | 141900 | 1771456795 | 2240 | 2240 | 2240 | 2240 | 0 |
| 316 | 20231120 | 141800 | 1771456795 | 2240 | 2240 | 2240 | 2240 | 510 |
| 317 | 20231120 | 141700 | 1770314395 | 2240 | 2240 | 2240 | 2240 | 0 |
| 318 | 20231120 | 141600 | 1770314395 | 2240 | 2245 | 2245 | 2240 | 812 |
| 319 | 20231120 | 141500 | 1768495460 | 2245 | 2245 | 2245 | 2245 | 1 |
| 320 | 20231120 | 141400 | 1768493215 | 2245 | 2245 | 2245 | 2245 | 0 |
| 321 | 20231120 | 141300 | 1768493215 | 2245 | 2245 | 2245 | 2245 | 0 |
| 322 | 20231120 | 141200 | 1768493215 | 2245 | 2240 | 2245 | 2240 | 1495 |
| 323 | 20231120 | 141100 | 1765143210 | 2235 | 2235 | 2235 | 2235 | 190 |
| 324 | 20231120 | 141000 | 1764718560 | 2230 | 2230 | 2230 | 2230 | 3842 |
| 325 | 20231120 | 140900 | 1756150900 | 2235 | 2240 | 2240 | 2235 | 180 |
| 326 | 20231120 | 140800 | 1755748500 | 2240 | 2240 | 2240 | 2240 | 1001 |
| 327 | 20231120 | 140700 | 1753506260 | 2240 | 2240 | 2240 | 2240 | 7 |
| 328 | 20231120 | 140600 | 1753490580 | 2240 | 2240 | 2240 | 2240 | 5 |
| 329 | 20231120 | 140500 | 1753479380 | 2235 | 2235 | 2235 | 2235 | 52 |
| 330 | 20231120 | 140400 | 1753363160 | 2235 | 2240 | 2240 | 2235 | 17 |
| 331 | 20231120 | 140300 | 1753325130 | 2240 | 2240 | 2240 | 2240 | 112 |
| 332 | 20231120 | 140200 | 1753074250 | 2240 | 2240 | 2240 | 2240 | 20 |
| 333 | 20231120 | 140100 | 1753029450 | 2240 | 2230 | 2240 | 2230 | 648 |
| 334 | 20231120 | 140000 | 1751584360 | 2240 | 2240 | 2240 | 2240 | 177 |
| 335 | 20231120 | 135900 | 1751187880 | 2240 | 2240 | 2240 | 2240 | 2107 |
| 336 | 20231120 | 135800 | 1746468200 | 2240 | 2245 | 2245 | 2240 | 643 |
| 337 | 20231120 | 135700 | 1745027850 | 2245 | 2245 | 2245 | 2245 | 5 |
| 338 | 20231120 | 135600 | 1745016625 | 2245 | 2245 | 2245 | 2240 | 1105 |
| 339 | 20231120 | 135500 | 1742540900 | 2245 | 2245 | 2245 | 2230 | 3508 |
| 340 | 20231120 | 135400 | 1734717400 | 2230 | 2230 | 2230 | 2230 | 0 |
| 341 | 20231120 | 135300 | 1734717400 | 2230 | 2240 | 2240 | 2230 | 9940 |
| 342 | 20231120 | 135200 | 1712536335 | 2240 | 2240 | 2240 | 2240 | 0 |
| 343 | 20231120 | 135100 | 1712536335 | 2240 | 2240 | 2240 | 2240 | 28 |
| 344 | 20231120 | 135000 | 1712473615 | 2245 | 2245 | 2245 | 2245 | 0 |
| 345 | 20231120 | 134900 | 1712473615 | 2245 | 2245 | 2245 | 2245 | 1 |
| 346 | 20231120 | 134800 | 1712471370 | 2245 | 2245 | 2245 | 2245 | 0 |
| 347 | 20231120 | 134700 | 1712471370 | 2245 | 2245 | 2245 | 2245 | 0 |
| 348 | 20231120 | 134600 | 1712471370 | 2245 | 2240 | 2245 | 2240 | 27 |
| 349 | 20231120 | 134500 | 1712410885 | 2245 | 2245 | 2245 | 2245 | 6 |
| 350 | 20231120 | 134400 | 1712397415 | 2245 | 2245 | 2250 | 2245 | 1645 |
| 351 | 20231120 | 134300 | 1708700185 | 2240 | 2245 | 2245 | 2240 | 13 |
| 352 | 20231120 | 134200 | 1708671060 | 2240 | 2240 | 2240 | 2240 | 0 |
| 353 | 20231120 | 134100 | 1708671060 | 2240 | 2240 | 2240 | 2240 | 0 |
| 354 | 20231120 | 134000 | 1708671060 | 2240 | 2240 | 2240 | 2240 | 171 |
| 355 | 20231120 | 133900 | 1708288020 | 2240 | 2240 | 2240 | 2240 | 0 |
| 356 | 20231120 | 133800 | 1708288020 | 2240 | 2240 | 2240 | 2240 | 0 |
| 357 | 20231120 | 133700 | 1708288020 | 2240 | 2245 | 2245 | 2240 | 2659 |
| 358 | 20231120 | 133600 | 1702331785 | 2245 | 2245 | 2245 | 2245 | 0 |
| 359 | 20231120 | 133500 | 1702331785 | 2245 | 2245 | 2245 | 2245 | 0 |
| 360 | 20231120 | 133400 | 1702331785 | 2245 | 2250 | 2250 | 2245 | 430 |
| 361 | 20231120 | 133300 | 1701364295 | 2250 | 2250 | 2250 | 2250 | 0 |
| 362 | 20231120 | 133200 | 1701364295 | 2250 | 2250 | 2250 | 2250 | 4 |
| 363 | 20231120 | 133100 | 1701355295 | 2245 | 2245 | 2245 | 2245 | 1200 |
| 364 | 20231120 | 133000 | 1698661295 | 2245 | 2245 | 2245 | 2245 | 0 |
| 365 | 20231120 | 132900 | 1698661295 | 2245 | 2250 | 2250 | 2245 | 250 |
| 366 | 20231120 | 132800 | 1698099540 | 2245 | 2245 | 2245 | 2245 | 0 |
| 367 | 20231120 | 132700 | 1698099540 | 2245 | 2250 | 2250 | 2245 | 654 |
| 368 | 20231120 | 132600 | 1696631305 | 2250 | 2250 | 2250 | 2250 | 205 |
| 369 | 20231120 | 132500 | 1696170055 | 2250 | 2260 | 2260 | 2250 | 1899 |
| 370 | 20231120 | 132400 | 1691897295 | 2255 | 2255 | 2255 | 2255 | 0 |
| 371 | 20231120 | 132300 | 1691897295 | 2255 | 2255 | 2255 | 2255 | 500 |
| 372 | 20231120 | 132200 | 1690769795 | 2255 | 2260 | 2260 | 2255 | 1056 |
| 373 | 20231120 | 132100 | 1688388365 | 2260 | 2265 | 2265 | 2260 | 2891 |
| 374 | 20231120 | 132000 | 1681847035 | 2270 | 2270 | 2270 | 2270 | 110 |
| 375 | 20231120 | 131900 | 1681597335 | 2270 | 2270 | 2270 | 2270 | 220 |
| 376 | 20231120 | 131800 | 1681097935 | 2270 | 2265 | 2270 | 2265 | 895 |
| 377 | 20231120 | 131700 | 1679070735 | 2265 | 2265 | 2265 | 2265 | 228 |
| 378 | 20231120 | 131600 | 1678554315 | 2260 | 2260 | 2260 | 2260 | 1034 |
| 379 | 20231120 | 131500 | 1676217475 | 2255 | 2255 | 2255 | 2255 | 0 |
| 380 | 20231120 | 131400 | 1676217475 | 2255 | 2255 | 2255 | 2255 | 476 |
| 381 | 20231120 | 131300 | 1675144095 | 2250 | 2250 | 2250 | 2250 | 1 |
| 382 | 20231120 | 131200 | 1675141845 | 2250 | 2250 | 2250 | 2250 | 0 |
| 383 | 20231120 | 131100 | 1675141845 | 2250 | 2250 | 2250 | 2250 | 0 |
| 384 | 20231120 | 131000 | 1675141845 | 2250 | 2250 | 2250 | 2250 | 14 |
| 385 | 20231120 | 130900 | 1675110345 | 2250 | 2250 | 2250 | 2250 | 0 |
| 386 | 20231120 | 130800 | 1675110345 | 2250 | 2250 | 2250 | 2250 | 0 |
| 387 | 20231120 | 130700 | 1675110345 | 2250 | 2250 | 2250 | 2250 | 0 |
| 388 | 20231120 | 130600 | 1675110345 | 2250 | 2250 | 2250 | 2250 | 0 |
| 389 | 20231120 | 130500 | 1675110345 | 2250 | 2250 | 2250 | 2250 | 0 |
| 390 | 20231120 | 130400 | 1675110345 | 2250 | 2250 | 2250 | 2250 | 70 |
| 391 | 20231120 | 130300 | 1674952845 | 2255 | 2245 | 2255 | 2245 | 1007 |
| 392 | 20231120 | 130200 | 1672682805 | 2250 | 2250 | 2250 | 2250 | 9 |
| 393 | 20231120 | 130100 | 1672662555 | 2250 | 2250 | 2250 | 2250 | 0 |
| 394 | 20231120 | 130000 | 1672662555 | 2250 | 2250 | 2250 | 2250 | 0 |
| 395 | 20231120 | 125900 | 1672662555 | 2250 | 2250 | 2250 | 2250 | 5 |
| 396 | 20231120 | 125800 | 1672651305 | 2250 | 2250 | 2250 | 2250 | 0 |
| 397 | 20231120 | 125700 | 1672651305 | 2250 | 2250 | 2250 | 2250 | 0 |
| 398 | 20231120 | 125600 | 1672651305 | 2250 | 2250 | 2250 | 2250 | 5 |
| 399 | 20231120 | 125500 | 1672640055 | 2250 | 2250 | 2250 | 2250 | 100 |
| 400 | 20231120 | 125400 | 1672415055 | 2245 | 2245 | 2245 | 2245 | 0 |
| 401 | 20231120 | 125300 | 1672415055 | 2245 | 2245 | 2245 | 2245 | 0 |
| 402 | 20231120 | 125200 | 1672415055 | 2245 | 2245 | 2245 | 2245 | 0 |
| 403 | 20231120 | 125100 | 1672415055 | 2245 | 2245 | 2245 | 2245 | 0 |
| 404 | 20231120 | 125000 | 1672415055 | 2245 | 2245 | 2245 | 2245 | 289 |
| 405 | 20231120 | 124900 | 1671766250 | 2250 | 2250 | 2250 | 2250 | 0 |
| 406 | 20231120 | 124800 | 1671766250 | 2250 | 2250 | 2250 | 2250 | 0 |
| 407 | 20231120 | 124700 | 1671766250 | 2250 | 2250 | 2250 | 2250 | 447 |
| 408 | 20231120 | 124600 | 1670760500 | 2250 | 2250 | 2250 | 2250 | 0 |
| 409 | 20231120 | 124500 | 1670760500 | 2250 | 2250 | 2250 | 2250 | 758 |
| 410 | 20231120 | 124400 | 1669055000 | 2250 | 2255 | 2255 | 2250 | 924 |
| 411 | 20231120 | 124300 | 1666975950 | 2255 | 2255 | 2255 | 2255 | 1 |
| 412 | 20231120 | 124200 | 1666973695 | 2250 | 2250 | 2250 | 2250 | 283 |
| 413 | 20231120 | 124100 | 1666336945 | 2245 | 2245 | 2245 | 2245 | 0 |
| 414 | 20231120 | 124000 | 1666336945 | 2245 | 2245 | 2245 | 2245 | 0 |
| 415 | 20231120 | 123900 | 1666336945 | 2245 | 2245 | 2245 | 2245 | 0 |
| 416 | 20231120 | 123800 | 1666336945 | 2245 | 2245 | 2245 | 2245 | 1834 |
| 417 | 20231120 | 123700 | 1662219615 | 2250 | 2250 | 2250 | 2250 | 371 |
| 418 | 20231120 | 123600 | 1661384865 | 2250 | 2250 | 2250 | 2250 | 66 |
| 419 | 20231120 | 123500 | 1661236365 | 2260 | 2260 | 2260 | 2260 | 20 |
| 420 | 20231120 | 123400 | 1661191165 | 2255 | 2255 | 2255 | 2255 | 27 |
| 421 | 20231120 | 123300 | 1661130280 | 2255 | 2255 | 2255 | 2255 | 6 |
| 422 | 20231120 | 123200 | 1661116750 | 2250 | 2250 | 2250 | 2250 | 0 |
| 423 | 20231120 | 123100 | 1661116750 | 2250 | 2255 | 2255 | 2250 | 842 |
| 424 | 20231120 | 123000 | 1659221110 | 2260 | 2260 | 2260 | 2260 | 15 |
| 425 | 20231120 | 122900 | 1659187210 | 2260 | 2260 | 2260 | 2260 | 50 |
| 426 | 20231120 | 122800 | 1659074210 | 2255 | 2260 | 2260 | 2255 | 510 |
| 427 | 20231120 | 122700 | 1657924110 | 2260 | 2260 | 2260 | 2260 | 302 |
| 428 | 20231120 | 122600 | 1657241590 | 2260 | 2260 | 2260 | 2260 | 183 |
| 429 | 20231120 | 122500 | 1656828010 | 2260 | 2260 | 2260 | 2260 | 40 |
| 430 | 20231120 | 122400 | 1656737610 | 2260 | 2260 | 2260 | 2260 | 80 |
| 431 | 20231120 | 122300 | 1656556810 | 2260 | 2260 | 2260 | 2260 | 0 |
| 432 | 20231120 | 122200 | 1656556810 | 2260 | 2260 | 2260 | 2260 | 0 |
| 433 | 20231120 | 122100 | 1656556810 | 2260 | 2260 | 2260 | 2260 | 50 |
| 434 | 20231120 | 122000 | 1656443810 | 2255 | 2255 | 2255 | 2255 | 15 |
| 435 | 20231120 | 121900 | 1656409985 | 2255 | 2255 | 2255 | 2255 | 30 |
| 436 | 20231120 | 121800 | 1656342335 | 2255 | 2255 | 2255 | 2255 | 30 |
| 437 | 20231120 | 121700 | 1656274685 | 2255 | 2255 | 2255 | 2255 | 40 |
| 438 | 20231120 | 121600 | 1656184485 | 2255 | 2260 | 2260 | 2255 | 145 |
| 439 | 20231120 | 121500 | 1655856955 | 2260 | 2260 | 2260 | 2260 | 0 |
| 440 | 20231120 | 121400 | 1655856955 | 2260 | 2260 | 2260 | 2260 | 492 |
| 441 | 20231120 | 121300 | 1654745035 | 2260 | 2260 | 2260 | 2260 | 1 |
| 442 | 20231120 | 121200 | 1654742775 | 2260 | 2260 | 2260 | 2260 | 22 |
| 443 | 20231120 | 121100 | 1654693055 | 2260 | 2260 | 2260 | 2260 | 0 |
| 444 | 20231120 | 121000 | 1654693055 | 2260 | 2260 | 2260 | 2260 | 0 |
| 445 | 20231120 | 120900 | 1654693055 | 2260 | 2260 | 2260 | 2260 | 0 |
| 446 | 20231120 | 120800 | 1654693055 | 2260 | 2260 | 2260 | 2260 | 205 |
| 447 | 20231120 | 120700 | 1654229755 | 2265 | 2265 | 2265 | 2265 | 22 |
| 448 | 20231120 | 120600 | 1654179925 | 2265 | 2245 | 2265 | 2245 | 1524 |
| 449 | 20231120 | 120500 | 1650738465 | 2230 | 2230 | 2230 | 2230 | 0 |
| 450 | 20231120 | 120400 | 1650738465 | 2230 | 2235 | 2235 | 2230 | 112 |
| 451 | 20231120 | 120300 | 1650488505 | 2235 | 2235 | 2235 | 2235 | 8736 |
| 452 | 20231120 | 120200 | 1630963545 | 2235 | 2235 | 2235 | 2235 | 1236 |
| 453 | 20231120 | 120100 | 1628201085 | 2225 | 2225 | 2225 | 2225 | 1 |
| 454 | 20231120 | 120000 | 1628198860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 455 | 20231120 | 115900 | 1628198860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 456 | 20231120 | 115800 | 1628198860 | 2230 | 2230 | 2230 | 2230 | 4275 |
| 457 | 20231120 | 115700 | 1618665610 | 2235 | 2235 | 2235 | 2235 | 20 |
| 458 | 20231120 | 115600 | 1618620910 | 2235 | 2230 | 2235 | 2230 | 90 |
| 459 | 20231120 | 115500 | 1618419910 | 2230 | 2230 | 2230 | 2230 | 91 |
| 460 | 20231120 | 115400 | 1618216980 | 2230 | 2235 | 2235 | 2230 | 157 |
| 461 | 20231120 | 115300 | 1617866280 | 2235 | 2235 | 2235 | 2235 | 10 |
| 462 | 20231120 | 115200 | 1617843930 | 2240 | 2240 | 2240 | 2240 | 0 |
| 463 | 20231120 | 115100 | 1617843930 | 2240 | 2240 | 2240 | 2240 | 21 |
| 464 | 20231120 | 115000 | 1617796890 | 2240 | 2240 | 2240 | 2240 | 3001 |
| 465 | 20231120 | 114900 | 1611074650 | 2240 | 2240 | 2240 | 2240 | 1006 |
| 466 | 20231120 | 114800 | 1608821210 | 2240 | 2235 | 2240 | 2235 | 1453 |
| 467 | 20231120 | 114700 | 1605566495 | 2240 | 2240 | 2240 | 2240 | 68 |
| 468 | 20231120 | 114600 | 1605414175 | 2235 | 2235 | 2235 | 2235 | 1114 |
| 469 | 20231120 | 114500 | 1602924385 | 2240 | 2240 | 2240 | 2235 | 1537 |
| 470 | 20231120 | 114400 | 1599489005 | 2245 | 2240 | 2245 | 2230 | 327 |
| 471 | 20231120 | 114300 | 1598758120 | 2230 | 2230 | 2230 | 2230 | 6 |
| 472 | 20231120 | 114200 | 1598744740 | 2225 | 2245 | 2245 | 2225 | 15287 |
| 473 | 20231120 | 114100 | 1564665330 | 2245 | 2245 | 2245 | 2245 | 1 |
| 474 | 20231120 | 114000 | 1564663085 | 2245 | 2245 | 2245 | 2245 | 559 |
| 475 | 20231120 | 113900 | 1563408130 | 2240 | 2240 | 2240 | 2240 | 0 |
| 476 | 20231120 | 113800 | 1563408130 | 2240 | 2240 | 2240 | 2240 | 483 |
| 477 | 20231120 | 113700 | 1562326210 | 2240 | 2240 | 2240 | 2240 | 17 |
| 478 | 20231120 | 113600 | 1562288130 | 2240 | 2240 | 2240 | 2240 | 200 |
| 479 | 20231120 | 113500 | 1561840130 | 2240 | 2240 | 2240 | 2240 | 2659 |
| 480 | 20231120 | 113400 | 1555883970 | 2240 | 2240 | 2240 | 2240 | 5 |
| 481 | 20231120 | 113300 | 1555872770 | 2245 | 2235 | 2245 | 2230 | 2453 |
| 482 | 20231120 | 113200 | 1550397955 | 2230 | 2245 | 2245 | 2230 | 1785 |
| 483 | 20231120 | 113100 | 1546412105 | 2245 | 2245 | 2245 | 2245 | 25 |
| 484 | 20231120 | 113000 | 1546355980 | 2245 | 2235 | 2250 | 2235 | 52 |
| 485 | 20231120 | 112900 | 1546239000 | 2235 | 2250 | 2250 | 2230 | 7689 |
| 486 | 20231120 | 112800 | 1529028925 | 2250 | 2250 | 2250 | 2250 | 0 |
| 487 | 20231120 | 112700 | 1529028925 | 2250 | 2250 | 2250 | 2250 | 0 |
| 488 | 20231120 | 112600 | 1529028925 | 2250 | 2250 | 2250 | 2250 | 91 |
| 489 | 20231120 | 112500 | 1528824175 | 2250 | 2250 | 2255 | 2250 | 1295 |
| 490 | 20231120 | 112400 | 1525906825 | 2250 | 2255 | 2255 | 2250 | 3248 |
| 491 | 20231120 | 112300 | 1518593720 | 2255 | 2255 | 2255 | 2255 | 1025 |
| 492 | 20231120 | 112200 | 1516282345 | 2255 | 2255 | 2255 | 2255 | 536 |
| 493 | 20231120 | 112100 | 1515073665 | 2250 | 2260 | 2260 | 2250 | 4105 |
| 494 | 20231120 | 112000 | 1505816160 | 2260 | 2265 | 2265 | 2260 | 5723 |
| 495 | 20231120 | 111900 | 1492875020 | 2265 | 2265 | 2265 | 2265 | 1161 |
| 496 | 20231120 | 111800 | 1490245355 | 2270 | 2270 | 2270 | 2270 | 0 |
| 497 | 20231120 | 111700 | 1490245355 | 2270 | 2270 | 2270 | 2270 | 1 |
| 498 | 20231120 | 111600 | 1490243085 | 2270 | 2270 | 2270 | 2270 | 210 |
| 499 | 20231120 | 111500 | 1489766385 | 2270 | 2270 | 2270 | 2270 | 765 |
| 500 | 20231120 | 111400 | 1488029835 | 2270 | 2270 | 2270 | 2270 | 111 |
| 501 | 20231120 | 111300 | 1487777865 | 2270 | 2270 | 2270 | 2270 | 358 |
| 502 | 20231120 | 111200 | 1486965205 | 2270 | 2280 | 2280 | 2270 | 94 |
| 503 | 20231120 | 111100 | 1486751285 | 2280 | 2280 | 2280 | 2280 | 1335 |
| 504 | 20231120 | 111000 | 1483707485 | 2280 | 2280 | 2280 | 2280 | 120 |
| 505 | 20231120 | 110900 | 1483433885 | 2280 | 2275 | 2285 | 2275 | 664 |
| 506 | 20231120 | 110800 | 1481921460 | 2275 | 2275 | 2275 | 2275 | 10 |
| 507 | 20231120 | 110700 | 1481898710 | 2275 | 2275 | 2275 | 2275 | 59 |
| 508 | 20231120 | 110600 | 1481764485 | 2270 | 2270 | 2270 | 2270 | 0 |
| 509 | 20231120 | 110500 | 1481764485 | 2270 | 2270 | 2270 | 2270 | 3399 |
| 510 | 20231120 | 110400 | 1474048755 | 2270 | 2270 | 2270 | 2265 | 486 |
| 511 | 20231120 | 110300 | 1472946945 | 2265 | 2265 | 2265 | 2265 | 106 |
| 512 | 20231120 | 110200 | 1472706855 | 2265 | 2265 | 2270 | 2265 | 89 |
| 513 | 20231120 | 110100 | 1472505265 | 2260 | 2265 | 2265 | 2260 | 956 |
| 514 | 20231120 | 110000 | 1470339965 | 2265 | 2270 | 2270 | 2265 | 1633 |
| 515 | 20231120 | 105900 | 1466637965 | 2270 | 2270 | 2270 | 2265 | 5750 |
| 516 | 20231120 | 105800 | 1453586230 | 2270 | 2290 | 2290 | 2270 | 259 |
| 517 | 20231120 | 105700 | 1452996195 | 2290 | 2290 | 2290 | 2290 | 7431 |
| 518 | 20231120 | 105600 | 1435979205 | 2290 | 2290 | 2290 | 2290 | 52 |
| 519 | 20231120 | 105500 | 1435860125 | 2290 | 2285 | 2290 | 2285 | 78 |
| 520 | 20231120 | 105400 | 1435681705 | 2285 | 2285 | 2285 | 2285 | 41 |
| 521 | 20231120 | 105300 | 1435588020 | 2290 | 2290 | 2290 | 2290 | 1 |
| 522 | 20231120 | 105200 | 1435585730 | 2290 | 2290 | 2290 | 2260 | 12945 |
| 523 | 20231120 | 105100 | 1406295020 | 2290 | 2300 | 2300 | 2290 | 334 |
| 524 | 20231120 | 105000 | 1405530150 | 2300 | 2290 | 2300 | 2290 | 87 |
| 525 | 20231120 | 104900 | 1405330420 | 2290 | 2290 | 2290 | 2290 | 792 |
| 526 | 20231120 | 104800 | 1403516740 | 2300 | 2300 | 2300 | 2300 | 1161 |
| 527 | 20231120 | 104700 | 1400846440 | 2305 | 2305 | 2305 | 2305 | 3 |
| 528 | 20231120 | 104600 | 1400839525 | 2310 | 2300 | 2310 | 2300 | 3425 |
| 529 | 20231120 | 104500 | 1392949685 | 2300 | 2305 | 2305 | 2300 | 352 |
| 530 | 20231120 | 104400 | 1392138390 | 2305 | 2305 | 2305 | 2290 | 447 |
| 531 | 20231120 | 104300 | 1391110215 | 2300 | 2300 | 2300 | 2300 | 4032 |
| 532 | 20231120 | 104200 | 1381836615 | 2300 | 2295 | 2300 | 2295 | 689 |
| 533 | 20231120 | 104100 | 1380252860 | 2295 | 2285 | 2295 | 2285 | 826 |
| 534 | 20231120 | 104000 | 1378358205 | 2285 | 2280 | 2285 | 2280 | 3011 |
| 535 | 20231120 | 103900 | 1371481710 | 2280 | 2280 | 2285 | 2280 | 1453 |
| 536 | 20231120 | 103800 | 1368163230 | 2280 | 2275 | 2280 | 2275 | 2046 |
| 537 | 20231120 | 103700 | 1363499780 | 2275 | 2270 | 2275 | 2270 | 160 |
| 538 | 20231120 | 103600 | 1363135880 | 2275 | 2270 | 2275 | 2270 | 535 |
| 539 | 20231120 | 103500 | 1361921420 | 2260 | 2255 | 2260 | 2255 | 502 |
| 540 | 20231120 | 103400 | 1360786910 | 2265 | 2255 | 2265 | 2255 | 1023 |
| 541 | 20231120 | 103300 | 1358469945 | 2255 | 2275 | 2285 | 2235 | 14085 |
| 542 | 20231120 | 103200 | 1326664450 | 2275 | 2260 | 2280 | 2240 | 6982 |
| 543 | 20231120 | 103100 | 1310805600 | 2260 | 2265 | 2265 | 2260 | 3182 |
| 544 | 20231120 | 103000 | 1303612860 | 2270 | 2255 | 2270 | 2230 | 16420 |
| 545 | 20231120 | 102900 | 1266686275 | 2250 | 2255 | 2255 | 2250 | 1564 |
| 546 | 20231120 | 102800 | 1263163470 | 2255 | 2270 | 2270 | 2255 | 5335 |
| 547 | 20231120 | 102700 | 1251118850 | 2270 | 2265 | 2275 | 2260 | 895 |
| 548 | 20231120 | 102600 | 1249091875 | 2265 | 2270 | 2275 | 2260 | 1253 |
| 549 | 20231120 | 102500 | 1246251365 | 2270 | 2280 | 2290 | 2270 | 2306 |
| 550 | 20231120 | 102400 | 1240998640 | 2285 | 2280 | 2290 | 2280 | 2109 |
| 551 | 20231120 | 102300 | 1236184295 | 2285 | 2260 | 2285 | 2260 | 3483 |
| 552 | 20231120 | 102200 | 1228272745 | 2255 | 2275 | 2275 | 2255 | 11025 |
| 553 | 20231120 | 102100 | 1203351855 | 2270 | 2270 | 2280 | 2265 | 14918 |
| 554 | 20231120 | 102000 | 1169490935 | 2270 | 2245 | 2270 | 2230 | 11202 |
| 555 | 20231120 | 101900 | 1144342835 | 2250 | 2240 | 2255 | 2225 | 9940 |
| 556 | 20231120 | 101800 | 1122155235 | 2245 | 2245 | 2295 | 2240 | 22585 |
| 557 | 20231120 | 101700 | 1071217130 | 2245 | 2215 | 2275 | 2185 | 28482 |
| 558 | 20231120 | 101600 | 1007906360 | 2220 | 2115 | 2260 | 2055 | 190749 |
| 559 | 20231120 | 101500 | 598682215 | 2020 | 2020 | 2020 | 2020 | 0 |
| 560 | 20231120 | 101400 | 598682215 | 2020 | 2020 | 2020 | 2020 | 0 |
| 561 | 20231120 | 101300 | 598682215 | 2020 | 2175 | 2175 | 2020 | 69885 |
| 562 | 20231120 | 101200 | 450325960 | 2210 | 2210 | 2210 | 2210 | 0 |
| 563 | 20231120 | 101100 | 450325960 | 2210 | 2380 | 2380 | 2210 | 76979 |
| 564 | 20231120 | 101000 | 271309830 | 2380 | 2385 | 2385 | 2355 | 21314 |
| 565 | 20231120 | 100900 | 220847970 | 2385 | 2390 | 2390 | 2385 | 10178 |
| 566 | 20231120 | 100800 | 196524050 | 2420 | 2420 | 2420 | 2390 | 13030 |
| 567 | 20231120 | 100700 | 165246440 | 2420 | 2420 | 2420 | 2420 | 0 |
| 568 | 20231120 | 100600 | 165246440 | 2420 | 2420 | 2420 | 2420 | 100 |
| 569 | 20231120 | 100500 | 165004440 | 2420 | 2420 | 2420 | 2420 | 5 |
| 570 | 20231120 | 100400 | 164992340 | 2430 | 2430 | 2430 | 2430 | 200 |
| 571 | 20231120 | 100300 | 164506340 | 2430 | 2415 | 2430 | 2405 | 6774 |
| 572 | 20231120 | 100200 | 148104840 | 2405 | 2415 | 2415 | 2405 | 23 |
| 573 | 20231120 | 100100 | 148049375 | 2415 | 2410 | 2415 | 2410 | 5 |
| 574 | 20231120 | 100000 | 148037305 | 2405 | 2405 | 2405 | 2405 | 0 |
| 575 | 20231120 | 095900 | 148037305 | 2405 | 2405 | 2405 | 2405 | 1187 |
| 576 | 20231120 | 095800 | 145182570 | 2405 | 2405 | 2405 | 2405 | 100 |
| 577 | 20231120 | 095700 | 144942070 | 2405 | 2405 | 2405 | 2405 | 0 |
| 578 | 20231120 | 095600 | 144942070 | 2405 | 2410 | 2410 | 2405 | 3114 |
| 579 | 20231120 | 095500 | 137438310 | 2410 | 2410 | 2410 | 2410 | 100 |
| 580 | 20231120 | 095400 | 137197310 | 2405 | 2405 | 2405 | 2405 | 0 |
| 581 | 20231120 | 095300 | 137197310 | 2405 | 2405 | 2405 | 2405 | 10 |
| 582 | 20231120 | 095200 | 137173260 | 2405 | 2405 | 2405 | 2405 | 364 |
| 583 | 20231120 | 095100 | 136297840 | 2405 | 2405 | 2405 | 2405 | 200 |
| 584 | 20231120 | 095000 | 135816840 | 2405 | 2405 | 2405 | 2405 | 0 |
| 585 | 20231120 | 094900 | 135816840 | 2405 | 2405 | 2405 | 2405 | 2 |
| 586 | 20231120 | 094800 | 135812030 | 2405 | 2405 | 2405 | 2405 | 0 |
| 587 | 20231120 | 094700 | 135812030 | 2405 | 2405 | 2405 | 2405 | 0 |
| 588 | 20231120 | 094600 | 135812030 | 2405 | 2405 | 2405 | 2405 | 0 |
| 589 | 20231120 | 094500 | 135812030 | 2405 | 2405 | 2405 | 2405 | 54 |
| 590 | 20231120 | 094400 | 135682160 | 2405 | 2405 | 2405 | 2405 | 10 |
| 591 | 20231120 | 094300 | 135658110 | 2405 | 2400 | 2405 | 2400 | 4144 |
| 592 | 20231120 | 094200 | 125697510 | 2400 | 2390 | 2400 | 2390 | 2004 |
| 593 | 20231120 | 094100 | 120887930 | 2400 | 2390 | 2400 | 2390 | 380 |
| 594 | 20231120 | 094000 | 119979130 | 2400 | 2390 | 2400 | 2390 | 1268 |
| 595 | 20231120 | 093900 | 116943610 | 2390 | 2390 | 2390 | 2390 | 500 |
| 596 | 20231120 | 093800 | 115748610 | 2400 | 2400 | 2400 | 2400 | 127 |
| 597 | 20231120 | 093700 | 115443810 | 2400 | 2400 | 2400 | 2400 | 1 |
| 598 | 20231120 | 093600 | 115441410 | 2400 | 2400 | 2400 | 2400 | 1150 |
| 599 | 20231120 | 093500 | 112681410 | 2400 | 2400 | 2400 | 2400 | 1201 |
| 600 | 20231120 | 093400 | 109799010 | 2400 | 2380 | 2400 | 2380 | 1469 |
| 601 | 20231120 | 093300 | 106301540 | 2390 | 2390 | 2390 | 2390 | 4 |
| 602 | 20231120 | 093200 | 106291980 | 2390 | 2390 | 2390 | 2390 | 1 |
| 603 | 20231120 | 093100 | 106289590 | 2375 | 2375 | 2375 | 2375 | 0 |
| 604 | 20231120 | 093000 | 106289590 | 2375 | 2375 | 2375 | 2375 | 0 |
| 605 | 20231120 | 092900 | 106289590 | 2375 | 2375 | 2375 | 2375 | 39 |
| 606 | 20231120 | 092800 | 106196965 | 2375 | 2375 | 2375 | 2375 | 0 |
| 607 | 20231120 | 092700 | 106196965 | 2375 | 2375 | 2375 | 2375 | 0 |
| 608 | 20231120 | 092600 | 106196965 | 2375 | 2375 | 2375 | 2375 | 1042 |
| 609 | 20231120 | 092500 | 103722215 | 2390 | 2390 | 2390 | 2390 | 800 |
| 610 | 20231120 | 092400 | 101810215 | 2390 | 2390 | 2390 | 2390 | 32 |
| 611 | 20231120 | 092300 | 101733735 | 2375 | 2375 | 2375 | 2375 | 10 |
| 612 | 20231120 | 092200 | 101709985 | 2390 | 2385 | 2390 | 2385 | 50 |
| 613 | 20231120 | 092100 | 101590710 | 2375 | 2375 | 2375 | 2375 | 10 |
| 614 | 20231120 | 092000 | 101566960 | 2375 | 2375 | 2375 | 2375 | 0 |
| 615 | 20231120 | 091900 | 101566960 | 2375 | 2400 | 2400 | 2375 | 171 |
| 616 | 20231120 | 091800 | 101158320 | 2370 | 2400 | 2400 | 2370 | 6544 |
| 617 | 20231120 | 091700 | 85566045 | 2390 | 2400 | 2400 | 2390 | 1603 |
| 618 | 20231120 | 091600 | 81719815 | 2395 | 2395 | 2395 | 2395 | 1080 |
| 619 | 20231120 | 091500 | 79133215 | 2390 | 2385 | 2390 | 2385 | 4112 |
| 620 | 20231120 | 091400 | 69311075 | 2370 | 2380 | 2385 | 2370 | 3502 |
| 621 | 20231120 | 091300 | 60990835 | 2380 | 2380 | 2380 | 2380 | 250 |
| 622 | 20231120 | 091200 | 60395835 | 2370 | 2370 | 2370 | 2370 | 700 |
| 623 | 20231120 | 091100 | 58736835 | 2370 | 2370 | 2370 | 2370 | 0 |
| 624 | 20231120 | 091000 | 58736835 | 2370 | 2380 | 2380 | 2370 | 31 |
| 625 | 20231120 | 090900 | 58663065 | 2380 | 2380 | 2380 | 2380 | 122 |
| 626 | 20231120 | 090800 | 58372705 | 2360 | 2360 | 2360 | 2360 | 741 |
| 627 | 20231120 | 090700 | 56623945 | 2355 | 2380 | 2380 | 2355 | 5000 |
| 628 | 20231120 | 090600 | 44788270 | 2390 | 2380 | 2390 | 2380 | 6149 |
| 629 | 20231120 | 090500 | 30138220 | 2380 | 2380 | 2380 | 2380 | 11 |
| 630 | 20231120 | 090400 | 30112040 | 2365 | 2365 | 2365 | 2365 | 259 |
| 631 | 20231120 | 090300 | 29499505 | 2375 | 2370 | 2375 | 2370 | 2384 |
| 632 | 20231120 | 090200 | 23844070 | 2355 | 2365 | 2365 | 2355 | 2006 |
| 633 | 20231120 | 090100 | 19110275 | 2360 | 2365 | 2365 | 2360 | 845 |
| 634 | 20231120 | 090000 | 17116060 | 2355 | 2375 | 2375 | 2355 | 7208 |