31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 193100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 9135 |
| 3 | 20231120 | 193000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 4 | 20231120 | 192900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 5 | 20231120 | 192800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 6 | 20231120 | 192700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 7 | 20231120 | 192600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 8 | 20231120 | 192500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 9 | 20231120 | 192400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 10 | 20231120 | 192300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 11 | 20231120 | 192200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 12 | 20231120 | 192100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 13 | 20231120 | 192000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 14 | 20231120 | 191900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 15 | 20231120 | 191800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 16 | 20231120 | 191700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 17 | 20231120 | 191600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 18 | 20231120 | 191500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 19 | 20231120 | 191400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 20 | 20231120 | 191300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 21 | 20231120 | 191200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 22 | 20231120 | 191100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 23 | 20231120 | 191000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 24 | 20231120 | 190900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 25 | 20231120 | 190800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 26 | 20231120 | 190700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 27 | 20231120 | 190600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 28 | 20231120 | 190500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 29 | 20231120 | 190400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 30 | 20231120 | 190300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 31 | 20231120 | 190200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 32 | 20231120 | 190100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 9135 |
| 33 | 20231120 | 190000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 34 | 20231120 | 185900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 35 | 20231120 | 185800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 36 | 20231120 | 185700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 37 | 20231120 | 185600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 38 | 20231120 | 185500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 39 | 20231120 | 185400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 40 | 20231120 | 185300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 41 | 20231120 | 185200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 42 | 20231120 | 185100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 43 | 20231120 | 185000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 44 | 20231120 | 184900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 45 | 20231120 | 184800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 46 | 20231120 | 184700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 47 | 20231120 | 184600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 48 | 20231120 | 184500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 49 | 20231120 | 184400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 50 | 20231120 | 184300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 51 | 20231120 | 184200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 52 | 20231120 | 184100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 53 | 20231120 | 184000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 54 | 20231120 | 183900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 55 | 20231120 | 183800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 56 | 20231120 | 183700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 57 | 20231120 | 183600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 58 | 20231120 | 183500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 59 | 20231120 | 183400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 60 | 20231120 | 183300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 61 | 20231120 | 183200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 62 | 20231120 | 183100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 9135 |
| 63 | 20231120 | 183000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 64 | 20231120 | 182900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 65 | 20231120 | 182800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 66 | 20231120 | 182700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 67 | 20231120 | 182600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 68 | 20231120 | 182500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 69 | 20231120 | 182400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 70 | 20231120 | 182300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 71 | 20231120 | 182200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 72 | 20231120 | 182100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 73 | 20231120 | 182000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 74 | 20231120 | 181900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 75 | 20231120 | 181800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 76 | 20231120 | 181700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 77 | 20231120 | 181600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 78 | 20231120 | 181500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 79 | 20231120 | 181400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 80 | 20231120 | 181300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 81 | 20231120 | 181200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 82 | 20231120 | 181100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 83 | 20231120 | 181000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 84 | 20231120 | 180900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 85 | 20231120 | 180800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 86 | 20231120 | 180700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 87 | 20231120 | 180600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 88 | 20231120 | 180500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 89 | 20231120 | 180400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 90 | 20231120 | 180300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 91 | 20231120 | 180200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 92 | 20231120 | 180100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 9135 |
| 93 | 20231120 | 180000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 94 | 20231120 | 175900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 95 | 20231120 | 175800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 96 | 20231120 | 175700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 97 | 20231120 | 175600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 98 | 20231120 | 175500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 99 | 20231120 | 175400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 100 | 20231120 | 175300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 101 | 20231120 | 175200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 102 | 20231120 | 175100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 103 | 20231120 | 175000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 104 | 20231120 | 174900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 105 | 20231120 | 174800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 106 | 20231120 | 174700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 107 | 20231120 | 174600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 108 | 20231120 | 174500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 109 | 20231120 | 174400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 110 | 20231120 | 174300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 111 | 20231120 | 174200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 112 | 20231120 | 174100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 113 | 20231120 | 174000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 114 | 20231120 | 173900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 115 | 20231120 | 173800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 116 | 20231120 | 173700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 117 | 20231120 | 173600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 118 | 20231120 | 173500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 119 | 20231120 | 173400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 120 | 20231120 | 173300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 121 | 20231120 | 173200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 122 | 20231120 | 173100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 9135 |
| 123 | 20231120 | 173000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 124 | 20231120 | 172900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 125 | 20231120 | 172800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 126 | 20231120 | 172700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 127 | 20231120 | 172600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 128 | 20231120 | 172500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 129 | 20231120 | 172400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 130 | 20231120 | 172300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 131 | 20231120 | 172200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 132 | 20231120 | 172100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 133 | 20231120 | 172000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 134 | 20231120 | 171900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 135 | 20231120 | 171800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 136 | 20231120 | 171700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 137 | 20231120 | 171600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 138 | 20231120 | 171500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 139 | 20231120 | 171400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 140 | 20231120 | 171300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 141 | 20231120 | 171200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 142 | 20231120 | 171100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 143 | 20231120 | 171000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 144 | 20231120 | 170900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 145 | 20231120 | 170800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 146 | 20231120 | 170700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 147 | 20231120 | 170600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 148 | 20231120 | 170500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 149 | 20231120 | 170400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 150 | 20231120 | 170300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 151 | 20231120 | 170200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 152 | 20231120 | 170100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 9135 |
| 153 | 20231120 | 170000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 154 | 20231120 | 165900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 155 | 20231120 | 165800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 156 | 20231120 | 165700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 157 | 20231120 | 165600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 158 | 20231120 | 165500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 159 | 20231120 | 165400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 160 | 20231120 | 165300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 161 | 20231120 | 165200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 162 | 20231120 | 165100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 163 | 20231120 | 165000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 164 | 20231120 | 164900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 165 | 20231120 | 164800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 166 | 20231120 | 164700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 167 | 20231120 | 164600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 168 | 20231120 | 164500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 169 | 20231120 | 164400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 170 | 20231120 | 164300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 171 | 20231120 | 164200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 172 | 20231120 | 164100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 173 | 20231120 | 164000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 174 | 20231120 | 163900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 175 | 20231120 | 163800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 176 | 20231120 | 163700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 177 | 20231120 | 163600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 178 | 20231120 | 163500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 179 | 20231120 | 163400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 180 | 20231120 | 163300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 181 | 20231120 | 163200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 182 | 20231120 | 163100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 9135 |
| 183 | 20231120 | 163000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 184 | 20231120 | 162900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 185 | 20231120 | 162800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 186 | 20231120 | 162700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 187 | 20231120 | 162600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 188 | 20231120 | 162500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 189 | 20231120 | 162400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 190 | 20231120 | 162300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 191 | 20231120 | 162200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 192 | 20231120 | 162100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 193 | 20231120 | 162000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 194 | 20231120 | 161900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 195 | 20231120 | 161800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 196 | 20231120 | 161700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 197 | 20231120 | 161600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 198 | 20231120 | 161500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 199 | 20231120 | 161400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 200 | 20231120 | 161300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 201 | 20231120 | 161200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 202 | 20231120 | 161100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 203 | 20231120 | 161000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 204 | 20231120 | 160900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 205 | 20231120 | 160800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 206 | 20231120 | 160700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 207 | 20231120 | 160600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 208 | 20231120 | 160500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 209 | 20231120 | 160400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 210 | 20231120 | 160300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 211 | 20231120 | 160200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 212 | 20231120 | 160100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 9135 |
| 213 | 20231120 | 160000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 214 | 20231120 | 155900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 215 | 20231120 | 155800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 216 | 20231120 | 155700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 217 | 20231120 | 155600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 218 | 20231120 | 155500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 219 | 20231120 | 155400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 220 | 20231120 | 155300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 221 | 20231120 | 155200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 222 | 20231120 | 155100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 223 | 20231120 | 155000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 224 | 20231120 | 154900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 225 | 20231120 | 154800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 226 | 20231120 | 154700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 227 | 20231120 | 154600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 228 | 20231120 | 154500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 229 | 20231120 | 154400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 230 | 20231120 | 154300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 231 | 20231120 | 154200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 232 | 20231120 | 154100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 233 | 20231120 | 154000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 234 | 20231120 | 153900 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 235 | 20231120 | 153800 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 236 | 20231120 | 153700 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 237 | 20231120 | 153600 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 238 | 20231120 | 153500 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 239 | 20231120 | 153400 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 240 | 20231120 | 153300 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 241 | 20231120 | 153200 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 0 |
| 242 | 20231120 | 153100 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 9135 |
| 243 | 20231120 | 153000 | 2305782505 | 3220 | 3220 | 3220 | 3220 | 9135 |
| 244 | 20231120 | 152900 | 2276367805 | 3190 | 3190 | 3190 | 3190 | 0 |
| 245 | 20231120 | 152800 | 2276367805 | 3190 | 3190 | 3190 | 3190 | 0 |
| 246 | 20231120 | 152700 | 2276367805 | 3190 | 3190 | 3190 | 3190 | 0 |
| 247 | 20231120 | 152600 | 2276367805 | 3190 | 3190 | 3190 | 3190 | 0 |
| 248 | 20231120 | 152500 | 2276367805 | 3190 | 3190 | 3190 | 3190 | 0 |
| 249 | 20231120 | 152400 | 2276367805 | 3190 | 3190 | 3190 | 3190 | 0 |
| 250 | 20231120 | 152300 | 2276367805 | 3190 | 3190 | 3190 | 3190 | 0 |
| 251 | 20231120 | 152200 | 2276367805 | 3190 | 3190 | 3190 | 3190 | 0 |
| 252 | 20231120 | 152100 | 2276367805 | 3190 | 3190 | 3190 | 3190 | 0 |
| 253 | 20231120 | 152000 | 2276367805 | 3190 | 3190 | 3190 | 3190 | 0 |
| 254 | 20231120 | 151900 | 2276367805 | 3190 | 3180 | 3190 | 3180 | 363 |
| 255 | 20231120 | 151800 | 2275213435 | 3180 | 3185 | 3200 | 3180 | 977 |
| 256 | 20231120 | 151700 | 2272106510 | 3195 | 3195 | 3195 | 3190 | 277 |
| 257 | 20231120 | 151600 | 2271221515 | 3195 | 3190 | 3195 | 3190 | 105 |
| 258 | 20231120 | 151500 | 2270886540 | 3195 | 3195 | 3195 | 3195 | 1 |
| 259 | 20231120 | 151400 | 2270883345 | 3200 | 3195 | 3200 | 3175 | 1518 |
| 260 | 20231120 | 151300 | 2266041815 | 3200 | 3200 | 3200 | 3200 | 829 |
| 261 | 20231120 | 151200 | 2263389015 | 3195 | 3195 | 3195 | 3195 | 0 |
| 262 | 20231120 | 151100 | 2263389015 | 3195 | 3200 | 3200 | 3195 | 1707 |
| 263 | 20231120 | 151000 | 2257935055 | 3200 | 3200 | 3200 | 3190 | 118 |
| 264 | 20231120 | 150900 | 2257557515 | 3195 | 3190 | 3195 | 3190 | 1591 |
| 265 | 20231120 | 150800 | 2252477720 | 3185 | 3185 | 3185 | 3185 | 302 |
| 266 | 20231120 | 150700 | 2251515850 | 3200 | 3200 | 3200 | 3200 | 15 |
| 267 | 20231120 | 150600 | 2251467850 | 3205 | 3200 | 3205 | 3200 | 937 |
| 268 | 20231120 | 150500 | 2248464770 | 3205 | 3205 | 3205 | 3205 | 419 |
| 269 | 20231120 | 150400 | 2247121875 | 3185 | 3200 | 3205 | 3185 | 432 |
| 270 | 20231120 | 150300 | 2245739425 | 3185 | 3185 | 3185 | 3185 | 2 |
| 271 | 20231120 | 150200 | 2245733055 | 3185 | 3195 | 3195 | 3185 | 506 |
| 272 | 20231120 | 150100 | 2244117855 | 3200 | 3200 | 3200 | 3200 | 393 |
| 273 | 20231120 | 150000 | 2242860255 | 3200 | 3205 | 3205 | 3200 | 729 |
| 274 | 20231120 | 145900 | 2240526705 | 3205 | 3205 | 3205 | 3205 | 1445 |
| 275 | 20231120 | 145800 | 2235895480 | 3205 | 3200 | 3205 | 3195 | 1166 |
| 276 | 20231120 | 145700 | 2232164280 | 3200 | 3200 | 3200 | 3200 | 115 |
| 277 | 20231120 | 145600 | 2231796280 | 3195 | 3195 | 3195 | 3195 | 401 |
| 278 | 20231120 | 145500 | 2230515085 | 3190 | 3185 | 3190 | 3185 | 3796 |
| 279 | 20231120 | 145400 | 2218417315 | 3180 | 3180 | 3180 | 3180 | 357 |
| 280 | 20231120 | 145300 | 2217282055 | 3185 | 3185 | 3185 | 3180 | 529 |
| 281 | 20231120 | 145200 | 2215597440 | 3185 | 3180 | 3185 | 3180 | 1771 |
| 282 | 20231120 | 145100 | 2209957775 | 3185 | 3185 | 3185 | 3185 | 2 |
| 283 | 20231120 | 145000 | 2209951405 | 3185 | 3165 | 3185 | 3165 | 2116 |
| 284 | 20231120 | 144900 | 2203233145 | 3155 | 3155 | 3155 | 3155 | 0 |
| 285 | 20231120 | 144800 | 2203233145 | 3155 | 3155 | 3155 | 3155 | 25 |
| 286 | 20231120 | 144700 | 2203154270 | 3155 | 3155 | 3155 | 3155 | 0 |
| 287 | 20231120 | 144600 | 2203154270 | 3155 | 3155 | 3155 | 3155 | 0 |
| 288 | 20231120 | 144500 | 2203154270 | 3155 | 3155 | 3155 | 3155 | 1708 |
| 289 | 20231120 | 144400 | 2197765530 | 3155 | 3155 | 3155 | 3155 | 0 |
| 290 | 20231120 | 144300 | 2197765530 | 3155 | 3145 | 3155 | 3145 | 1191 |
| 291 | 20231120 | 144200 | 2194019325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 292 | 20231120 | 144100 | 2194019325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 293 | 20231120 | 144000 | 2194019325 | 3145 | 3145 | 3145 | 3145 | 0 |
| 294 | 20231120 | 143900 | 2194019325 | 3145 | 3155 | 3155 | 3145 | 426 |
| 295 | 20231120 | 143800 | 2192677330 | 3155 | 3155 | 3155 | 3155 | 15 |
| 296 | 20231120 | 143700 | 2192630005 | 3150 | 3150 | 3150 | 3150 | 0 |
| 297 | 20231120 | 143600 | 2192630005 | 3150 | 3160 | 3160 | 3150 | 415 |
| 298 | 20231120 | 143500 | 2191321505 | 3150 | 3150 | 3150 | 3150 | 335 |
| 299 | 20231120 | 143400 | 2190266255 | 3150 | 3155 | 3155 | 3150 | 1563 |
| 300 | 20231120 | 143300 | 2185342790 | 3155 | 3155 | 3155 | 3155 | 0 |
| 301 | 20231120 | 143200 | 2185342790 | 3155 | 3155 | 3155 | 3155 | 6 |
| 302 | 20231120 | 143100 | 2185323860 | 3160 | 3160 | 3160 | 3160 | 0 |
| 303 | 20231120 | 143000 | 2185323860 | 3160 | 3135 | 3160 | 3135 | 1589 |
| 304 | 20231120 | 142900 | 2180339285 | 3135 | 3155 | 3155 | 3135 | 5402 |
| 305 | 20231120 | 142800 | 2163340385 | 3155 | 3155 | 3155 | 3155 | 6 |
| 306 | 20231120 | 142700 | 2163321455 | 3155 | 3155 | 3155 | 3155 | 108 |
| 307 | 20231120 | 142600 | 2162980715 | 3155 | 3160 | 3160 | 3155 | 640 |
| 308 | 20231120 | 142500 | 2160961410 | 3160 | 3160 | 3160 | 3160 | 27 |
| 309 | 20231120 | 142400 | 2160876090 | 3155 | 3160 | 3160 | 3155 | 2006 |
| 310 | 20231120 | 142300 | 2154543345 | 3160 | 3160 | 3160 | 3155 | 693 |
| 311 | 20231120 | 142200 | 2152353495 | 3160 | 3165 | 3165 | 3160 | 1718 |
| 312 | 20231120 | 142100 | 2146919640 | 3165 | 3165 | 3165 | 3165 | 13 |
| 313 | 20231120 | 142000 | 2146878495 | 3165 | 3165 | 3165 | 3165 | 25 |
| 314 | 20231120 | 141900 | 2146799370 | 3165 | 3165 | 3165 | 3165 | 36 |
| 315 | 20231120 | 141800 | 2146685430 | 3165 | 3165 | 3165 | 3165 | 1777 |
| 316 | 20231120 | 141700 | 2141061225 | 3165 | 3165 | 3165 | 3165 | 30 |
| 317 | 20231120 | 141600 | 2140966275 | 3165 | 3165 | 3165 | 3165 | 0 |
| 318 | 20231120 | 141500 | 2140966275 | 3165 | 3175 | 3175 | 3165 | 167 |
| 319 | 20231120 | 141400 | 2140437610 | 3175 | 3170 | 3175 | 3165 | 1412 |
| 320 | 20231120 | 141300 | 2135965410 | 3165 | 3165 | 3165 | 3165 | 170 |
| 321 | 20231120 | 141200 | 2135427360 | 3165 | 3170 | 3175 | 3165 | 472 |
| 322 | 20231120 | 141100 | 2133931735 | 3175 | 3180 | 3180 | 3175 | 757 |
| 323 | 20231120 | 141000 | 2131526205 | 3180 | 3185 | 3185 | 3180 | 396 |
| 324 | 20231120 | 140900 | 2130265960 | 3185 | 3185 | 3185 | 3185 | 109 |
| 325 | 20231120 | 140800 | 2129918795 | 3185 | 3185 | 3190 | 3185 | 1629 |
| 326 | 20231120 | 140700 | 2124730380 | 3180 | 3180 | 3180 | 3180 | 325 |
| 327 | 20231120 | 140600 | 2123696880 | 3180 | 3175 | 3180 | 3175 | 280 |
| 328 | 20231120 | 140500 | 2122806755 | 3170 | 3170 | 3170 | 3170 | 63 |
| 329 | 20231120 | 140400 | 2122607045 | 3170 | 3170 | 3170 | 3160 | 39 |
| 330 | 20231120 | 140300 | 2122483595 | 3170 | 3170 | 3170 | 3170 | 1379 |
| 331 | 20231120 | 140200 | 2118112165 | 3160 | 3170 | 3170 | 3160 | 131 |
| 332 | 20231120 | 140100 | 2117697105 | 3170 | 3170 | 3170 | 3170 | 0 |
| 333 | 20231120 | 140000 | 2117697105 | 3170 | 3170 | 3180 | 3170 | 911 |
| 334 | 20231120 | 135900 | 2114801725 | 3170 | 3170 | 3170 | 3170 | 3 |
| 335 | 20231120 | 135800 | 2114792215 | 3170 | 3170 | 3170 | 3170 | 1 |
| 336 | 20231120 | 135700 | 2114789045 | 3185 | 3185 | 3185 | 3185 | 1 |
| 337 | 20231120 | 135600 | 2114785860 | 3160 | 3160 | 3160 | 3160 | 0 |
| 338 | 20231120 | 135500 | 2114785860 | 3160 | 3170 | 3170 | 3160 | 79 |
| 339 | 20231120 | 135400 | 2114535440 | 3165 | 3160 | 3170 | 3160 | 337 |
| 340 | 20231120 | 135300 | 2113468440 | 3165 | 3170 | 3170 | 3165 | 1433 |
| 341 | 20231120 | 135200 | 2108932965 | 3165 | 3165 | 3165 | 3165 | 161 |
| 342 | 20231120 | 135100 | 2108423400 | 3165 | 3165 | 3165 | 3165 | 18 |
| 343 | 20231120 | 135000 | 2108366430 | 3185 | 3155 | 3185 | 3155 | 1567 |
| 344 | 20231120 | 134900 | 2103403160 | 3155 | 3155 | 3155 | 3155 | 16 |
| 345 | 20231120 | 134800 | 2103352680 | 3155 | 3180 | 3180 | 3155 | 6184 |
| 346 | 20231120 | 134700 | 2083716820 | 3190 | 3180 | 3195 | 3180 | 42 |
| 347 | 20231120 | 134600 | 2083583135 | 3200 | 3180 | 3200 | 3180 | 675 |
| 348 | 20231120 | 134500 | 2081433725 | 3180 | 3185 | 3190 | 3180 | 5086 |
| 349 | 20231120 | 134400 | 2065252435 | 3185 | 3200 | 3200 | 3185 | 2527 |
| 350 | 20231120 | 134300 | 2057190650 | 3195 | 3205 | 3205 | 3195 | 116 |
| 351 | 20231120 | 134200 | 2056820020 | 3205 | 3195 | 3205 | 3195 | 170 |
| 352 | 20231120 | 134100 | 2056276860 | 3200 | 3200 | 3205 | 3200 | 1931 |
| 353 | 20231120 | 134000 | 2050097410 | 3200 | 3215 | 3215 | 3200 | 2167 |
| 354 | 20231120 | 133900 | 2043155170 | 3225 | 3225 | 3225 | 3225 | 36 |
| 355 | 20231120 | 133800 | 2043039070 | 3225 | 3230 | 3230 | 3225 | 39 |
| 356 | 20231120 | 133700 | 2042913290 | 3220 | 3230 | 3235 | 3220 | 505 |
| 357 | 20231120 | 133600 | 2041286660 | 3235 | 3230 | 3235 | 3230 | 87 |
| 358 | 20231120 | 133500 | 2041005645 | 3235 | 3225 | 3235 | 3225 | 1438 |
| 359 | 20231120 | 133400 | 2036361400 | 3225 | 3225 | 3230 | 3225 | 81 |
| 360 | 20231120 | 133300 | 2036099980 | 3220 | 3210 | 3230 | 3210 | 837 |
| 361 | 20231120 | 133200 | 2033398215 | 3210 | 3210 | 3210 | 3210 | 180 |
| 362 | 20231120 | 133100 | 2032820415 | 3210 | 3200 | 3210 | 3200 | 164 |
| 363 | 20231120 | 133000 | 2032295065 | 3205 | 3200 | 3205 | 3200 | 400 |
| 364 | 20231120 | 132900 | 2031013290 | 3205 | 3205 | 3205 | 3205 | 2 |
| 365 | 20231120 | 132800 | 2031006880 | 3210 | 3210 | 3210 | 3210 | 0 |
| 366 | 20231120 | 132700 | 2031006880 | 3210 | 3210 | 3210 | 3210 | 204 |
| 367 | 20231120 | 132600 | 2030352040 | 3220 | 3220 | 3220 | 3220 | 33 |
| 368 | 20231120 | 132500 | 2030245780 | 3225 | 3220 | 3225 | 3200 | 5004 |
| 369 | 20231120 | 132400 | 2014217020 | 3230 | 3230 | 3230 | 3215 | 537 |
| 370 | 20231120 | 132300 | 2012485625 | 3230 | 3225 | 3230 | 3225 | 10 |
| 371 | 20231120 | 132200 | 2012453360 | 3225 | 3220 | 3225 | 3210 | 1110 |
| 372 | 20231120 | 132100 | 2008887000 | 3220 | 3220 | 3220 | 3205 | 100 |
| 373 | 20231120 | 132000 | 2008565460 | 3225 | 3205 | 3230 | 3200 | 2063 |
| 374 | 20231120 | 131900 | 2001961840 | 3225 | 3240 | 3240 | 3200 | 3640 |
| 375 | 20231120 | 131800 | 1990255495 | 3240 | 3250 | 3250 | 3225 | 560 |
| 376 | 20231120 | 131700 | 1988441440 | 3250 | 3240 | 3250 | 3235 | 982 |
| 377 | 20231120 | 131600 | 1985254300 | 3240 | 3245 | 3250 | 3235 | 1662 |
| 378 | 20231120 | 131500 | 1979867395 | 3250 | 3240 | 3250 | 3240 | 1810 |
| 379 | 20231120 | 131400 | 1973997975 | 3240 | 3230 | 3240 | 3230 | 1295 |
| 380 | 20231120 | 131300 | 1969805990 | 3225 | 3230 | 3230 | 3225 | 7 |
| 381 | 20231120 | 131200 | 1969783410 | 3220 | 3235 | 3235 | 3215 | 80 |
| 382 | 20231120 | 131100 | 1969525360 | 3235 | 3220 | 3235 | 3220 | 1906 |
| 383 | 20231120 | 131000 | 1963377310 | 3220 | 3220 | 3220 | 3220 | 2 |
| 384 | 20231120 | 130900 | 1963370870 | 3220 | 3210 | 3220 | 3210 | 73 |
| 385 | 20231120 | 130800 | 1963136530 | 3220 | 3215 | 3220 | 3205 | 761 |
| 386 | 20231120 | 130700 | 1960687030 | 3215 | 3215 | 3215 | 3215 | 52 |
| 387 | 20231120 | 130600 | 1960519850 | 3220 | 3220 | 3220 | 3220 | 1 |
| 388 | 20231120 | 130500 | 1960516630 | 3220 | 3215 | 3220 | 3200 | 497 |
| 389 | 20231120 | 130400 | 1958918835 | 3220 | 3210 | 3220 | 3210 | 1375 |
| 390 | 20231120 | 130300 | 1954497635 | 3215 | 3215 | 3215 | 3215 | 11 |
| 391 | 20231120 | 130200 | 1954462270 | 3210 | 3195 | 3215 | 3195 | 815 |
| 392 | 20231120 | 130100 | 1951853890 | 3195 | 3190 | 3195 | 3190 | 126 |
| 393 | 20231120 | 130000 | 1951451335 | 3195 | 3190 | 3195 | 3180 | 566 |
| 394 | 20231120 | 125900 | 1949646155 | 3190 | 3175 | 3190 | 3170 | 50 |
| 395 | 20231120 | 125800 | 1949487425 | 3190 | 3190 | 3190 | 3190 | 29 |
| 396 | 20231120 | 125700 | 1949394915 | 3195 | 3170 | 3195 | 3170 | 48 |
| 397 | 20231120 | 125600 | 1949242705 | 3195 | 3150 | 3195 | 3150 | 610 |
| 398 | 20231120 | 125500 | 1947319080 | 3170 | 3180 | 3180 | 3170 | 251 |
| 399 | 20231120 | 125400 | 1946520910 | 3180 | 3200 | 3200 | 3140 | 3473 |
| 400 | 20231120 | 125300 | 1935464205 | 3200 | 3215 | 3220 | 3190 | 10699 |
| 401 | 20231120 | 125200 | 1901091685 | 3215 | 3170 | 3215 | 3170 | 5760 |
| 402 | 20231120 | 125100 | 1882646900 | 3170 | 3155 | 3170 | 3145 | 4888 |
| 403 | 20231120 | 125000 | 1867218245 | 3155 | 3145 | 3155 | 3135 | 1771 |
| 404 | 20231120 | 124900 | 1861650160 | 3145 | 3135 | 3165 | 3130 | 19182 |
| 405 | 20231120 | 124800 | 1801484760 | 3140 | 3155 | 3155 | 3135 | 436 |
| 406 | 20231120 | 124700 | 1800115690 | 3160 | 3140 | 3170 | 3120 | 2955 |
| 407 | 20231120 | 124600 | 1790807475 | 3165 | 3170 | 3170 | 3130 | 2194 |
| 408 | 20231120 | 124500 | 1783898845 | 3170 | 3200 | 3215 | 3170 | 5978 |
| 409 | 20231120 | 124400 | 1764859325 | 3200 | 3210 | 3220 | 3200 | 354 |
| 410 | 20231120 | 124300 | 1763723375 | 3220 | 3215 | 3220 | 3210 | 246 |
| 411 | 20231120 | 124200 | 1762933660 | 3210 | 3210 | 3210 | 3210 | 148 |
| 412 | 20231120 | 124100 | 1762458580 | 3210 | 3215 | 3220 | 3210 | 28 |
| 413 | 20231120 | 124000 | 1762368550 | 3230 | 3225 | 3230 | 3225 | 39 |
| 414 | 20231120 | 123900 | 1762242590 | 3230 | 3230 | 3230 | 3230 | 5 |
| 415 | 20231120 | 123800 | 1762226440 | 3230 | 3215 | 3230 | 3210 | 4178 |
| 416 | 20231120 | 123700 | 1748751875 | 3215 | 3215 | 3215 | 3215 | 204 |
| 417 | 20231120 | 123600 | 1748096015 | 3215 | 3215 | 3215 | 3215 | 1 |
| 418 | 20231120 | 123500 | 1748092800 | 3215 | 3200 | 3215 | 3195 | 285 |
| 419 | 20231120 | 123400 | 1747181010 | 3215 | 3215 | 3215 | 3215 | 203 |
| 420 | 20231120 | 123300 | 1746528365 | 3215 | 3210 | 3215 | 3210 | 10 |
| 421 | 20231120 | 123200 | 1746496260 | 3215 | 3215 | 3215 | 3215 | 0 |
| 422 | 20231120 | 123100 | 1746496260 | 3215 | 3210 | 3215 | 3195 | 173 |
| 423 | 20231120 | 123000 | 1745942700 | 3215 | 3200 | 3215 | 3190 | 3415 |
| 424 | 20231120 | 122900 | 1735002150 | 3200 | 3200 | 3210 | 3185 | 1787 |
| 425 | 20231120 | 122800 | 1729287445 | 3205 | 3200 | 3210 | 3185 | 2076 |
| 426 | 20231120 | 122700 | 1722658305 | 3200 | 3200 | 3210 | 3190 | 417 |
| 427 | 20231120 | 122600 | 1721323775 | 3195 | 3200 | 3210 | 3195 | 108 |
| 428 | 20231120 | 122500 | 1720978205 | 3205 | 3215 | 3215 | 3205 | 57 |
| 429 | 20231120 | 122400 | 1720794970 | 3215 | 3215 | 3220 | 3215 | 132 |
| 430 | 20231120 | 122300 | 1720370505 | 3215 | 3220 | 3220 | 3190 | 1047 |
| 431 | 20231120 | 122200 | 1717013095 | 3220 | 3220 | 3220 | 3190 | 999 |
| 432 | 20231120 | 122100 | 1713812270 | 3220 | 3220 | 3220 | 3215 | 1278 |
| 433 | 20231120 | 122000 | 1709699780 | 3195 | 3195 | 3220 | 3195 | 5767 |
| 434 | 20231120 | 121900 | 1691225960 | 3195 | 3190 | 3215 | 3190 | 1755 |
| 435 | 20231120 | 121800 | 1685615640 | 3190 | 3225 | 3225 | 3190 | 1323 |
| 436 | 20231120 | 121700 | 1681384920 | 3225 | 3230 | 3230 | 3200 | 5941 |
| 437 | 20231120 | 121600 | 1662269175 | 3230 | 3220 | 3230 | 3220 | 106 |
| 438 | 20231120 | 121500 | 1661927815 | 3235 | 3235 | 3240 | 3210 | 3747 |
| 439 | 20231120 | 121400 | 1649873980 | 3240 | 3245 | 3250 | 3240 | 732 |
| 440 | 20231120 | 121300 | 1647501440 | 3255 | 3250 | 3255 | 3240 | 354 |
| 441 | 20231120 | 121200 | 1646353400 | 3250 | 3255 | 3260 | 3250 | 1044 |
| 442 | 20231120 | 121100 | 1642952590 | 3255 | 3250 | 3255 | 3240 | 2304 |
| 443 | 20231120 | 121000 | 1635466595 | 3255 | 3255 | 3255 | 3255 | 0 |
| 444 | 20231120 | 120900 | 1635466595 | 3255 | 3220 | 3255 | 3220 | 2389 |
| 445 | 20231120 | 120800 | 1627749530 | 3220 | 3220 | 3225 | 3215 | 1520 |
| 446 | 20231120 | 120700 | 1622856705 | 3230 | 3220 | 3230 | 3220 | 911 |
| 447 | 20231120 | 120600 | 1619920800 | 3215 | 3220 | 3220 | 3215 | 2923 |
| 448 | 20231120 | 120500 | 1610519610 | 3220 | 3225 | 3230 | 3220 | 1925 |
| 449 | 20231120 | 120400 | 1604316930 | 3230 | 3235 | 3235 | 3220 | 1772 |
| 450 | 20231120 | 120300 | 1598607765 | 3235 | 3235 | 3235 | 3230 | 2648 |
| 451 | 20231120 | 120200 | 1590053295 | 3235 | 3250 | 3250 | 3235 | 1268 |
| 452 | 20231120 | 120100 | 1585944415 | 3255 | 3240 | 3255 | 3220 | 2508 |
| 453 | 20231120 | 120000 | 1577825470 | 3240 | 3240 | 3260 | 3220 | 5142 |
| 454 | 20231120 | 115900 | 1561153310 | 3240 | 3235 | 3255 | 3220 | 2674 |
| 455 | 20231120 | 115800 | 1552524810 | 3255 | 3260 | 3260 | 3235 | 6803 |
| 456 | 20231120 | 115700 | 1530439255 | 3260 | 3250 | 3260 | 3250 | 2715 |
| 457 | 20231120 | 115600 | 1521610480 | 3265 | 3260 | 3265 | 3250 | 11065 |
| 458 | 20231120 | 115500 | 1485551530 | 3260 | 3250 | 3260 | 3245 | 7891 |
| 459 | 20231120 | 115400 | 1459868275 | 3240 | 3240 | 3250 | 3235 | 2485 |
| 460 | 20231120 | 115300 | 1451811815 | 3235 | 3235 | 3240 | 3220 | 3701 |
| 461 | 20231120 | 115200 | 1439850885 | 3220 | 3250 | 3255 | 3220 | 21419 |
| 462 | 20231120 | 115100 | 1370354130 | 3250 | 3230 | 3250 | 3230 | 11769 |
| 463 | 20231120 | 115000 | 1332220100 | 3235 | 3210 | 3235 | 3210 | 7220 |
| 464 | 20231120 | 114900 | 1308971930 | 3205 | 3200 | 3210 | 3200 | 933 |
| 465 | 20231120 | 114800 | 1305982650 | 3200 | 3210 | 3210 | 3200 | 2697 |
| 466 | 20231120 | 114700 | 1297344210 | 3215 | 3200 | 3215 | 3200 | 2858 |
| 467 | 20231120 | 114600 | 1288191910 | 3200 | 3190 | 3210 | 3190 | 5339 |
| 468 | 20231120 | 114500 | 1271125160 | 3190 | 3200 | 3200 | 3190 | 1852 |
| 469 | 20231120 | 114400 | 1265211125 | 3200 | 3165 | 3200 | 3160 | 7492 |
| 470 | 20231120 | 114300 | 1241288440 | 3160 | 3165 | 3170 | 3160 | 2515 |
| 471 | 20231120 | 114200 | 1233325490 | 3180 | 3165 | 3185 | 3165 | 4679 |
| 472 | 20231120 | 114100 | 1218473405 | 3165 | 3125 | 3165 | 3120 | 5601 |
| 473 | 20231120 | 114000 | 1200904230 | 3125 | 3130 | 3145 | 3120 | 1637 |
| 474 | 20231120 | 113900 | 1195794335 | 3150 | 3090 | 3150 | 3085 | 2376 |
| 475 | 20231120 | 113800 | 1188397150 | 3085 | 3130 | 3130 | 3080 | 7898 |
| 476 | 20231120 | 113700 | 1163913115 | 3135 | 3145 | 3160 | 3130 | 30648 |
| 477 | 20231120 | 113600 | 1067503790 | 3140 | 3140 | 3140 | 3140 | 0 |
| 478 | 20231120 | 113500 | 1067503790 | 3140 | 3140 | 3140 | 3140 | 0 |
| 479 | 20231120 | 113400 | 1067503790 | 3140 | 3110 | 3140 | 3110 | 7919 |
| 480 | 20231120 | 113300 | 1042681400 | 3110 | 3105 | 3120 | 3100 | 1095 |
| 481 | 20231120 | 113200 | 1039277190 | 3105 | 3100 | 3105 | 3095 | 1102 |
| 482 | 20231120 | 113100 | 1035861960 | 3100 | 3100 | 3100 | 3090 | 1796 |
| 483 | 20231120 | 113000 | 1030308370 | 3100 | 3105 | 3110 | 3080 | 8171 |
| 484 | 20231120 | 112900 | 1005044625 | 3105 | 3095 | 3105 | 3090 | 2093 |
| 485 | 20231120 | 112800 | 998565525 | 3095 | 3095 | 3100 | 3080 | 3402 |
| 486 | 20231120 | 112700 | 988052120 | 3095 | 3135 | 3135 | 3070 | 15053 |
| 487 | 20231120 | 112600 | 941093045 | 3135 | 3130 | 3140 | 3115 | 6710 |
| 488 | 20231120 | 112500 | 920113805 | 3135 | 3125 | 3135 | 3115 | 19973 |
| 489 | 20231120 | 112400 | 857591765 | 3125 | 3115 | 3125 | 3100 | 6121 |
| 490 | 20231120 | 112300 | 838547625 | 3115 | 3085 | 3115 | 3080 | 9352 |
| 491 | 20231120 | 112200 | 809603635 | 3090 | 3090 | 3090 | 3080 | 3931 |
| 492 | 20231120 | 112100 | 797476920 | 3090 | 3065 | 3095 | 3065 | 10257 |
| 493 | 20231120 | 112000 | 765780925 | 3065 | 3075 | 3075 | 3065 | 433 |
| 494 | 20231120 | 111900 | 764449470 | 3085 | 3070 | 3085 | 3060 | 7555 |
| 495 | 20231120 | 111800 | 741194965 | 3075 | 3060 | 3075 | 3060 | 2754 |
| 496 | 20231120 | 111700 | 732728805 | 3060 | 3070 | 3075 | 3060 | 1433 |
| 497 | 20231120 | 111600 | 728333255 | 3070 | 3050 | 3070 | 3050 | 5291 |
| 498 | 20231120 | 111500 | 712132075 | 3050 | 3045 | 3050 | 3040 | 5234 |
| 499 | 20231120 | 111400 | 696185865 | 3040 | 3030 | 3040 | 3030 | 2070 |
| 500 | 20231120 | 111300 | 689893235 | 3035 | 3035 | 3035 | 3035 | 2865 |
| 501 | 20231120 | 111200 | 681197960 | 3035 | 3020 | 3035 | 3015 | 5223 |
| 502 | 20231120 | 111100 | 665375670 | 3020 | 3020 | 3025 | 3020 | 1260 |
| 503 | 20231120 | 111000 | 661565440 | 3025 | 3020 | 3025 | 3015 | 5369 |
| 504 | 20231120 | 110900 | 645351440 | 3025 | 3025 | 3030 | 3025 | 2423 |
| 505 | 20231120 | 110800 | 638017335 | 3030 | 3030 | 3030 | 3025 | 669 |
| 506 | 20231120 | 110700 | 635993595 | 3035 | 3035 | 3035 | 3025 | 564 |
| 507 | 20231120 | 110600 | 634284870 | 3025 | 3035 | 3040 | 3025 | 997 |
| 508 | 20231120 | 110500 | 631259280 | 3035 | 3030 | 3035 | 3030 | 951 |
| 509 | 20231120 | 110400 | 628377745 | 3035 | 3035 | 3035 | 3030 | 1477 |
| 510 | 20231120 | 110300 | 623901955 | 3035 | 3040 | 3040 | 3030 | 3595 |
| 511 | 20231120 | 110200 | 613007580 | 3035 | 3030 | 3045 | 3030 | 4371 |
| 512 | 20231120 | 110100 | 599722795 | 3030 | 3040 | 3040 | 3025 | 5068 |
| 513 | 20231120 | 110000 | 584379375 | 3045 | 3040 | 3045 | 3035 | 34 |
| 514 | 20231120 | 105900 | 584275990 | 3035 | 3035 | 3045 | 3035 | 5265 |
| 515 | 20231120 | 105800 | 568247360 | 3035 | 3025 | 3040 | 3025 | 3449 |
| 516 | 20231120 | 105700 | 557775760 | 3030 | 3020 | 3030 | 3020 | 1126 |
| 517 | 20231120 | 105600 | 554364110 | 3025 | 3010 | 3025 | 3010 | 1980 |
| 518 | 20231120 | 105500 | 548382980 | 3015 | 3015 | 3015 | 3010 | 27 |
| 519 | 20231120 | 105400 | 548301695 | 3020 | 3020 | 3020 | 3020 | 0 |
| 520 | 20231120 | 105300 | 548301695 | 3020 | 3010 | 3020 | 3010 | 664 |
| 521 | 20231120 | 105200 | 546303025 | 3010 | 3015 | 3020 | 3010 | 2011 |
| 522 | 20231120 | 105100 | 540240025 | 3015 | 3005 | 3015 | 3005 | 170 |
| 523 | 20231120 | 105000 | 539728555 | 3000 | 3015 | 3015 | 3000 | 3913 |
| 524 | 20231120 | 104900 | 527989440 | 3005 | 3000 | 3010 | 3000 | 1634 |
| 525 | 20231120 | 104800 | 523080570 | 3000 | 3000 | 3000 | 2995 | 516 |
| 526 | 20231120 | 104700 | 521534735 | 3000 | 3000 | 3000 | 2995 | 155 |
| 527 | 20231120 | 104600 | 521069990 | 3000 | 3000 | 3000 | 3000 | 422 |
| 528 | 20231120 | 104500 | 519803990 | 2990 | 2995 | 3000 | 2990 | 1427 |
| 529 | 20231120 | 104400 | 515532485 | 3005 | 3010 | 3015 | 2990 | 3773 |
| 530 | 20231120 | 104300 | 504207315 | 3020 | 3020 | 3025 | 3010 | 2553 |
| 531 | 20231120 | 104200 | 496504385 | 3025 | 3020 | 3030 | 3015 | 2475 |
| 532 | 20231120 | 104100 | 489018065 | 3025 | 3030 | 3030 | 3015 | 4849 |
| 533 | 20231120 | 104000 | 474371605 | 3030 | 3025 | 3030 | 3015 | 3817 |
| 534 | 20231120 | 103900 | 462812185 | 3020 | 3030 | 3030 | 3015 | 4090 |
| 535 | 20231120 | 103800 | 450461635 | 3035 | 3000 | 3035 | 3000 | 12704 |
| 536 | 20231120 | 103700 | 412208965 | 2995 | 2995 | 3050 | 2995 | 19949 |
| 537 | 20231120 | 103600 | 352118400 | 3000 | 2995 | 3000 | 2985 | 1547 |
| 538 | 20231120 | 103500 | 347487275 | 2995 | 2995 | 2995 | 2990 | 127 |
| 539 | 20231120 | 103400 | 347107035 | 2990 | 2995 | 2995 | 2990 | 1013 |
| 540 | 20231120 | 103300 | 344075005 | 2995 | 2990 | 3000 | 2985 | 4607 |
| 541 | 20231120 | 103200 | 330286980 | 2990 | 2995 | 2995 | 2990 | 1366 |
| 542 | 20231120 | 103100 | 326201535 | 2995 | 2975 | 3000 | 2975 | 16277 |
| 543 | 20231120 | 103000 | 277564200 | 2970 | 2955 | 2970 | 2955 | 4446 |
| 544 | 20231120 | 102900 | 264377715 | 2955 | 2955 | 2955 | 2955 | 641 |
| 545 | 20231120 | 102800 | 262483560 | 2955 | 2950 | 2955 | 2950 | 2016 |
| 546 | 20231120 | 102700 | 256526290 | 2950 | 2945 | 2950 | 2945 | 2782 |
| 547 | 20231120 | 102600 | 248325685 | 2945 | 2930 | 2945 | 2930 | 2932 |
| 548 | 20231120 | 102500 | 239699130 | 2930 | 2935 | 2935 | 2930 | 108 |
| 549 | 20231120 | 102400 | 239382500 | 2935 | 2930 | 2935 | 2930 | 374 |
| 550 | 20231120 | 102300 | 238286315 | 2925 | 2925 | 2925 | 2925 | 1 |
| 551 | 20231120 | 102200 | 238283390 | 2925 | 2925 | 2935 | 2925 | 1108 |
| 552 | 20231120 | 102100 | 235032510 | 2930 | 2925 | 2930 | 2925 | 3131 |
| 553 | 20231120 | 102000 | 225864085 | 2915 | 2920 | 2925 | 2915 | 1583 |
| 554 | 20231120 | 101900 | 221241435 | 2920 | 2910 | 2920 | 2910 | 3770 |
| 555 | 20231120 | 101800 | 210251925 | 2905 | 2905 | 2905 | 2905 | 549 |
| 556 | 20231120 | 101700 | 208657080 | 2895 | 2895 | 2895 | 2895 | 0 |
| 557 | 20231120 | 101600 | 208657080 | 2895 | 2895 | 2895 | 2895 | 0 |
| 558 | 20231120 | 101500 | 208657080 | 2895 | 2895 | 2895 | 2895 | 10 |
| 559 | 20231120 | 101400 | 208628130 | 2895 | 2895 | 2895 | 2895 | 0 |
| 560 | 20231120 | 101300 | 208628130 | 2895 | 2895 | 2895 | 2895 | 3 |
| 561 | 20231120 | 101200 | 208619445 | 2895 | 2895 | 2895 | 2895 | 0 |
| 562 | 20231120 | 101100 | 208619445 | 2895 | 2895 | 2895 | 2895 | 0 |
| 563 | 20231120 | 101000 | 208619445 | 2895 | 2895 | 2895 | 2895 | 0 |
| 564 | 20231120 | 100900 | 208619445 | 2895 | 2895 | 2895 | 2895 | 0 |
| 565 | 20231120 | 100800 | 208619445 | 2895 | 2895 | 2895 | 2895 | 0 |
| 566 | 20231120 | 100700 | 208619445 | 2895 | 2895 | 2895 | 2895 | 0 |
| 567 | 20231120 | 100600 | 208619445 | 2895 | 2900 | 2900 | 2895 | 5000 |
| 568 | 20231120 | 100500 | 194134445 | 2910 | 2910 | 2910 | 2910 | 0 |
| 569 | 20231120 | 100400 | 194134445 | 2910 | 2910 | 2910 | 2910 | 0 |
| 570 | 20231120 | 100300 | 194134445 | 2910 | 2910 | 2910 | 2910 | 0 |
| 571 | 20231120 | 100200 | 194134445 | 2910 | 2895 | 2910 | 2895 | 238 |
| 572 | 20231120 | 100100 | 193443850 | 2900 | 2895 | 2900 | 2895 | 343 |
| 573 | 20231120 | 100000 | 192449345 | 2895 | 2900 | 2900 | 2895 | 1074 |
| 574 | 20231120 | 095900 | 189334935 | 2910 | 2910 | 2910 | 2910 | 0 |
| 575 | 20231120 | 095800 | 189334935 | 2910 | 2910 | 2910 | 2910 | 4 |
| 576 | 20231120 | 095700 | 189323295 | 2900 | 2900 | 2900 | 2900 | 0 |
| 577 | 20231120 | 095600 | 189323295 | 2900 | 2895 | 2900 | 2895 | 389 |
| 578 | 20231120 | 095500 | 188195200 | 2895 | 2895 | 2895 | 2895 | 0 |
| 579 | 20231120 | 095400 | 188195200 | 2895 | 2895 | 2895 | 2895 | 545 |
| 580 | 20231120 | 095300 | 186617425 | 2900 | 2900 | 2900 | 2900 | 26 |
| 581 | 20231120 | 095200 | 186542025 | 2900 | 2900 | 2900 | 2900 | 72 |
| 582 | 20231120 | 095100 | 186333225 | 2900 | 2900 | 2900 | 2900 | 0 |
| 583 | 20231120 | 095000 | 186333225 | 2900 | 2900 | 2900 | 2900 | 0 |
| 584 | 20231120 | 094900 | 186333225 | 2900 | 2900 | 2900 | 2900 | 0 |
| 585 | 20231120 | 094800 | 186333225 | 2900 | 2900 | 2900 | 2900 | 2000 |
| 586 | 20231120 | 094700 | 180533225 | 2900 | 2900 | 2900 | 2900 | 0 |
| 587 | 20231120 | 094600 | 180533225 | 2900 | 2910 | 2910 | 2900 | 1239 |
| 588 | 20231120 | 094500 | 176938185 | 2915 | 2925 | 2925 | 2915 | 7 |
| 589 | 20231120 | 094400 | 176917725 | 2925 | 2925 | 2925 | 2925 | 50 |
| 590 | 20231120 | 094300 | 176771475 | 2900 | 2915 | 2920 | 2900 | 1143 |
| 591 | 20231120 | 094200 | 173434140 | 2915 | 2900 | 2915 | 2900 | 251 |
| 592 | 20231120 | 094100 | 172706225 | 2900 | 2900 | 2900 | 2900 | 3700 |
| 593 | 20231120 | 094000 | 161976225 | 2900 | 2900 | 2900 | 2900 | 66 |
| 594 | 20231120 | 093900 | 161784825 | 2900 | 2915 | 2915 | 2900 | 2001 |
| 595 | 20231120 | 093800 | 155966225 | 2920 | 2920 | 2920 | 2920 | 0 |
| 596 | 20231120 | 093700 | 155966225 | 2920 | 2920 | 2920 | 2920 | 1069 |
| 597 | 20231120 | 093600 | 152844745 | 2915 | 2915 | 2915 | 2915 | 25 |
| 598 | 20231120 | 093500 | 152771870 | 2915 | 2915 | 2915 | 2915 | 0 |
| 599 | 20231120 | 093400 | 152771870 | 2915 | 2915 | 2915 | 2915 | 0 |
| 600 | 20231120 | 093300 | 152771870 | 2915 | 2915 | 2915 | 2915 | 0 |
| 601 | 20231120 | 093200 | 152771870 | 2915 | 2915 | 2915 | 2915 | 170 |
| 602 | 20231120 | 093100 | 152276320 | 2915 | 2915 | 2915 | 2915 | 653 |
| 603 | 20231120 | 093000 | 150372825 | 2895 | 2895 | 2895 | 2895 | 700 |
| 604 | 20231120 | 092900 | 148346325 | 2895 | 2915 | 2915 | 2895 | 5555 |
| 605 | 20231120 | 092800 | 132213170 | 2915 | 2925 | 2925 | 2915 | 200 |
| 606 | 20231120 | 092700 | 131628900 | 2925 | 2925 | 2925 | 2925 | 65 |
| 607 | 20231120 | 092600 | 131438775 | 2925 | 2925 | 2925 | 2925 | 160 |
| 608 | 20231120 | 092500 | 130970775 | 2920 | 2920 | 2920 | 2920 | 500 |
| 609 | 20231120 | 092400 | 129510775 | 2920 | 2920 | 2920 | 2920 | 113 |
| 610 | 20231120 | 092300 | 129180815 | 2915 | 2915 | 2915 | 2915 | 58 |
| 611 | 20231120 | 092200 | 129011745 | 2915 | 2905 | 2915 | 2905 | 128 |
| 612 | 20231120 | 092100 | 128639400 | 2895 | 2895 | 2895 | 2895 | 0 |
| 613 | 20231120 | 092000 | 128639400 | 2895 | 2895 | 2895 | 2895 | 0 |
| 614 | 20231120 | 091900 | 128639400 | 2895 | 2900 | 2900 | 2895 | 88 |
| 615 | 20231120 | 091800 | 128384480 | 2900 | 2905 | 2905 | 2900 | 2000 |
| 616 | 20231120 | 091700 | 122581885 | 2900 | 2925 | 2930 | 2900 | 530 |
| 617 | 20231120 | 091600 | 121033490 | 2925 | 2920 | 2925 | 2900 | 1212 |
| 618 | 20231120 | 091500 | 117512115 | 2930 | 2900 | 2935 | 2900 | 2267 |
| 619 | 20231120 | 091400 | 110875160 | 2915 | 2920 | 2920 | 2900 | 263 |
| 620 | 20231120 | 091300 | 110110545 | 2900 | 2895 | 2900 | 2895 | 5632 |
| 621 | 20231120 | 091200 | 93778645 | 2895 | 2935 | 2935 | 2895 | 2725 |
| 622 | 20231120 | 091100 | 85858355 | 2940 | 2940 | 2940 | 2940 | 1242 |
| 623 | 20231120 | 091000 | 82206875 | 2940 | 2930 | 2950 | 2905 | 1739 |
| 624 | 20231120 | 090900 | 77134170 | 2965 | 2950 | 2965 | 2930 | 3549 |
| 625 | 20231120 | 090800 | 66653860 | 2950 | 2965 | 2965 | 2935 | 1650 |
| 626 | 20231120 | 090700 | 61800990 | 2975 | 2940 | 2980 | 2935 | 6036 |
| 627 | 20231120 | 090600 | 43923975 | 2950 | 2925 | 2960 | 2925 | 2892 |
| 628 | 20231120 | 090500 | 35399295 | 2925 | 2900 | 2940 | 2870 | 5690 |
| 629 | 20231120 | 090400 | 18769410 | 2870 | 2895 | 2900 | 2865 | 2081 |
| 630 | 20231120 | 090300 | 12756350 | 2895 | 2875 | 2895 | 2875 | 3076 |
| 631 | 20231120 | 090200 | 3876695 | 2870 | 2870 | 2880 | 2870 | 618 |
| 632 | 20231120 | 090100 | 2100845 | 2870 | 2860 | 2870 | 2860 | 214 |
| 633 | 20231120 | 090000 | 1487485 | 2860 | 2855 | 2860 | 2855 | 521 |