31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 192200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 98878 |
| 3 | 20231120 | 192100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 4 | 20231120 | 192000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 5 | 20231120 | 191900 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 6 | 20231120 | 191800 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 7 | 20231120 | 191700 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 8 | 20231120 | 191600 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 9 | 20231120 | 191500 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 10 | 20231120 | 191400 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 11 | 20231120 | 191300 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 12 | 20231120 | 191200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 13 | 20231120 | 191100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 14 | 20231120 | 191000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 15 | 20231120 | 190900 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 16 | 20231120 | 190800 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 17 | 20231120 | 190700 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 18 | 20231120 | 190600 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 19 | 20231120 | 190500 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 20 | 20231120 | 190400 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 21 | 20231120 | 190300 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 22 | 20231120 | 190200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 23 | 20231120 | 190100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 24 | 20231120 | 190000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 25 | 20231120 | 185900 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 26 | 20231120 | 185800 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 27 | 20231120 | 185700 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 28 | 20231120 | 185600 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 29 | 20231120 | 185500 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 30 | 20231120 | 185400 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 31 | 20231120 | 185300 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 32 | 20231120 | 185200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 98878 |
| 33 | 20231120 | 185100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 34 | 20231120 | 185000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 35 | 20231120 | 184900 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 36 | 20231120 | 184800 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 37 | 20231120 | 184700 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 38 | 20231120 | 184600 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 39 | 20231120 | 184500 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 40 | 20231120 | 184400 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 41 | 20231120 | 184300 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 42 | 20231120 | 184200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 43 | 20231120 | 184100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 44 | 20231120 | 184000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 45 | 20231120 | 183900 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 46 | 20231120 | 183800 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 47 | 20231120 | 183700 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 48 | 20231120 | 183600 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 49 | 20231120 | 183500 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 50 | 20231120 | 183400 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 51 | 20231120 | 183300 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 52 | 20231120 | 183200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 53 | 20231120 | 183100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 54 | 20231120 | 183000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 55 | 20231120 | 182900 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 56 | 20231120 | 182800 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 57 | 20231120 | 182700 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 58 | 20231120 | 182600 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 59 | 20231120 | 182500 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 60 | 20231120 | 182400 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 61 | 20231120 | 182300 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 62 | 20231120 | 182200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 98878 |
| 63 | 20231120 | 182100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 64 | 20231120 | 182000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 65 | 20231120 | 181900 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 66 | 20231120 | 181800 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 67 | 20231120 | 181700 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 68 | 20231120 | 181600 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 69 | 20231120 | 181500 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 70 | 20231120 | 181400 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 71 | 20231120 | 181300 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 72 | 20231120 | 181200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 73 | 20231120 | 181100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 74 | 20231120 | 181000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 75 | 20231120 | 180900 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 76 | 20231120 | 180800 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 77 | 20231120 | 180700 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 78 | 20231120 | 180600 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 79 | 20231120 | 180500 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 80 | 20231120 | 180400 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 81 | 20231120 | 180300 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 82 | 20231120 | 180200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 83 | 20231120 | 180100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 84 | 20231120 | 180000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 85 | 20231120 | 175900 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 86 | 20231120 | 175800 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 87 | 20231120 | 175700 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 88 | 20231120 | 175600 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 89 | 20231120 | 175500 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 90 | 20231120 | 175400 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 91 | 20231120 | 175300 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 92 | 20231120 | 175200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 98878 |
| 93 | 20231120 | 175100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 94 | 20231120 | 175000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 95 | 20231120 | 174900 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 96 | 20231120 | 174800 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 97 | 20231120 | 174700 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 98 | 20231120 | 174600 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 99 | 20231120 | 174500 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 100 | 20231120 | 174400 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 101 | 20231120 | 174300 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 102 | 20231120 | 174200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 103 | 20231120 | 174100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 104 | 20231120 | 174000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 105 | 20231120 | 173900 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 106 | 20231120 | 173800 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 107 | 20231120 | 173700 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 108 | 20231120 | 173600 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 109 | 20231120 | 173500 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 110 | 20231120 | 173400 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 111 | 20231120 | 173300 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 112 | 20231120 | 173200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 113 | 20231120 | 173100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 114 | 20231120 | 173000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 115 | 20231120 | 172900 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 116 | 20231120 | 172800 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 117 | 20231120 | 172700 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 118 | 20231120 | 172600 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 119 | 20231120 | 172500 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 120 | 20231120 | 172400 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 121 | 20231120 | 172300 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 122 | 20231120 | 172200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 98878 |
| 123 | 20231120 | 172100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 124 | 20231120 | 172000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 125 | 20231120 | 171900 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 126 | 20231120 | 171800 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 127 | 20231120 | 171700 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 128 | 20231120 | 171600 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 129 | 20231120 | 171500 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 130 | 20231120 | 171400 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 131 | 20231120 | 171300 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 132 | 20231120 | 171200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 133 | 20231120 | 171100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 134 | 20231120 | 171000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 135 | 20231120 | 170900 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 136 | 20231120 | 170800 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 137 | 20231120 | 170700 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 138 | 20231120 | 170600 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 139 | 20231120 | 170500 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 140 | 20231120 | 170400 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 141 | 20231120 | 170300 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 142 | 20231120 | 170200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 143 | 20231120 | 170100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 144 | 20231120 | 170000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 145 | 20231120 | 165900 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 146 | 20231120 | 165800 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 147 | 20231120 | 165700 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 148 | 20231120 | 165600 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 149 | 20231120 | 165500 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 150 | 20231120 | 165400 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 151 | 20231120 | 165300 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 152 | 20231120 | 165200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 98878 |
| 153 | 20231120 | 165100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 154 | 20231120 | 165000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 155 | 20231120 | 164900 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 156 | 20231120 | 164800 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 157 | 20231120 | 164700 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 158 | 20231120 | 164600 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 159 | 20231120 | 164500 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 160 | 20231120 | 164400 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 161 | 20231120 | 164300 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 162 | 20231120 | 164200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 163 | 20231120 | 164100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 164 | 20231120 | 164000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 165 | 20231120 | 163900 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 166 | 20231120 | 163800 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 167 | 20231120 | 163700 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 168 | 20231120 | 163600 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 169 | 20231120 | 163500 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 170 | 20231120 | 163400 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 171 | 20231120 | 163300 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 172 | 20231120 | 163200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 173 | 20231120 | 163100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 174 | 20231120 | 163000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 175 | 20231120 | 162900 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 176 | 20231120 | 162800 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 177 | 20231120 | 162700 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 178 | 20231120 | 162600 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 179 | 20231120 | 162500 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 180 | 20231120 | 162400 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 181 | 20231120 | 162300 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 182 | 20231120 | 162200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 98878 |
| 183 | 20231120 | 162100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 184 | 20231120 | 162000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 185 | 20231120 | 161900 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 186 | 20231120 | 161800 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 187 | 20231120 | 161700 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 188 | 20231120 | 161600 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 189 | 20231120 | 161500 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 190 | 20231120 | 161400 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 191 | 20231120 | 161300 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 192 | 20231120 | 161200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 193 | 20231120 | 161100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 194 | 20231120 | 161000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 195 | 20231120 | 160900 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 196 | 20231120 | 160800 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 197 | 20231120 | 160700 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 198 | 20231120 | 160600 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 199 | 20231120 | 160500 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 200 | 20231120 | 160400 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 201 | 20231120 | 160300 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 202 | 20231120 | 160200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 203 | 20231120 | 160100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 204 | 20231120 | 160000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 205 | 20231120 | 155900 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 206 | 20231120 | 155800 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 207 | 20231120 | 155700 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 208 | 20231120 | 155600 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 209 | 20231120 | 155500 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 210 | 20231120 | 155400 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 211 | 20231120 | 155300 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 212 | 20231120 | 155200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 98878 |
| 213 | 20231120 | 155100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 214 | 20231120 | 155000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 215 | 20231120 | 154900 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 216 | 20231120 | 154800 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 217 | 20231120 | 154700 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 218 | 20231120 | 154600 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 219 | 20231120 | 154500 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 220 | 20231120 | 154400 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 221 | 20231120 | 154300 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 222 | 20231120 | 154200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 223 | 20231120 | 154100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 224 | 20231120 | 154000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 225 | 20231120 | 153900 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 226 | 20231120 | 153800 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 227 | 20231120 | 153700 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 228 | 20231120 | 153600 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 229 | 20231120 | 153500 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 230 | 20231120 | 153400 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 231 | 20231120 | 153300 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 232 | 20231120 | 153200 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 233 | 20231120 | 153100 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 0 |
| 234 | 20231120 | 153000 | 3809989945 | 2365 | 2365 | 2365 | 2365 | 98878 |
| 235 | 20231120 | 152900 | 3576143475 | 2300 | 2300 | 2300 | 2300 | 0 |
| 236 | 20231120 | 152800 | 3576143475 | 2300 | 2300 | 2300 | 2300 | 0 |
| 237 | 20231120 | 152700 | 3576143475 | 2300 | 2300 | 2300 | 2300 | 0 |
| 238 | 20231120 | 152600 | 3576143475 | 2300 | 2300 | 2300 | 2300 | 0 |
| 239 | 20231120 | 152500 | 3576143475 | 2300 | 2300 | 2300 | 2300 | 0 |
| 240 | 20231120 | 152400 | 3576143475 | 2300 | 2300 | 2300 | 2300 | 0 |
| 241 | 20231120 | 152300 | 3576143475 | 2300 | 2300 | 2300 | 2300 | 0 |
| 242 | 20231120 | 152200 | 3576143475 | 2300 | 2300 | 2300 | 2300 | 0 |
| 243 | 20231120 | 152100 | 3576143475 | 2300 | 2300 | 2300 | 2300 | 0 |
| 244 | 20231120 | 152000 | 3576143475 | 2300 | 2300 | 2300 | 2300 | 0 |
| 245 | 20231120 | 151900 | 3576143475 | 2300 | 2295 | 2300 | 2290 | 10769 |
| 246 | 20231120 | 151800 | 3551446570 | 2295 | 2290 | 2295 | 2290 | 3199 |
| 247 | 20231120 | 151700 | 3544113715 | 2290 | 2295 | 2295 | 2290 | 1368 |
| 248 | 20231120 | 151600 | 3540979920 | 2295 | 2295 | 2295 | 2285 | 3155 |
| 249 | 20231120 | 151500 | 3533749970 | 2295 | 2295 | 2300 | 2285 | 13786 |
| 250 | 20231120 | 151400 | 3502147940 | 2295 | 2290 | 2295 | 2290 | 594 |
| 251 | 20231120 | 151300 | 3500785760 | 2290 | 2295 | 2300 | 2290 | 1092 |
| 252 | 20231120 | 151200 | 3498277820 | 2295 | 2300 | 2300 | 2295 | 1828 |
| 253 | 20231120 | 151100 | 3494082400 | 2300 | 2300 | 2305 | 2300 | 3255 |
| 254 | 20231120 | 151000 | 3486593400 | 2300 | 2300 | 2300 | 2300 | 534 |
| 255 | 20231120 | 150900 | 3485365200 | 2300 | 2300 | 2300 | 2300 | 2278 |
| 256 | 20231120 | 150800 | 3480125800 | 2300 | 2305 | 2305 | 2300 | 655 |
| 257 | 20231120 | 150700 | 3478616275 | 2305 | 2305 | 2310 | 2305 | 2722 |
| 258 | 20231120 | 150600 | 3472342060 | 2310 | 2305 | 2310 | 2305 | 1022 |
| 259 | 20231120 | 150500 | 3469984715 | 2305 | 2305 | 2305 | 2300 | 317 |
| 260 | 20231120 | 150400 | 3469254130 | 2310 | 2300 | 2310 | 2295 | 760 |
| 261 | 20231120 | 150300 | 3467504750 | 2300 | 2310 | 2310 | 2295 | 2608 |
| 262 | 20231120 | 150200 | 3461491020 | 2310 | 2300 | 2310 | 2295 | 2115 |
| 263 | 20231120 | 150100 | 3456631745 | 2300 | 2310 | 2310 | 2300 | 3044 |
| 264 | 20231120 | 150000 | 3449612805 | 2310 | 2305 | 2315 | 2305 | 4583 |
| 265 | 20231120 | 145900 | 3439031055 | 2305 | 2300 | 2305 | 2300 | 728 |
| 266 | 20231120 | 145800 | 3437355620 | 2300 | 2300 | 2300 | 2300 | 503 |
| 267 | 20231120 | 145700 | 3436198720 | 2295 | 2295 | 2300 | 2295 | 2059 |
| 268 | 20231120 | 145600 | 3431466775 | 2295 | 2290 | 2295 | 2290 | 1125 |
| 269 | 20231120 | 145500 | 3428888400 | 2290 | 2295 | 2295 | 2290 | 1964 |
| 270 | 20231120 | 145400 | 3424381520 | 2295 | 2295 | 2295 | 2295 | 3 |
| 271 | 20231120 | 145300 | 3424374635 | 2290 | 2290 | 2290 | 2290 | 858 |
| 272 | 20231120 | 145200 | 3422409815 | 2290 | 2285 | 2290 | 2285 | 3209 |
| 273 | 20231120 | 145100 | 3415071340 | 2285 | 2285 | 2285 | 2280 | 2613 |
| 274 | 20231120 | 145000 | 3409100980 | 2285 | 2285 | 2285 | 2285 | 4788 |
| 275 | 20231120 | 144900 | 3398160400 | 2280 | 2285 | 2285 | 2280 | 971 |
| 276 | 20231120 | 144800 | 3395946495 | 2280 | 2280 | 2285 | 2280 | 802 |
| 277 | 20231120 | 144700 | 3394117905 | 2280 | 2280 | 2285 | 2280 | 4039 |
| 278 | 20231120 | 144600 | 3384897525 | 2285 | 2285 | 2285 | 2280 | 896 |
| 279 | 20231120 | 144500 | 3382851785 | 2285 | 2285 | 2285 | 2280 | 1015 |
| 280 | 20231120 | 144400 | 3380533030 | 2285 | 2285 | 2285 | 2280 | 1332 |
| 281 | 20231120 | 144300 | 3377489415 | 2285 | 2290 | 2290 | 2285 | 403 |
| 282 | 20231120 | 144200 | 3376568045 | 2290 | 2285 | 2290 | 2285 | 7 |
| 283 | 20231120 | 144100 | 3376552020 | 2285 | 2285 | 2285 | 2285 | 709 |
| 284 | 20231120 | 144000 | 3374931955 | 2285 | 2280 | 2285 | 2280 | 208 |
| 285 | 20231120 | 143900 | 3374457175 | 2280 | 2280 | 2280 | 2280 | 1501 |
| 286 | 20231120 | 143800 | 3371034895 | 2280 | 2280 | 2280 | 2280 | 0 |
| 287 | 20231120 | 143700 | 3371034895 | 2280 | 2285 | 2285 | 2280 | 4865 |
| 288 | 20231120 | 143600 | 3359942340 | 2280 | 2280 | 2280 | 2280 | 57 |
| 289 | 20231120 | 143500 | 3359812380 | 2280 | 2285 | 2285 | 2280 | 1348 |
| 290 | 20231120 | 143400 | 3356736955 | 2285 | 2285 | 2285 | 2285 | 1286 |
| 291 | 20231120 | 143300 | 3353798445 | 2285 | 2285 | 2290 | 2285 | 509 |
| 292 | 20231120 | 143200 | 3352634935 | 2285 | 2290 | 2290 | 2285 | 383 |
| 293 | 20231120 | 143100 | 3351758115 | 2290 | 2290 | 2290 | 2290 | 495 |
| 294 | 20231120 | 143000 | 3350624565 | 2290 | 2290 | 2290 | 2290 | 3714 |
| 295 | 20231120 | 142900 | 3342119505 | 2295 | 2290 | 2295 | 2290 | 807 |
| 296 | 20231120 | 142800 | 3340267605 | 2295 | 2295 | 2300 | 2295 | 422 |
| 297 | 20231120 | 142700 | 3339298860 | 2295 | 2290 | 2295 | 2290 | 1428 |
| 298 | 20231120 | 142600 | 3336026100 | 2290 | 2290 | 2295 | 2290 | 2659 |
| 299 | 20231120 | 142500 | 3329934465 | 2290 | 2290 | 2290 | 2285 | 1548 |
| 300 | 20231120 | 142400 | 3326394555 | 2290 | 2290 | 2290 | 2290 | 1446 |
| 301 | 20231120 | 142300 | 3323083215 | 2290 | 2290 | 2290 | 2290 | 1093 |
| 302 | 20231120 | 142200 | 3320580245 | 2285 | 2290 | 2290 | 2285 | 678 |
| 303 | 20231120 | 142100 | 3319030195 | 2290 | 2295 | 2295 | 2290 | 196 |
| 304 | 20231120 | 142000 | 3318580595 | 2295 | 2295 | 2305 | 2295 | 2298 |
| 305 | 20231120 | 141900 | 3313294325 | 2280 | 2295 | 2300 | 2280 | 3262 |
| 306 | 20231120 | 141800 | 3305833175 | 2295 | 2290 | 2295 | 2290 | 880 |
| 307 | 20231120 | 141700 | 3303815255 | 2295 | 2280 | 2295 | 2280 | 2236 |
| 308 | 20231120 | 141600 | 3298703480 | 2285 | 2275 | 2285 | 2275 | 4279 |
| 309 | 20231120 | 141500 | 3288947470 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 310 | 20231120 | 141400 | 3286672470 | 2270 | 2275 | 2275 | 2270 | 654 |
| 311 | 20231120 | 141300 | 3285185390 | 2275 | 2275 | 2280 | 2275 | 780 |
| 312 | 20231120 | 141200 | 3283410840 | 2275 | 2275 | 2275 | 2275 | 1801 |
| 313 | 20231120 | 141100 | 3279313565 | 2275 | 2275 | 2280 | 2275 | 447 |
| 314 | 20231120 | 141000 | 3278296635 | 2280 | 2285 | 2285 | 2275 | 272 |
| 315 | 20231120 | 140900 | 3277677720 | 2285 | 2290 | 2290 | 2270 | 21525 |
| 316 | 20231120 | 140800 | 3228630265 | 2290 | 2285 | 2295 | 2285 | 1437 |
| 317 | 20231120 | 140700 | 3225340530 | 2285 | 2285 | 2285 | 2285 | 142 |
| 318 | 20231120 | 140600 | 3225016060 | 2290 | 2290 | 2290 | 2290 | 261 |
| 319 | 20231120 | 140500 | 3224418370 | 2290 | 2290 | 2290 | 2290 | 2411 |
| 320 | 20231120 | 140400 | 3218897180 | 2295 | 2290 | 2295 | 2290 | 1170 |
| 321 | 20231120 | 140300 | 3216217875 | 2290 | 2290 | 2290 | 2290 | 0 |
| 322 | 20231120 | 140200 | 3216217875 | 2290 | 2290 | 2295 | 2290 | 69 |
| 323 | 20231120 | 140100 | 3216059565 | 2290 | 2295 | 2295 | 2290 | 4028 |
| 324 | 20231120 | 140000 | 3206834245 | 2300 | 2295 | 2300 | 2295 | 2428 |
| 325 | 20231120 | 135900 | 3201254845 | 2295 | 2300 | 2300 | 2295 | 183 |
| 326 | 20231120 | 135800 | 3200834705 | 2305 | 2290 | 2305 | 2290 | 1440 |
| 327 | 20231120 | 135700 | 3197530235 | 2295 | 2295 | 2295 | 2295 | 2490 |
| 328 | 20231120 | 135600 | 3191815685 | 2295 | 2300 | 2300 | 2295 | 706 |
| 329 | 20231120 | 135500 | 3190191895 | 2305 | 2305 | 2305 | 2305 | 2 |
| 330 | 20231120 | 135400 | 3190187285 | 2305 | 2305 | 2305 | 2305 | 1005 |
| 331 | 20231120 | 135300 | 3187870760 | 2305 | 2305 | 2305 | 2300 | 72 |
| 332 | 20231120 | 135200 | 3187705150 | 2300 | 2300 | 2300 | 2300 | 651 |
| 333 | 20231120 | 135100 | 3186207850 | 2300 | 2295 | 2300 | 2295 | 630 |
| 334 | 20231120 | 135000 | 3184758950 | 2295 | 2295 | 2295 | 2295 | 1109 |
| 335 | 20231120 | 134900 | 3182213795 | 2290 | 2295 | 2295 | 2290 | 485 |
| 336 | 20231120 | 134800 | 3181103125 | 2295 | 2295 | 2295 | 2295 | 45 |
| 337 | 20231120 | 134700 | 3180999850 | 2290 | 2295 | 2295 | 2290 | 317 |
| 338 | 20231120 | 134600 | 3180272460 | 2295 | 2295 | 2295 | 2295 | 798 |
| 339 | 20231120 | 134500 | 3178441050 | 2295 | 2295 | 2295 | 2295 | 1 |
| 340 | 20231120 | 134400 | 3178438755 | 2300 | 2300 | 2300 | 2300 | 1 |
| 341 | 20231120 | 134300 | 3178436455 | 2300 | 2300 | 2300 | 2300 | 1 |
| 342 | 20231120 | 134200 | 3178434155 | 2300 | 2300 | 2305 | 2300 | 2057 |
| 343 | 20231120 | 134100 | 3173702085 | 2295 | 2290 | 2295 | 2290 | 628 |
| 344 | 20231120 | 134000 | 3172261355 | 2290 | 2295 | 2295 | 2290 | 48 |
| 345 | 20231120 | 133900 | 3172151205 | 2295 | 2295 | 2295 | 2290 | 352 |
| 346 | 20231120 | 133800 | 3171343415 | 2290 | 2295 | 2295 | 2290 | 1802 |
| 347 | 20231120 | 133700 | 3167213895 | 2295 | 2295 | 2295 | 2295 | 0 |
| 348 | 20231120 | 133600 | 3167213895 | 2295 | 2295 | 2295 | 2295 | 242 |
| 349 | 20231120 | 133500 | 3166658505 | 2290 | 2290 | 2295 | 2290 | 739 |
| 350 | 20231120 | 133400 | 3164966180 | 2290 | 2290 | 2290 | 2290 | 203 |
| 351 | 20231120 | 133300 | 3164501310 | 2290 | 2290 | 2295 | 2290 | 519 |
| 352 | 20231120 | 133200 | 3163310275 | 2290 | 2295 | 2300 | 2290 | 1875 |
| 353 | 20231120 | 133100 | 3159012310 | 2295 | 2295 | 2295 | 2290 | 1000 |
| 354 | 20231120 | 133000 | 3156721795 | 2295 | 2295 | 2295 | 2295 | 250 |
| 355 | 20231120 | 132900 | 3156148045 | 2295 | 2300 | 2300 | 2295 | 204 |
| 356 | 20231120 | 132800 | 3155679845 | 2290 | 2290 | 2290 | 2290 | 0 |
| 357 | 20231120 | 132700 | 3155679845 | 2290 | 2300 | 2300 | 2290 | 7325 |
| 358 | 20231120 | 132600 | 3138879485 | 2300 | 2300 | 2300 | 2300 | 10 |
| 359 | 20231120 | 132500 | 3138856485 | 2300 | 2300 | 2300 | 2295 | 1720 |
| 360 | 20231120 | 132400 | 3134907775 | 2300 | 2300 | 2300 | 2300 | 1060 |
| 361 | 20231120 | 132300 | 3132469775 | 2300 | 2300 | 2305 | 2300 | 137 |
| 362 | 20231120 | 132200 | 3132154670 | 2300 | 2300 | 2300 | 2300 | 272 |
| 363 | 20231120 | 132100 | 3131529070 | 2305 | 2305 | 2305 | 2305 | 3 |
| 364 | 20231120 | 132000 | 3131522155 | 2300 | 2300 | 2300 | 2300 | 19 |
| 365 | 20231120 | 131900 | 3131478455 | 2305 | 2300 | 2305 | 2300 | 223 |
| 366 | 20231120 | 131800 | 3130965305 | 2305 | 2300 | 2305 | 2300 | 102 |
| 367 | 20231120 | 131700 | 3130730200 | 2300 | 2300 | 2300 | 2295 | 704 |
| 368 | 20231120 | 131600 | 3129114455 | 2295 | 2300 | 2305 | 2295 | 1205 |
| 369 | 20231120 | 131500 | 3126338895 | 2300 | 2300 | 2305 | 2300 | 130 |
| 370 | 20231120 | 131400 | 3126039890 | 2300 | 2300 | 2300 | 2300 | 1236 |
| 371 | 20231120 | 131300 | 3123197090 | 2295 | 2295 | 2295 | 2295 | 1016 |
| 372 | 20231120 | 131200 | 3120865370 | 2295 | 2295 | 2300 | 2295 | 705 |
| 373 | 20231120 | 131100 | 3119246895 | 2300 | 2295 | 2300 | 2295 | 1009 |
| 374 | 20231120 | 131000 | 3116931235 | 2300 | 2295 | 2300 | 2295 | 398 |
| 375 | 20231120 | 130900 | 3116017770 | 2295 | 2295 | 2300 | 2295 | 222 |
| 376 | 20231120 | 130800 | 3115508275 | 2295 | 2295 | 2295 | 2295 | 314 |
| 377 | 20231120 | 130700 | 3114787645 | 2295 | 2295 | 2295 | 2295 | 10 |
| 378 | 20231120 | 130600 | 3114764695 | 2295 | 2295 | 2295 | 2295 | 1152 |
| 379 | 20231120 | 130500 | 3112120855 | 2290 | 2290 | 2295 | 2290 | 134 |
| 380 | 20231120 | 130400 | 3111813915 | 2290 | 2295 | 2295 | 2290 | 1629 |
| 381 | 20231120 | 130300 | 3108075910 | 2290 | 2300 | 2300 | 2290 | 302 |
| 382 | 20231120 | 130200 | 3107384315 | 2290 | 2290 | 2300 | 2290 | 1716 |
| 383 | 20231120 | 130100 | 3103454435 | 2295 | 2295 | 2300 | 2295 | 2294 |
| 384 | 20231120 | 130000 | 3098189700 | 2295 | 2300 | 2300 | 2295 | 1159 |
| 385 | 20231120 | 125900 | 3095529575 | 2295 | 2295 | 2295 | 2295 | 316 |
| 386 | 20231120 | 125800 | 3094804355 | 2295 | 2295 | 2295 | 2295 | 621 |
| 387 | 20231120 | 125700 | 3093379160 | 2295 | 2300 | 2300 | 2295 | 163 |
| 388 | 20231120 | 125600 | 3093005040 | 2300 | 2300 | 2305 | 2300 | 4221 |
| 389 | 20231120 | 125500 | 3083296735 | 2300 | 2300 | 2300 | 2300 | 337 |
| 390 | 20231120 | 125400 | 3082521635 | 2305 | 2305 | 2305 | 2305 | 3 |
| 391 | 20231120 | 125300 | 3082514720 | 2305 | 2305 | 2305 | 2300 | 438 |
| 392 | 20231120 | 125200 | 3081505155 | 2305 | 2305 | 2305 | 2300 | 108 |
| 393 | 20231120 | 125100 | 3081256340 | 2305 | 2300 | 2305 | 2300 | 487 |
| 394 | 20231120 | 125000 | 3080136230 | 2310 | 2305 | 2310 | 2300 | 1087 |
| 395 | 20231120 | 124900 | 3077635265 | 2305 | 2305 | 2305 | 2305 | 36 |
| 396 | 20231120 | 124800 | 3077552285 | 2305 | 2305 | 2310 | 2305 | 60 |
| 397 | 20231120 | 124700 | 3077413980 | 2310 | 2305 | 2310 | 2300 | 1900 |
| 398 | 20231120 | 124600 | 3073039795 | 2305 | 2310 | 2315 | 2305 | 498 |
| 399 | 20231120 | 124500 | 3071890340 | 2315 | 2305 | 2315 | 2305 | 527 |
| 400 | 20231120 | 124400 | 3070672625 | 2305 | 2305 | 2305 | 2305 | 828 |
| 401 | 20231120 | 124300 | 3068764085 | 2305 | 2310 | 2310 | 2305 | 1022 |
| 402 | 20231120 | 124200 | 3066405425 | 2305 | 2305 | 2310 | 2305 | 57 |
| 403 | 20231120 | 124100 | 3066273990 | 2305 | 2300 | 2305 | 2300 | 1438 |
| 404 | 20231120 | 124000 | 3062959450 | 2300 | 2300 | 2300 | 2300 | 1 |
| 405 | 20231120 | 123900 | 3062957150 | 2305 | 2305 | 2305 | 2305 | 270 |
| 406 | 20231120 | 123800 | 3062334800 | 2300 | 2300 | 2300 | 2300 | 100 |
| 407 | 20231120 | 123700 | 3062104800 | 2300 | 2305 | 2305 | 2300 | 195 |
| 408 | 20231120 | 123600 | 3061656195 | 2300 | 2300 | 2305 | 2300 | 499 |
| 409 | 20231120 | 123500 | 3060508490 | 2300 | 2295 | 2300 | 2295 | 518 |
| 410 | 20231120 | 123400 | 3059318480 | 2295 | 2295 | 2295 | 2295 | 151 |
| 411 | 20231120 | 123300 | 3058971935 | 2300 | 2300 | 2300 | 2295 | 704 |
| 412 | 20231120 | 123200 | 3057355965 | 2300 | 2305 | 2305 | 2300 | 3009 |
| 413 | 20231120 | 123100 | 3050428695 | 2305 | 2300 | 2305 | 2300 | 2164 |
| 414 | 20231120 | 123000 | 3045443055 | 2305 | 2305 | 2305 | 2305 | 22 |
| 415 | 20231120 | 122900 | 3045392345 | 2305 | 2300 | 2310 | 2300 | 2247 |
| 416 | 20231120 | 122800 | 3040214140 | 2300 | 2300 | 2300 | 2300 | 165 |
| 417 | 20231120 | 122700 | 3039834640 | 2305 | 2305 | 2305 | 2305 | 211 |
| 418 | 20231120 | 122600 | 3039348285 | 2300 | 2305 | 2305 | 2300 | 401 |
| 419 | 20231120 | 122500 | 3038425980 | 2300 | 2300 | 2305 | 2300 | 4977 |
| 420 | 20231120 | 122400 | 3026978745 | 2300 | 2305 | 2305 | 2300 | 2227 |
| 421 | 20231120 | 122300 | 3021845535 | 2305 | 2310 | 2310 | 2305 | 510 |
| 422 | 20231120 | 122200 | 3020669935 | 2305 | 2310 | 2310 | 2305 | 2005 |
| 423 | 20231120 | 122100 | 3016041960 | 2310 | 2310 | 2310 | 2310 | 111 |
| 424 | 20231120 | 122000 | 3015785550 | 2305 | 2305 | 2305 | 2305 | 5 |
| 425 | 20231120 | 121900 | 3015774025 | 2305 | 2305 | 2305 | 2305 | 958 |
| 426 | 20231120 | 121800 | 3013565835 | 2305 | 2305 | 2305 | 2305 | 435 |
| 427 | 20231120 | 121700 | 3012563160 | 2310 | 2315 | 2315 | 2310 | 548 |
| 428 | 20231120 | 121600 | 3011297230 | 2315 | 2310 | 2315 | 2310 | 74 |
| 429 | 20231120 | 121500 | 3011126040 | 2305 | 2305 | 2305 | 2300 | 1073 |
| 430 | 20231120 | 121400 | 3008655710 | 2310 | 2310 | 2315 | 2310 | 852 |
| 431 | 20231120 | 121300 | 3006687540 | 2310 | 2310 | 2310 | 2310 | 39 |
| 432 | 20231120 | 121200 | 3006597450 | 2310 | 2310 | 2315 | 2310 | 162 |
| 433 | 20231120 | 121100 | 3006223145 | 2305 | 2305 | 2305 | 2300 | 1394 |
| 434 | 20231120 | 121000 | 3003009980 | 2305 | 2305 | 2305 | 2305 | 8570 |
| 435 | 20231120 | 120900 | 2983256130 | 2305 | 2305 | 2305 | 2300 | 7 |
| 436 | 20231120 | 120800 | 2983240010 | 2305 | 2305 | 2305 | 2305 | 2 |
| 437 | 20231120 | 120700 | 2983235400 | 2300 | 2305 | 2305 | 2300 | 2108 |
| 438 | 20231120 | 120600 | 2978377200 | 2305 | 2305 | 2305 | 2305 | 1 |
| 439 | 20231120 | 120500 | 2978374895 | 2300 | 2300 | 2300 | 2300 | 28 |
| 440 | 20231120 | 120400 | 2978310495 | 2305 | 2300 | 2305 | 2300 | 274 |
| 441 | 20231120 | 120300 | 2977680285 | 2300 | 2305 | 2305 | 2300 | 59 |
| 442 | 20231120 | 120200 | 2977544535 | 2305 | 2300 | 2305 | 2300 | 56 |
| 443 | 20231120 | 120100 | 2977415720 | 2300 | 2300 | 2300 | 2300 | 87 |
| 444 | 20231120 | 120000 | 2977215620 | 2300 | 2300 | 2305 | 2300 | 1831 |
| 445 | 20231120 | 115900 | 2972998775 | 2300 | 2295 | 2300 | 2295 | 175 |
| 446 | 20231120 | 115800 | 2972597045 | 2295 | 2295 | 2295 | 2295 | 987 |
| 447 | 20231120 | 115700 | 2970331880 | 2295 | 2300 | 2300 | 2295 | 167 |
| 448 | 20231120 | 115600 | 2969948365 | 2300 | 2295 | 2300 | 2295 | 437 |
| 449 | 20231120 | 115500 | 2968945445 | 2295 | 2300 | 2300 | 2295 | 2021 |
| 450 | 20231120 | 115400 | 2964307245 | 2300 | 2300 | 2300 | 2295 | 336 |
| 451 | 20231120 | 115300 | 2963534450 | 2295 | 2300 | 2300 | 2295 | 892 |
| 452 | 20231120 | 115200 | 2961487045 | 2300 | 2300 | 2300 | 2300 | 1102 |
| 453 | 20231120 | 115100 | 2958952445 | 2300 | 2300 | 2305 | 2300 | 333 |
| 454 | 20231120 | 115000 | 2958186290 | 2300 | 2300 | 2300 | 2300 | 32 |
| 455 | 20231120 | 114900 | 2958112690 | 2305 | 2305 | 2305 | 2305 | 16 |
| 456 | 20231120 | 114800 | 2958075810 | 2300 | 2300 | 2300 | 2295 | 351 |
| 457 | 20231120 | 114700 | 2957268540 | 2295 | 2295 | 2300 | 2295 | 3550 |
| 458 | 20231120 | 114600 | 2949121165 | 2295 | 2305 | 2305 | 2295 | 1241 |
| 459 | 20231120 | 114500 | 2946268620 | 2300 | 2300 | 2300 | 2300 | 392 |
| 460 | 20231120 | 114400 | 2945367020 | 2300 | 2295 | 2300 | 2295 | 163 |
| 461 | 20231120 | 114300 | 2944992170 | 2300 | 2295 | 2300 | 2295 | 752 |
| 462 | 20231120 | 114200 | 2943265945 | 2300 | 2300 | 2300 | 2295 | 1595 |
| 463 | 20231120 | 114100 | 2939597490 | 2295 | 2290 | 2295 | 2285 | 1679 |
| 464 | 20231120 | 114000 | 2935750665 | 2290 | 2285 | 2290 | 2285 | 3381 |
| 465 | 20231120 | 113900 | 2928010180 | 2290 | 2285 | 2290 | 2285 | 1101 |
| 466 | 20231120 | 113800 | 2925494335 | 2285 | 2270 | 2285 | 2270 | 3030 |
| 467 | 20231120 | 113700 | 2918593680 | 2275 | 2300 | 2300 | 2270 | 31876 |
| 468 | 20231120 | 113600 | 2845832445 | 2300 | 2290 | 2300 | 2290 | 1642 |
| 469 | 20231120 | 113500 | 2842064560 | 2290 | 2300 | 2300 | 2290 | 5539 |
| 470 | 20231120 | 113400 | 2829345465 | 2305 | 2300 | 2305 | 2300 | 1371 |
| 471 | 20231120 | 113300 | 2826192160 | 2305 | 2300 | 2305 | 2295 | 5263 |
| 472 | 20231120 | 113200 | 2814112235 | 2300 | 2295 | 2300 | 2295 | 1299 |
| 473 | 20231120 | 113100 | 2811127040 | 2295 | 2300 | 2300 | 2290 | 13780 |
| 474 | 20231120 | 113000 | 2779506610 | 2300 | 2310 | 2310 | 2295 | 22469 |
| 475 | 20231120 | 112900 | 2727795580 | 2310 | 2305 | 2310 | 2305 | 2180 |
| 476 | 20231120 | 112800 | 2722760665 | 2305 | 2305 | 2305 | 2305 | 1012 |
| 477 | 20231120 | 112700 | 2720428005 | 2305 | 2305 | 2305 | 2305 | 778 |
| 478 | 20231120 | 112600 | 2718634715 | 2305 | 2310 | 2310 | 2305 | 13778 |
| 479 | 20231120 | 112500 | 2686853285 | 2310 | 2310 | 2310 | 2310 | 3 |
| 480 | 20231120 | 112400 | 2686846355 | 2310 | 2315 | 2315 | 2310 | 809 |
| 481 | 20231120 | 112300 | 2684976355 | 2315 | 2310 | 2315 | 2310 | 528 |
| 482 | 20231120 | 112200 | 2683754935 | 2315 | 2315 | 2315 | 2315 | 100 |
| 483 | 20231120 | 112100 | 2683523435 | 2315 | 2315 | 2315 | 2315 | 431 |
| 484 | 20231120 | 112000 | 2682525670 | 2315 | 2315 | 2315 | 2315 | 6 |
| 485 | 20231120 | 111900 | 2682511780 | 2315 | 2315 | 2315 | 2310 | 3146 |
| 486 | 20231120 | 111800 | 2675238490 | 2310 | 2315 | 2315 | 2310 | 1405 |
| 487 | 20231120 | 111700 | 2671992720 | 2315 | 2315 | 2315 | 2315 | 11 |
| 488 | 20231120 | 111600 | 2671967255 | 2310 | 2315 | 2315 | 2310 | 2419 |
| 489 | 20231120 | 111500 | 2666379315 | 2315 | 2315 | 2315 | 2315 | 564 |
| 490 | 20231120 | 111400 | 2665073655 | 2315 | 2315 | 2315 | 2315 | 1595 |
| 491 | 20231120 | 111300 | 2661381230 | 2320 | 2320 | 2320 | 2320 | 673 |
| 492 | 20231120 | 111200 | 2659819870 | 2315 | 2315 | 2315 | 2315 | 46 |
| 493 | 20231120 | 111100 | 2659713380 | 2315 | 2315 | 2315 | 2315 | 723 |
| 494 | 20231120 | 111000 | 2658039635 | 2315 | 2310 | 2315 | 2310 | 4006 |
| 495 | 20231120 | 110900 | 2648785755 | 2305 | 2310 | 2310 | 2305 | 911 |
| 496 | 20231120 | 110800 | 2646683620 | 2315 | 2310 | 2315 | 2310 | 90 |
| 497 | 20231120 | 110700 | 2646475510 | 2315 | 2320 | 2320 | 2315 | 55 |
| 498 | 20231120 | 110600 | 2646348170 | 2315 | 2310 | 2315 | 2310 | 739 |
| 499 | 20231120 | 110500 | 2644641070 | 2310 | 2310 | 2310 | 2305 | 1216 |
| 500 | 20231120 | 110400 | 2641836305 | 2305 | 2320 | 2320 | 2305 | 5520 |
| 501 | 20231120 | 110300 | 2629079690 | 2320 | 2315 | 2320 | 2315 | 341 |
| 502 | 20231120 | 110200 | 2628289190 | 2310 | 2315 | 2315 | 2310 | 683 |
| 503 | 20231120 | 110100 | 2626709760 | 2315 | 2315 | 2315 | 2310 | 1726 |
| 504 | 20231120 | 110000 | 2622716680 | 2315 | 2325 | 2325 | 2315 | 246 |
| 505 | 20231120 | 105900 | 2622147070 | 2320 | 2320 | 2325 | 2320 | 2747 |
| 506 | 20231120 | 105800 | 2615774020 | 2325 | 2320 | 2330 | 2320 | 468 |
| 507 | 20231120 | 105700 | 2614685870 | 2330 | 2330 | 2330 | 2325 | 463 |
| 508 | 20231120 | 105600 | 2613607110 | 2330 | 2330 | 2330 | 2320 | 1164 |
| 509 | 20231120 | 105500 | 2610901390 | 2335 | 2330 | 2335 | 2330 | 1275 |
| 510 | 20231120 | 105400 | 2607930635 | 2330 | 2330 | 2330 | 2320 | 1154 |
| 511 | 20231120 | 105300 | 2605247985 | 2325 | 2335 | 2340 | 2325 | 2089 |
| 512 | 20231120 | 105200 | 2600384400 | 2335 | 2330 | 2340 | 2330 | 1717 |
| 513 | 20231120 | 105100 | 2596375710 | 2335 | 2330 | 2335 | 2325 | 1956 |
| 514 | 20231120 | 105000 | 2591815420 | 2330 | 2325 | 2330 | 2325 | 2857 |
| 515 | 20231120 | 104900 | 2585165155 | 2320 | 2320 | 2320 | 2320 | 148 |
| 516 | 20231120 | 104800 | 2584821795 | 2320 | 2315 | 2320 | 2315 | 1791 |
| 517 | 20231120 | 104700 | 2580667675 | 2320 | 2315 | 2320 | 2310 | 2096 |
| 518 | 20231120 | 104600 | 2575825760 | 2315 | 2315 | 2315 | 2315 | 259 |
| 519 | 20231120 | 104500 | 2575226175 | 2315 | 2315 | 2315 | 2315 | 40 |
| 520 | 20231120 | 104400 | 2575133575 | 2310 | 2315 | 2315 | 2310 | 689 |
| 521 | 20231120 | 104300 | 2573541960 | 2310 | 2310 | 2310 | 2310 | 544 |
| 522 | 20231120 | 104200 | 2572285320 | 2310 | 2310 | 2310 | 2305 | 4113 |
| 523 | 20231120 | 104100 | 2562793250 | 2310 | 2305 | 2310 | 2305 | 408 |
| 524 | 20231120 | 104000 | 2561851290 | 2305 | 2305 | 2310 | 2305 | 3417 |
| 525 | 20231120 | 103900 | 2553975065 | 2310 | 2310 | 2310 | 2305 | 74 |
| 526 | 20231120 | 103800 | 2553804160 | 2310 | 2305 | 2310 | 2305 | 786 |
| 527 | 20231120 | 103700 | 2551989560 | 2310 | 2310 | 2310 | 2310 | 214 |
| 528 | 20231120 | 103600 | 2551495220 | 2310 | 2315 | 2315 | 2310 | 526 |
| 529 | 20231120 | 103500 | 2550278320 | 2320 | 2320 | 2320 | 2315 | 721 |
| 530 | 20231120 | 103400 | 2548605700 | 2325 | 2305 | 2325 | 2305 | 696 |
| 531 | 20231120 | 103300 | 2546992865 | 2315 | 2305 | 2325 | 2300 | 9561 |
| 532 | 20231120 | 103200 | 2524955760 | 2300 | 2315 | 2315 | 2300 | 8056 |
| 533 | 20231120 | 103100 | 2506360720 | 2315 | 2320 | 2320 | 2315 | 2454 |
| 534 | 20231120 | 103000 | 2500675385 | 2320 | 2325 | 2325 | 2320 | 690 |
| 535 | 20231120 | 102900 | 2499073585 | 2325 | 2320 | 2325 | 2320 | 754 |
| 536 | 20231120 | 102800 | 2497323410 | 2330 | 2330 | 2330 | 2320 | 1022 |
| 537 | 20231120 | 102700 | 2494947330 | 2330 | 2320 | 2330 | 2315 | 2080 |
| 538 | 20231120 | 102600 | 2490116970 | 2315 | 2320 | 2325 | 2315 | 369 |
| 539 | 20231120 | 102500 | 2489261225 | 2320 | 2325 | 2325 | 2320 | 1378 |
| 540 | 20231120 | 102400 | 2486061515 | 2325 | 2315 | 2325 | 2315 | 2058 |
| 541 | 20231120 | 102300 | 2481287185 | 2330 | 2330 | 2330 | 2315 | 1646 |
| 542 | 20231120 | 102200 | 2477462220 | 2330 | 2320 | 2330 | 2320 | 171 |
| 543 | 20231120 | 102100 | 2477065455 | 2330 | 2330 | 2335 | 2315 | 1356 |
| 544 | 20231120 | 102000 | 2473905985 | 2330 | 2315 | 2330 | 2310 | 4369 |
| 545 | 20231120 | 101900 | 2463745535 | 2315 | 2310 | 2315 | 2310 | 387 |
| 546 | 20231120 | 101800 | 2462849655 | 2315 | 2305 | 2315 | 2305 | 615 |
| 547 | 20231120 | 101700 | 2461428995 | 2305 | 2310 | 2310 | 2305 | 933 |
| 548 | 20231120 | 101600 | 2459273930 | 2310 | 2305 | 2310 | 2305 | 4233 |
| 549 | 20231120 | 101500 | 2449497965 | 2305 | 2320 | 2320 | 2305 | 3685 |
| 550 | 20231120 | 101400 | 2440967795 | 2320 | 2325 | 2325 | 2320 | 1436 |
| 551 | 20231120 | 101300 | 2437633735 | 2325 | 2325 | 2325 | 2320 | 1723 |
| 552 | 20231120 | 101200 | 2433627810 | 2325 | 2305 | 2330 | 2305 | 1329 |
| 553 | 20231120 | 101100 | 2430544655 | 2305 | 2300 | 2305 | 2300 | 1269 |
| 554 | 20231120 | 101000 | 2427622145 | 2305 | 2300 | 2305 | 2300 | 2190 |
| 555 | 20231120 | 100900 | 2422585135 | 2305 | 2300 | 2305 | 2300 | 1772 |
| 556 | 20231120 | 100800 | 2418501685 | 2305 | 2305 | 2305 | 2300 | 880 |
| 557 | 20231120 | 100700 | 2416475785 | 2305 | 2300 | 2305 | 2300 | 836 |
| 558 | 20231120 | 100600 | 2414550535 | 2300 | 2300 | 2305 | 2300 | 370 |
| 559 | 20231120 | 100500 | 2413699265 | 2300 | 2305 | 2305 | 2300 | 1666 |
| 560 | 20231120 | 100400 | 2409866940 | 2305 | 2305 | 2305 | 2300 | 2269 |
| 561 | 20231120 | 100300 | 2404645585 | 2305 | 2310 | 2320 | 2305 | 2797 |
| 562 | 20231120 | 100200 | 2398185845 | 2320 | 2310 | 2320 | 2310 | 338 |
| 563 | 20231120 | 100100 | 2397403775 | 2320 | 2310 | 2320 | 2305 | 658 |
| 564 | 20231120 | 100000 | 2395886980 | 2320 | 2330 | 2330 | 2300 | 16230 |
| 565 | 20231120 | 095900 | 2358207395 | 2335 | 2320 | 2335 | 2315 | 6791 |
| 566 | 20231120 | 095800 | 2342393065 | 2315 | 2300 | 2320 | 2300 | 7310 |
| 567 | 20231120 | 095700 | 2325526775 | 2305 | 2300 | 2305 | 2300 | 81 |
| 568 | 20231120 | 095600 | 2325340215 | 2305 | 2310 | 2310 | 2300 | 2164 |
| 569 | 20231120 | 095500 | 2320355135 | 2305 | 2305 | 2310 | 2305 | 245 |
| 570 | 20231120 | 095400 | 2319790320 | 2305 | 2305 | 2305 | 2305 | 531 |
| 571 | 20231120 | 095300 | 2318566365 | 2305 | 2310 | 2310 | 2305 | 1867 |
| 572 | 20231120 | 095200 | 2314254815 | 2310 | 2310 | 2310 | 2310 | 1163 |
| 573 | 20231120 | 095100 | 2311568285 | 2310 | 2310 | 2310 | 2305 | 1391 |
| 574 | 20231120 | 095000 | 2308356615 | 2310 | 2305 | 2310 | 2300 | 4808 |
| 575 | 20231120 | 094900 | 2297282180 | 2300 | 2310 | 2310 | 2300 | 5258 |
| 576 | 20231120 | 094800 | 2285162645 | 2310 | 2305 | 2310 | 2305 | 1479 |
| 577 | 20231120 | 094700 | 2281751810 | 2300 | 2320 | 2320 | 2300 | 9404 |
| 578 | 20231120 | 094600 | 2260011005 | 2325 | 2330 | 2330 | 2325 | 1431 |
| 579 | 20231120 | 094500 | 2256683655 | 2330 | 2340 | 2340 | 2330 | 3917 |
| 580 | 20231120 | 094400 | 2247552920 | 2340 | 2315 | 2340 | 2315 | 5968 |
| 581 | 20231120 | 094300 | 2233650620 | 2315 | 2310 | 2315 | 2295 | 1139 |
| 582 | 20231120 | 094200 | 2231018070 | 2295 | 2305 | 2315 | 2295 | 6277 |
| 583 | 20231120 | 094100 | 2216581740 | 2305 | 2300 | 2320 | 2300 | 2307 |
| 584 | 20231120 | 094000 | 2211269160 | 2300 | 2320 | 2320 | 2300 | 4282 |
| 585 | 20231120 | 093900 | 2201397515 | 2320 | 2325 | 2325 | 2310 | 2822 |
| 586 | 20231120 | 093800 | 2194859135 | 2325 | 2320 | 2330 | 2320 | 4166 |
| 587 | 20231120 | 093700 | 2185187995 | 2315 | 2315 | 2320 | 2315 | 5969 |
| 588 | 20231120 | 093600 | 2171368255 | 2320 | 2335 | 2340 | 2315 | 16682 |
| 589 | 20231120 | 093500 | 2132604980 | 2340 | 2325 | 2340 | 2320 | 26674 |
| 590 | 20231120 | 093400 | 2070369940 | 2320 | 2310 | 2325 | 2305 | 14690 |
| 591 | 20231120 | 093300 | 2036297295 | 2310 | 2300 | 2310 | 2295 | 4890 |
| 592 | 20231120 | 093200 | 2025030690 | 2295 | 2320 | 2320 | 2295 | 17593 |
| 593 | 20231120 | 093100 | 1984404530 | 2315 | 2310 | 2320 | 2305 | 19073 |
| 594 | 20231120 | 093000 | 1940242775 | 2305 | 2290 | 2315 | 2280 | 8619 |
| 595 | 20231120 | 092900 | 1920412140 | 2290 | 2280 | 2290 | 2270 | 5414 |
| 596 | 20231120 | 092800 | 1908058780 | 2280 | 2270 | 2285 | 2265 | 13064 |
| 597 | 20231120 | 092700 | 1878451725 | 2270 | 2275 | 2275 | 2265 | 3577 |
| 598 | 20231120 | 092600 | 1870343070 | 2280 | 2275 | 2280 | 2265 | 3211 |
| 599 | 20231120 | 092500 | 1863054900 | 2265 | 2275 | 2280 | 2265 | 5377 |
| 600 | 20231120 | 092400 | 1850835695 | 2270 | 2285 | 2290 | 2265 | 7894 |
| 601 | 20231120 | 092300 | 1832861390 | 2285 | 2275 | 2285 | 2275 | 6486 |
| 602 | 20231120 | 092200 | 1818075335 | 2280 | 2280 | 2285 | 2275 | 4313 |
| 603 | 20231120 | 092100 | 1808245910 | 2280 | 2285 | 2285 | 2280 | 6308 |
| 604 | 20231120 | 092000 | 1793844880 | 2280 | 2285 | 2290 | 2280 | 5984 |
| 605 | 20231120 | 091900 | 1780188990 | 2280 | 2285 | 2285 | 2280 | 5233 |
| 606 | 20231120 | 091800 | 1768244385 | 2290 | 2270 | 2300 | 2270 | 10386 |
| 607 | 20231120 | 091700 | 1744589660 | 2270 | 2275 | 2285 | 2270 | 12528 |
| 608 | 20231120 | 091600 | 1716116110 | 2275 | 2295 | 2300 | 2270 | 16133 |
| 609 | 20231120 | 091500 | 1679201065 | 2295 | 2270 | 2300 | 2265 | 21596 |
| 610 | 20231120 | 091400 | 1629943310 | 2270 | 2275 | 2280 | 2245 | 92370 |
| 611 | 20231120 | 091300 | 1421115360 | 2275 | 2380 | 2380 | 2275 | 107948 |
| 612 | 20231120 | 091200 | 1170803125 | 2380 | 2350 | 2380 | 2350 | 17256 |
| 613 | 20231120 | 091100 | 1129860955 | 2350 | 2335 | 2365 | 2335 | 12629 |
| 614 | 20231120 | 091000 | 1100316785 | 2340 | 2360 | 2365 | 2335 | 11617 |
| 615 | 20231120 | 090900 | 1073051345 | 2360 | 2370 | 2375 | 2360 | 8442 |
| 616 | 20231120 | 090800 | 1053075825 | 2370 | 2350 | 2375 | 2350 | 12559 |
| 617 | 20231120 | 090700 | 1023406940 | 2350 | 2330 | 2360 | 2330 | 20176 |
| 618 | 20231120 | 090600 | 976150760 | 2335 | 2340 | 2350 | 2320 | 14912 |
| 619 | 20231120 | 090500 | 941392300 | 2340 | 2330 | 2350 | 2330 | 12332 |
| 620 | 20231120 | 090400 | 912516820 | 2330 | 2375 | 2375 | 2310 | 64155 |
| 621 | 20231120 | 090300 | 762717810 | 2375 | 2400 | 2405 | 2375 | 26789 |
| 622 | 20231120 | 090200 | 698662665 | 2395 | 2355 | 2400 | 2355 | 25501 |
| 623 | 20231120 | 090100 | 637930035 | 2360 | 2380 | 2390 | 2345 | 59400 |
| 624 | 20231120 | 090000 | 497889595 | 2375 | 2450 | 2450 | 2375 | 204998 |