31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 191900 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 39639 |
| 3 | 20231120 | 191800 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 4 | 20231120 | 191700 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 5 | 20231120 | 191600 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 6 | 20231120 | 191500 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 7 | 20231120 | 191400 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 8 | 20231120 | 191300 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 9 | 20231120 | 191200 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 10 | 20231120 | 191100 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 11 | 20231120 | 191000 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 12 | 20231120 | 190900 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 13 | 20231120 | 190800 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 14 | 20231120 | 190700 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 15 | 20231120 | 190600 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 16 | 20231120 | 190500 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 17 | 20231120 | 190400 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 18 | 20231120 | 190300 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 19 | 20231120 | 190200 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 20 | 20231120 | 190100 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 21 | 20231120 | 190000 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 22 | 20231120 | 185900 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 23 | 20231120 | 185800 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 24 | 20231120 | 185700 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 25 | 20231120 | 185600 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 26 | 20231120 | 185500 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 27 | 20231120 | 185400 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 28 | 20231120 | 185300 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 29 | 20231120 | 185200 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 30 | 20231120 | 185100 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 31 | 20231120 | 185000 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 32 | 20231120 | 184900 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 39639 |
| 33 | 20231120 | 184800 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 34 | 20231120 | 184700 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 35 | 20231120 | 184600 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 36 | 20231120 | 184500 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 37 | 20231120 | 184400 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 38 | 20231120 | 184300 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 39 | 20231120 | 184200 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 40 | 20231120 | 184100 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 41 | 20231120 | 184000 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 42 | 20231120 | 183900 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 43 | 20231120 | 183800 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 44 | 20231120 | 183700 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 45 | 20231120 | 183600 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 46 | 20231120 | 183500 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 47 | 20231120 | 183400 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 48 | 20231120 | 183300 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 49 | 20231120 | 183200 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 50 | 20231120 | 183100 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 51 | 20231120 | 183000 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 52 | 20231120 | 182900 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 53 | 20231120 | 182800 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 54 | 20231120 | 182700 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 55 | 20231120 | 182600 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 56 | 20231120 | 182500 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 57 | 20231120 | 182400 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 58 | 20231120 | 182300 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 59 | 20231120 | 182200 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 60 | 20231120 | 182100 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 61 | 20231120 | 182000 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 62 | 20231120 | 181900 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 39639 |
| 63 | 20231120 | 181800 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 64 | 20231120 | 181700 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 65 | 20231120 | 181600 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 66 | 20231120 | 181500 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 67 | 20231120 | 181400 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 68 | 20231120 | 181300 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 69 | 20231120 | 181200 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 70 | 20231120 | 181100 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 71 | 20231120 | 181000 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 72 | 20231120 | 180900 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 73 | 20231120 | 180800 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 74 | 20231120 | 180700 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 75 | 20231120 | 180600 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 76 | 20231120 | 180500 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 77 | 20231120 | 180400 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 78 | 20231120 | 180300 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 79 | 20231120 | 180200 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 80 | 20231120 | 180100 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 81 | 20231120 | 180000 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 82 | 20231120 | 175900 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 83 | 20231120 | 175800 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 84 | 20231120 | 175700 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 85 | 20231120 | 175600 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 86 | 20231120 | 175500 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 87 | 20231120 | 175400 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 88 | 20231120 | 175300 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 89 | 20231120 | 175200 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 90 | 20231120 | 175100 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 91 | 20231120 | 175000 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 92 | 20231120 | 174900 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 39639 |
| 93 | 20231120 | 174800 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 94 | 20231120 | 174700 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 95 | 20231120 | 174600 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 96 | 20231120 | 174500 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 97 | 20231120 | 174400 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 98 | 20231120 | 174300 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 99 | 20231120 | 174200 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 100 | 20231120 | 174100 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 101 | 20231120 | 174000 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 102 | 20231120 | 173900 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 103 | 20231120 | 173800 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 104 | 20231120 | 173700 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 105 | 20231120 | 173600 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 106 | 20231120 | 173500 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 107 | 20231120 | 173400 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 108 | 20231120 | 173300 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 109 | 20231120 | 173200 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 110 | 20231120 | 173100 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 111 | 20231120 | 173000 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 112 | 20231120 | 172900 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 113 | 20231120 | 172800 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 114 | 20231120 | 172700 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 115 | 20231120 | 172600 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 116 | 20231120 | 172500 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 117 | 20231120 | 172400 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 118 | 20231120 | 172300 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 119 | 20231120 | 172200 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 120 | 20231120 | 172100 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 121 | 20231120 | 172000 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 122 | 20231120 | 171900 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 39639 |
| 123 | 20231120 | 171800 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 124 | 20231120 | 171700 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 125 | 20231120 | 171600 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 126 | 20231120 | 171500 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 127 | 20231120 | 171400 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 128 | 20231120 | 171300 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 129 | 20231120 | 171200 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 130 | 20231120 | 171100 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 131 | 20231120 | 171000 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 132 | 20231120 | 170900 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 133 | 20231120 | 170800 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 134 | 20231120 | 170700 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 135 | 20231120 | 170600 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 136 | 20231120 | 170500 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 137 | 20231120 | 170400 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 138 | 20231120 | 170300 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 139 | 20231120 | 170200 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 140 | 20231120 | 170100 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 141 | 20231120 | 170000 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 142 | 20231120 | 165900 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 143 | 20231120 | 165800 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 144 | 20231120 | 165700 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 145 | 20231120 | 165600 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 146 | 20231120 | 165500 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 147 | 20231120 | 165400 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 148 | 20231120 | 165300 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 149 | 20231120 | 165200 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 150 | 20231120 | 165100 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 151 | 20231120 | 165000 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 152 | 20231120 | 164900 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 39639 |
| 153 | 20231120 | 164800 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 154 | 20231120 | 164700 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 155 | 20231120 | 164600 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 156 | 20231120 | 164500 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 157 | 20231120 | 164400 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 158 | 20231120 | 164300 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 159 | 20231120 | 164200 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 160 | 20231120 | 164100 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 161 | 20231120 | 164000 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 162 | 20231120 | 163900 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 163 | 20231120 | 163800 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 164 | 20231120 | 163700 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 165 | 20231120 | 163600 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 166 | 20231120 | 163500 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 167 | 20231120 | 163400 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 168 | 20231120 | 163300 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 169 | 20231120 | 163200 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 170 | 20231120 | 163100 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 171 | 20231120 | 163000 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 172 | 20231120 | 162900 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 173 | 20231120 | 162800 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 174 | 20231120 | 162700 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 175 | 20231120 | 162600 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 176 | 20231120 | 162500 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 177 | 20231120 | 162400 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 178 | 20231120 | 162300 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 179 | 20231120 | 162200 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 180 | 20231120 | 162100 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 181 | 20231120 | 162000 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 182 | 20231120 | 161900 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 39639 |
| 183 | 20231120 | 161800 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 184 | 20231120 | 161700 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 185 | 20231120 | 161600 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 186 | 20231120 | 161500 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 187 | 20231120 | 161400 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 188 | 20231120 | 161300 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 189 | 20231120 | 161200 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 190 | 20231120 | 161100 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 191 | 20231120 | 161000 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 192 | 20231120 | 160900 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 193 | 20231120 | 160800 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 194 | 20231120 | 160700 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 195 | 20231120 | 160600 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 196 | 20231120 | 160500 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 197 | 20231120 | 160400 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 198 | 20231120 | 160300 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 199 | 20231120 | 160200 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 200 | 20231120 | 160100 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 201 | 20231120 | 160000 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 202 | 20231120 | 155900 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 203 | 20231120 | 155800 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 204 | 20231120 | 155700 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 205 | 20231120 | 155600 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 206 | 20231120 | 155500 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 207 | 20231120 | 155400 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 208 | 20231120 | 155300 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 209 | 20231120 | 155200 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 210 | 20231120 | 155100 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 211 | 20231120 | 155000 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 212 | 20231120 | 154900 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 39639 |
| 213 | 20231120 | 154800 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 214 | 20231120 | 154700 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 215 | 20231120 | 154600 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 216 | 20231120 | 154500 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 217 | 20231120 | 154400 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 218 | 20231120 | 154300 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 219 | 20231120 | 154200 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 220 | 20231120 | 154100 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 221 | 20231120 | 154000 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 222 | 20231120 | 153900 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 223 | 20231120 | 153800 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 224 | 20231120 | 153700 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 225 | 20231120 | 153600 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 226 | 20231120 | 153500 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 227 | 20231120 | 153400 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 228 | 20231120 | 153300 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 229 | 20231120 | 153200 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 230 | 20231120 | 153100 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 0 |
| 231 | 20231120 | 153000 | 4753233990 | 4460 | 4460 | 4460 | 4460 | 39639 |
| 232 | 20231120 | 152900 | 4576444050 | 4475 | 4475 | 4475 | 4475 | 0 |
| 233 | 20231120 | 152800 | 4576444050 | 4475 | 4475 | 4475 | 4475 | 0 |
| 234 | 20231120 | 152700 | 4576444050 | 4475 | 4475 | 4475 | 4475 | 0 |
| 235 | 20231120 | 152600 | 4576444050 | 4475 | 4475 | 4475 | 4475 | 0 |
| 236 | 20231120 | 152500 | 4576444050 | 4475 | 4475 | 4475 | 4475 | 0 |
| 237 | 20231120 | 152400 | 4576444050 | 4475 | 4475 | 4475 | 4475 | 0 |
| 238 | 20231120 | 152300 | 4576444050 | 4475 | 4475 | 4475 | 4475 | 0 |
| 239 | 20231120 | 152200 | 4576444050 | 4475 | 4475 | 4475 | 4475 | 0 |
| 240 | 20231120 | 152100 | 4576444050 | 4475 | 4475 | 4475 | 4475 | 0 |
| 241 | 20231120 | 152000 | 4576444050 | 4475 | 4475 | 4475 | 4475 | 0 |
| 242 | 20231120 | 151900 | 4576444050 | 4475 | 4480 | 4480 | 4475 | 639 |
| 243 | 20231120 | 151800 | 4573583475 | 4480 | 4480 | 4480 | 4480 | 1 |
| 244 | 20231120 | 151700 | 4573578995 | 4480 | 4475 | 4480 | 4470 | 973 |
| 245 | 20231120 | 151600 | 4569224945 | 4480 | 4475 | 4480 | 4475 | 3256 |
| 246 | 20231120 | 151500 | 4554653110 | 4475 | 4480 | 4485 | 4475 | 3807 |
| 247 | 20231120 | 151400 | 4537598055 | 4480 | 4480 | 4485 | 4480 | 149 |
| 248 | 20231120 | 151300 | 4536930445 | 4480 | 4480 | 4485 | 4480 | 88 |
| 249 | 20231120 | 151200 | 4536536100 | 4480 | 4480 | 4485 | 4480 | 1287 |
| 250 | 20231120 | 151100 | 4530769180 | 4485 | 4485 | 4485 | 4480 | 288 |
| 251 | 20231120 | 151000 | 4529477785 | 4485 | 4480 | 4485 | 4480 | 526 |
| 252 | 20231120 | 150900 | 4527118800 | 4480 | 4485 | 4485 | 4480 | 379 |
| 253 | 20231120 | 150800 | 4525419055 | 4485 | 4480 | 4485 | 4480 | 1696 |
| 254 | 20231120 | 150700 | 4517815975 | 4485 | 4480 | 4485 | 4480 | 527 |
| 255 | 20231120 | 150600 | 4515454990 | 4480 | 4485 | 4485 | 4475 | 4399 |
| 256 | 20231120 | 150500 | 4495745940 | 4480 | 4480 | 4485 | 4480 | 2935 |
| 257 | 20231120 | 150400 | 4482589715 | 4480 | 4480 | 4485 | 4480 | 1859 |
| 258 | 20231120 | 150300 | 4474259670 | 4480 | 4485 | 4485 | 4480 | 18 |
| 259 | 20231120 | 150200 | 4474179020 | 4485 | 4480 | 4485 | 4480 | 1585 |
| 260 | 20231120 | 150100 | 4467076675 | 4480 | 4480 | 4485 | 4480 | 706 |
| 261 | 20231120 | 150000 | 4463911365 | 4485 | 4475 | 4485 | 4475 | 669 |
| 262 | 20231120 | 145900 | 4460916530 | 4475 | 4475 | 4475 | 4475 | 154 |
| 263 | 20231120 | 145800 | 4460227380 | 4475 | 4475 | 4485 | 4470 | 5827 |
| 264 | 20231120 | 145700 | 4434153595 | 4475 | 4475 | 4485 | 4475 | 2613 |
| 265 | 20231120 | 145600 | 4422460410 | 4475 | 4480 | 4480 | 4475 | 192 |
| 266 | 20231120 | 145500 | 4421600375 | 4480 | 4485 | 4485 | 4475 | 1355 |
| 267 | 20231120 | 145400 | 4415529560 | 4480 | 4480 | 4485 | 4480 | 925 |
| 268 | 20231120 | 145300 | 4411384610 | 4480 | 4480 | 4485 | 4475 | 455 |
| 269 | 20231120 | 145200 | 4409345750 | 4475 | 4480 | 4480 | 4475 | 5316 |
| 270 | 20231120 | 145100 | 4385530155 | 4480 | 4480 | 4480 | 4475 | 463 |
| 271 | 20231120 | 145000 | 4383456980 | 4480 | 4480 | 4480 | 4475 | 1695 |
| 272 | 20231120 | 144900 | 4375863470 | 4480 | 4475 | 4480 | 4475 | 1585 |
| 273 | 20231120 | 144800 | 4368769120 | 4475 | 4475 | 4480 | 4475 | 72 |
| 274 | 20231120 | 144700 | 4368446845 | 4475 | 4475 | 4480 | 4475 | 1234 |
| 275 | 20231120 | 144600 | 4362924400 | 4480 | 4475 | 4480 | 4475 | 69 |
| 276 | 20231120 | 144500 | 4362615570 | 4475 | 4475 | 4475 | 4475 | 226 |
| 277 | 20231120 | 144400 | 4361604220 | 4475 | 4480 | 4480 | 4475 | 447 |
| 278 | 20231120 | 144300 | 4359602880 | 4475 | 4475 | 4480 | 4475 | 442 |
| 279 | 20231120 | 144200 | 4357623430 | 4475 | 4475 | 4480 | 4475 | 463 |
| 280 | 20231120 | 144100 | 4355549410 | 4475 | 4480 | 4480 | 4475 | 855 |
| 281 | 20231120 | 144000 | 4351723275 | 4480 | 4480 | 4480 | 4475 | 59 |
| 282 | 20231120 | 143900 | 4351459165 | 4480 | 4475 | 4480 | 4475 | 245 |
| 283 | 20231120 | 143800 | 4350362775 | 4475 | 4475 | 4480 | 4475 | 1626 |
| 284 | 20231120 | 143700 | 4343083385 | 4480 | 4475 | 4480 | 4475 | 152 |
| 285 | 20231120 | 143600 | 4342403060 | 4480 | 4475 | 4480 | 4475 | 2 |
| 286 | 20231120 | 143500 | 4342394105 | 4480 | 4475 | 4480 | 4475 | 226 |
| 287 | 20231120 | 143400 | 4341381710 | 4480 | 4480 | 4480 | 4475 | 238 |
| 288 | 20231120 | 143300 | 4340315610 | 4480 | 4475 | 4480 | 4475 | 509 |
| 289 | 20231120 | 143200 | 4338037830 | 4475 | 4475 | 4480 | 4470 | 10548 |
| 290 | 20231120 | 143100 | 4290857345 | 4475 | 4475 | 4475 | 4475 | 590 |
| 291 | 20231120 | 143000 | 4288217095 | 4480 | 4480 | 4480 | 4475 | 1159 |
| 292 | 20231120 | 142900 | 4283024860 | 4475 | 4480 | 4485 | 4475 | 3252 |
| 293 | 20231120 | 142800 | 4268455190 | 4485 | 4480 | 4485 | 4480 | 47 |
| 294 | 20231120 | 142700 | 4268244470 | 4480 | 4480 | 4485 | 4480 | 3348 |
| 295 | 20231120 | 142600 | 4253243885 | 4480 | 4485 | 4485 | 4480 | 49 |
| 296 | 20231120 | 142500 | 4253024325 | 4480 | 4480 | 4485 | 4480 | 1751 |
| 297 | 20231120 | 142400 | 4245179840 | 4480 | 4485 | 4485 | 4480 | 851 |
| 298 | 20231120 | 142300 | 4241363180 | 4485 | 4485 | 4490 | 4485 | 29 |
| 299 | 20231120 | 142200 | 4241233085 | 4485 | 4480 | 4490 | 4480 | 505 |
| 300 | 20231120 | 142100 | 4238970660 | 4480 | 4485 | 4490 | 4480 | 528 |
| 301 | 20231120 | 142000 | 4236602595 | 4480 | 4485 | 4485 | 4480 | 2734 |
| 302 | 20231120 | 141900 | 4224340610 | 4485 | 4480 | 4485 | 4480 | 2394 |
| 303 | 20231120 | 141800 | 4213603735 | 4485 | 4480 | 4485 | 4480 | 48 |
| 304 | 20231120 | 141700 | 4213388665 | 4480 | 4480 | 4485 | 4480 | 680 |
| 305 | 20231120 | 141600 | 4210340715 | 4480 | 4480 | 4480 | 4480 | 41 |
| 306 | 20231120 | 141500 | 4210157035 | 4480 | 4480 | 4485 | 4480 | 1109 |
| 307 | 20231120 | 141400 | 4205186725 | 4480 | 4480 | 4485 | 4480 | 66 |
| 308 | 20231120 | 141300 | 4204891005 | 4480 | 4480 | 4480 | 4480 | 1454 |
| 309 | 20231120 | 141200 | 4198377085 | 4480 | 4485 | 4485 | 4480 | 10600 |
| 310 | 20231120 | 141100 | 4150836160 | 4490 | 4485 | 4490 | 4485 | 20 |
| 311 | 20231120 | 141000 | 4150746440 | 4485 | 4485 | 4485 | 4485 | 327 |
| 312 | 20231120 | 140900 | 4149279845 | 4490 | 4490 | 4495 | 4490 | 4363 |
| 313 | 20231120 | 140800 | 4129689930 | 4495 | 4495 | 4495 | 4490 | 100 |
| 314 | 20231120 | 140700 | 4129240435 | 4490 | 4490 | 4495 | 4490 | 628 |
| 315 | 20231120 | 140600 | 4126418170 | 4495 | 4485 | 4495 | 4485 | 675 |
| 316 | 20231120 | 140500 | 4123386980 | 4490 | 4490 | 4490 | 4485 | 973 |
| 317 | 20231120 | 140400 | 4119018285 | 4490 | 4485 | 4490 | 4485 | 754 |
| 318 | 20231120 | 140300 | 4115632910 | 4490 | 4490 | 4490 | 4485 | 575 |
| 319 | 20231120 | 140200 | 4113051170 | 4485 | 4485 | 4490 | 4485 | 248 |
| 320 | 20231120 | 140100 | 4111938465 | 4490 | 4490 | 4490 | 4485 | 19 |
| 321 | 20231120 | 140000 | 4111853230 | 4485 | 4490 | 4490 | 4485 | 623 |
| 322 | 20231120 | 135900 | 4109058570 | 4490 | 4485 | 4490 | 4485 | 325 |
| 323 | 20231120 | 135800 | 4107599405 | 4490 | 4485 | 4490 | 4485 | 102 |
| 324 | 20231120 | 135700 | 4107141430 | 4485 | 4485 | 4490 | 4485 | 4377 |
| 325 | 20231120 | 135600 | 4087488835 | 4485 | 4485 | 4490 | 4485 | 474 |
| 326 | 20231120 | 135500 | 4085362925 | 4485 | 4485 | 4485 | 4485 | 54 |
| 327 | 20231120 | 135400 | 4085120735 | 4485 | 4485 | 4485 | 4485 | 127 |
| 328 | 20231120 | 135300 | 4084551140 | 4485 | 4485 | 4485 | 4485 | 304 |
| 329 | 20231120 | 135200 | 4083187700 | 4485 | 4480 | 4490 | 4480 | 437 |
| 330 | 20231120 | 135100 | 4081227675 | 4485 | 4485 | 4485 | 4480 | 510 |
| 331 | 20231120 | 135000 | 4078940475 | 4485 | 4480 | 4485 | 4480 | 641 |
| 332 | 20231120 | 134900 | 4076066255 | 4480 | 4480 | 4485 | 4480 | 227 |
| 333 | 20231120 | 134800 | 4075048295 | 4485 | 4480 | 4485 | 4480 | 955 |
| 334 | 20231120 | 134700 | 4070766895 | 4480 | 4485 | 4485 | 4480 | 207 |
| 335 | 20231120 | 134600 | 4069838800 | 4485 | 4485 | 4490 | 4480 | 3874 |
| 336 | 20231120 | 134500 | 4052463825 | 4485 | 4485 | 4490 | 4485 | 1692 |
| 337 | 20231120 | 134400 | 4044871960 | 4485 | 4485 | 4490 | 4485 | 22 |
| 338 | 20231120 | 134300 | 4044773285 | 4485 | 4485 | 4485 | 4485 | 35 |
| 339 | 20231120 | 134200 | 4044616310 | 4490 | 4490 | 4490 | 4485 | 104 |
| 340 | 20231120 | 134100 | 4044149775 | 4485 | 4490 | 4490 | 4485 | 2626 |
| 341 | 20231120 | 134000 | 4032359055 | 4490 | 4490 | 4490 | 4490 | 92 |
| 342 | 20231120 | 133900 | 4031945975 | 4490 | 4490 | 4490 | 4490 | 1078 |
| 343 | 20231120 | 133800 | 4027105755 | 4490 | 4490 | 4495 | 4490 | 434 |
| 344 | 20231120 | 133700 | 4025157090 | 4490 | 4490 | 4490 | 4490 | 25 |
| 345 | 20231120 | 133600 | 4025044840 | 4490 | 4490 | 4495 | 4490 | 1245 |
| 346 | 20231120 | 133500 | 4019449235 | 4490 | 4490 | 4495 | 4490 | 1249 |
| 347 | 20231120 | 133400 | 4013835170 | 4495 | 4485 | 4495 | 4485 | 574 |
| 348 | 20231120 | 133300 | 4011258190 | 4485 | 4490 | 4495 | 4485 | 2157 |
| 349 | 20231120 | 133200 | 4001571660 | 4485 | 4485 | 4490 | 4485 | 380 |
| 350 | 20231120 | 133100 | 3999865550 | 4490 | 4485 | 4490 | 4485 | 415 |
| 351 | 20231120 | 133000 | 3998004125 | 4485 | 4485 | 4490 | 4485 | 1539 |
| 352 | 20231120 | 132900 | 3991100935 | 4485 | 4485 | 4490 | 4485 | 519 |
| 353 | 20231120 | 132800 | 3988771340 | 4485 | 4495 | 4495 | 4485 | 20027 |
| 354 | 20231120 | 132700 | 3898806815 | 4495 | 4495 | 4495 | 4495 | 602 |
| 355 | 20231120 | 132600 | 3896100825 | 4495 | 4495 | 4495 | 4495 | 1114 |
| 356 | 20231120 | 132500 | 3891093395 | 4495 | 4490 | 4495 | 4490 | 1226 |
| 357 | 20231120 | 132400 | 3885582605 | 4495 | 4495 | 4495 | 4490 | 203 |
| 358 | 20231120 | 132300 | 3884670125 | 4495 | 4490 | 4495 | 4490 | 323 |
| 359 | 20231120 | 132200 | 3883218315 | 4490 | 4495 | 4500 | 4490 | 108 |
| 360 | 20231120 | 132100 | 3882732920 | 4495 | 4495 | 4495 | 4495 | 393 |
| 361 | 20231120 | 132000 | 3880966385 | 4495 | 4490 | 4500 | 4490 | 3678 |
| 362 | 20231120 | 131900 | 3864423340 | 4495 | 4495 | 4495 | 4495 | 223 |
| 363 | 20231120 | 131800 | 3863420955 | 4495 | 4495 | 4495 | 4490 | 2901 |
| 364 | 20231120 | 131700 | 3850381510 | 4495 | 4495 | 4495 | 4490 | 96 |
| 365 | 20231120 | 131600 | 3849950060 | 4495 | 4495 | 4495 | 4490 | 1145 |
| 366 | 20231120 | 131500 | 3844803770 | 4490 | 4490 | 4495 | 4490 | 765 |
| 367 | 20231120 | 131400 | 3841368670 | 4495 | 4490 | 4495 | 4490 | 1518 |
| 368 | 20231120 | 131300 | 3834552480 | 4490 | 4495 | 4495 | 4490 | 77 |
| 369 | 20231120 | 131200 | 3834206435 | 4495 | 4490 | 4495 | 4490 | 184 |
| 370 | 20231120 | 131100 | 3833379890 | 4490 | 4490 | 4495 | 4490 | 747 |
| 371 | 20231120 | 131000 | 3830024855 | 4490 | 4495 | 4495 | 4490 | 243 |
| 372 | 20231120 | 130900 | 3828932660 | 4495 | 4495 | 4495 | 4490 | 1896 |
| 373 | 20231120 | 130800 | 3820418040 | 4490 | 4495 | 4495 | 4490 | 218 |
| 374 | 20231120 | 130700 | 3819438725 | 4495 | 4495 | 4495 | 4490 | 5375 |
| 375 | 20231120 | 130600 | 3795278160 | 4495 | 4495 | 4495 | 4490 | 872 |
| 376 | 20231120 | 130500 | 3791359120 | 4495 | 4495 | 4495 | 4495 | 3 |
| 377 | 20231120 | 130400 | 3791345635 | 4495 | 4490 | 4495 | 4490 | 1002 |
| 378 | 20231120 | 130300 | 3786845655 | 4490 | 4495 | 4495 | 4490 | 1326 |
| 379 | 20231120 | 130200 | 3780886790 | 4495 | 4490 | 4495 | 4490 | 251 |
| 380 | 20231120 | 130100 | 3779759255 | 4490 | 4495 | 4495 | 4490 | 260 |
| 381 | 20231120 | 130000 | 3778591375 | 4495 | 4495 | 4495 | 4495 | 9 |
| 382 | 20231120 | 125900 | 3778550920 | 4490 | 4490 | 4490 | 4490 | 17 |
| 383 | 20231120 | 125800 | 3778474590 | 4490 | 4490 | 4495 | 4490 | 950 |
| 384 | 20231120 | 125700 | 3774209060 | 4495 | 4500 | 4500 | 4495 | 727 |
| 385 | 20231120 | 125600 | 3770941165 | 4500 | 4495 | 4500 | 4495 | 104 |
| 386 | 20231120 | 125500 | 3770473195 | 4495 | 4495 | 4495 | 4495 | 50 |
| 387 | 20231120 | 125400 | 3770248445 | 4500 | 4500 | 4500 | 4500 | 1420 |
| 388 | 20231120 | 125300 | 3763858445 | 4495 | 4495 | 4500 | 4495 | 591 |
| 389 | 20231120 | 125200 | 3761199610 | 4500 | 4495 | 4500 | 4490 | 1241 |
| 390 | 20231120 | 125100 | 3755621810 | 4495 | 4495 | 4495 | 4490 | 1011 |
| 391 | 20231120 | 125000 | 3751078170 | 4490 | 4495 | 4495 | 4490 | 1489 |
| 392 | 20231120 | 124900 | 3744387540 | 4495 | 4490 | 4495 | 4490 | 2443 |
| 393 | 20231120 | 124800 | 3733406605 | 4490 | 4490 | 4495 | 4490 | 1540 |
| 394 | 20231120 | 124700 | 3726485045 | 4490 | 4490 | 4495 | 4490 | 227 |
| 395 | 20231120 | 124600 | 3725465810 | 4490 | 4490 | 4495 | 4490 | 1703 |
| 396 | 20231120 | 124500 | 3717816970 | 4485 | 4495 | 4495 | 4485 | 2273 |
| 397 | 20231120 | 124400 | 3707610245 | 4495 | 4495 | 4495 | 4495 | 99 |
| 398 | 20231120 | 124300 | 3707165240 | 4495 | 4485 | 4495 | 4485 | 5268 |
| 399 | 20231120 | 124200 | 3683522465 | 4480 | 4485 | 4485 | 4480 | 102 |
| 400 | 20231120 | 124100 | 3683065000 | 4485 | 4480 | 4485 | 4480 | 40 |
| 401 | 20231120 | 124000 | 3682885610 | 4485 | 4485 | 4485 | 4485 | 54 |
| 402 | 20231120 | 123900 | 3682643420 | 4485 | 4485 | 4485 | 4480 | 2827 |
| 403 | 20231120 | 123800 | 3669964735 | 4480 | 4480 | 4480 | 4480 | 235 |
| 404 | 20231120 | 123700 | 3668911935 | 4480 | 4480 | 4480 | 4475 | 1132 |
| 405 | 20231120 | 123600 | 3663840580 | 4480 | 4475 | 4480 | 4475 | 65 |
| 406 | 20231120 | 123500 | 3663549410 | 4480 | 4480 | 4480 | 4480 | 57 |
| 407 | 20231120 | 123400 | 3663294050 | 4480 | 4480 | 4480 | 4480 | 308 |
| 408 | 20231120 | 123300 | 3661914210 | 4480 | 4485 | 4485 | 4480 | 549 |
| 409 | 20231120 | 123200 | 3659454005 | 4480 | 4475 | 4485 | 4475 | 3690 |
| 410 | 20231120 | 123100 | 3642932600 | 4475 | 4485 | 4485 | 4475 | 1319 |
| 411 | 20231120 | 123000 | 3637028210 | 4480 | 4480 | 4480 | 4480 | 1813 |
| 412 | 20231120 | 122900 | 3628905970 | 4480 | 4480 | 4485 | 4480 | 194 |
| 413 | 20231120 | 122800 | 3628036570 | 4480 | 4485 | 4485 | 4480 | 247 |
| 414 | 20231120 | 122700 | 3626929670 | 4480 | 4475 | 4480 | 4475 | 139 |
| 415 | 20231120 | 122600 | 3626307565 | 4480 | 4485 | 4485 | 4480 | 810 |
| 416 | 20231120 | 122500 | 3622678750 | 4485 | 4485 | 4485 | 4480 | 536 |
| 417 | 20231120 | 122400 | 3620277185 | 4480 | 4475 | 4480 | 4475 | 5 |
| 418 | 20231120 | 122300 | 3620254790 | 4475 | 4480 | 4480 | 4475 | 771 |
| 419 | 20231120 | 122200 | 3616800715 | 4480 | 4485 | 4490 | 4480 | 3467 |
| 420 | 20231120 | 122100 | 3601265750 | 4485 | 4485 | 4485 | 4480 | 3268 |
| 421 | 20231120 | 122000 | 3586609825 | 4485 | 4485 | 4485 | 4480 | 211 |
| 422 | 20231120 | 121900 | 3585664005 | 4480 | 4485 | 4485 | 4480 | 301 |
| 423 | 20231120 | 121800 | 3584314220 | 4485 | 4470 | 4485 | 4470 | 6990 |
| 424 | 20231120 | 121700 | 3553029475 | 4475 | 4470 | 4475 | 4470 | 1404 |
| 425 | 20231120 | 121600 | 3546746965 | 4470 | 4470 | 4470 | 4470 | 358 |
| 426 | 20231120 | 121500 | 3545146705 | 4470 | 4470 | 4470 | 4470 | 1185 |
| 427 | 20231120 | 121400 | 3539849755 | 4470 | 4470 | 4470 | 4470 | 1273 |
| 428 | 20231120 | 121300 | 3534159445 | 4470 | 4465 | 4470 | 4465 | 1406 |
| 429 | 20231120 | 121200 | 3527881055 | 4470 | 4465 | 4470 | 4465 | 2261 |
| 430 | 20231120 | 121100 | 3517774635 | 4465 | 4465 | 4470 | 4465 | 515 |
| 431 | 20231120 | 121000 | 3515472840 | 4465 | 4470 | 4470 | 4465 | 2627 |
| 432 | 20231120 | 120900 | 3503734945 | 4470 | 4470 | 4470 | 4465 | 4413 |
| 433 | 20231120 | 120800 | 3484009725 | 4470 | 4475 | 4475 | 4470 | 1265 |
| 434 | 20231120 | 120700 | 3478354795 | 4470 | 4475 | 4475 | 4470 | 825 |
| 435 | 20231120 | 120600 | 3474663920 | 4475 | 4475 | 4480 | 4475 | 1309 |
| 436 | 20231120 | 120500 | 3468805795 | 4475 | 4480 | 4480 | 4475 | 1845 |
| 437 | 20231120 | 120400 | 3460549320 | 4480 | 4480 | 4480 | 4480 | 217 |
| 438 | 20231120 | 120300 | 3459577160 | 4480 | 4480 | 4480 | 4480 | 58 |
| 439 | 20231120 | 120200 | 3459317320 | 4480 | 4480 | 4480 | 4475 | 525 |
| 440 | 20231120 | 120100 | 3456966360 | 4480 | 4475 | 4480 | 4475 | 1733 |
| 441 | 20231120 | 120000 | 3449202695 | 4475 | 4475 | 4480 | 4475 | 1312 |
| 442 | 20231120 | 115900 | 3443331245 | 4475 | 4475 | 4475 | 4475 | 846 |
| 443 | 20231120 | 115800 | 3439545395 | 4470 | 4480 | 4480 | 4470 | 1290 |
| 444 | 20231120 | 115700 | 3433773220 | 4480 | 4475 | 4480 | 4470 | 547 |
| 445 | 20231120 | 115600 | 3431327960 | 4475 | 4480 | 4480 | 4475 | 207 |
| 446 | 20231120 | 115500 | 3430401285 | 4475 | 4480 | 4480 | 4475 | 443 |
| 447 | 20231120 | 115400 | 3428418420 | 4480 | 4480 | 4480 | 4475 | 4695 |
| 448 | 20231120 | 115300 | 3407408010 | 4480 | 4480 | 4480 | 4475 | 2801 |
| 449 | 20231120 | 115200 | 3394864490 | 4480 | 4480 | 4480 | 4475 | 4472 |
| 450 | 20231120 | 115100 | 3374842300 | 4480 | 4480 | 4480 | 4480 | 372 |
| 451 | 20231120 | 115000 | 3373175740 | 4480 | 4480 | 4480 | 4475 | 99 |
| 452 | 20231120 | 114900 | 3372732665 | 4480 | 4480 | 4480 | 4480 | 573 |
| 453 | 20231120 | 114800 | 3370165625 | 4485 | 4485 | 4485 | 4480 | 1383 |
| 454 | 20231120 | 114700 | 3363968990 | 4485 | 4480 | 4485 | 4480 | 55 |
| 455 | 20231120 | 114600 | 3363722340 | 4480 | 4485 | 4485 | 4480 | 85 |
| 456 | 20231120 | 114500 | 3363341155 | 4490 | 4490 | 4490 | 4490 | 1 |
| 457 | 20231120 | 114400 | 3363336665 | 4490 | 4490 | 4490 | 4490 | 1 |
| 458 | 20231120 | 114300 | 3363332175 | 4490 | 4485 | 4490 | 4485 | 40 |
| 459 | 20231120 | 114200 | 3363152770 | 4485 | 4480 | 4490 | 4480 | 759 |
| 460 | 20231120 | 114100 | 3359748085 | 4480 | 4480 | 4480 | 4480 | 26 |
| 461 | 20231120 | 114000 | 3359631605 | 4480 | 4480 | 4480 | 4475 | 704 |
| 462 | 20231120 | 113900 | 3356477945 | 4480 | 4485 | 4485 | 4480 | 2733 |
| 463 | 20231120 | 113800 | 3344234050 | 4485 | 4485 | 4485 | 4485 | 5289 |
| 464 | 20231120 | 113700 | 3320512885 | 4485 | 4490 | 4490 | 4480 | 7786 |
| 465 | 20231120 | 113600 | 3285589720 | 4490 | 4485 | 4490 | 4485 | 2193 |
| 466 | 20231120 | 113500 | 3275747150 | 4490 | 4490 | 4490 | 4485 | 715 |
| 467 | 20231120 | 113400 | 3272537550 | 4490 | 4490 | 4490 | 4490 | 240 |
| 468 | 20231120 | 113300 | 3271459950 | 4490 | 4490 | 4490 | 4485 | 2599 |
| 469 | 20231120 | 113200 | 3259790925 | 4490 | 4490 | 4490 | 4490 | 543 |
| 470 | 20231120 | 113100 | 3257352855 | 4490 | 4485 | 4490 | 4485 | 1073 |
| 471 | 20231120 | 113000 | 3252535720 | 4485 | 4490 | 4490 | 4485 | 5479 |
| 472 | 20231120 | 112900 | 3227936130 | 4485 | 4485 | 4485 | 4485 | 10 |
| 473 | 20231120 | 112800 | 3227891280 | 4485 | 4485 | 4485 | 4485 | 5 |
| 474 | 20231120 | 112700 | 3227868855 | 4485 | 4490 | 4490 | 4485 | 355 |
| 475 | 20231120 | 112600 | 3226275260 | 4490 | 4490 | 4490 | 4485 | 1796 |
| 476 | 20231120 | 112500 | 3218211720 | 4490 | 4490 | 4490 | 4490 | 1154 |
| 477 | 20231120 | 112400 | 3213030260 | 4490 | 4490 | 4490 | 4490 | 10 |
| 478 | 20231120 | 112300 | 3212985360 | 4490 | 4485 | 4490 | 4485 | 198 |
| 479 | 20231120 | 112200 | 3212096345 | 4485 | 4495 | 4495 | 4485 | 2730 |
| 480 | 20231120 | 112100 | 3199839270 | 4490 | 4495 | 4495 | 4490 | 111 |
| 481 | 20231120 | 112000 | 3199340330 | 4495 | 4490 | 4495 | 4490 | 2778 |
| 482 | 20231120 | 111900 | 3186866510 | 4485 | 4485 | 4485 | 4485 | 735 |
| 483 | 20231120 | 111800 | 3183570035 | 4485 | 4490 | 4490 | 4485 | 4631 |
| 484 | 20231120 | 111700 | 3162778455 | 4490 | 4485 | 4490 | 4485 | 140 |
| 485 | 20231120 | 111600 | 3162150025 | 4485 | 4485 | 4485 | 4480 | 2268 |
| 486 | 20231120 | 111500 | 3151979795 | 4480 | 4485 | 4485 | 4480 | 147 |
| 487 | 20231120 | 111400 | 3151320935 | 4485 | 4485 | 4485 | 4485 | 1786 |
| 488 | 20231120 | 111300 | 3143310725 | 4485 | 4495 | 4495 | 4485 | 6447 |
| 489 | 20231120 | 111200 | 3114370730 | 4495 | 4495 | 4495 | 4490 | 66 |
| 490 | 20231120 | 111100 | 3114074115 | 4495 | 4500 | 4500 | 4495 | 664 |
| 491 | 20231120 | 111000 | 3111089240 | 4495 | 4500 | 4500 | 4495 | 332 |
| 492 | 20231120 | 110900 | 3109596860 | 4500 | 4500 | 4500 | 4495 | 2021 |
| 493 | 20231120 | 110800 | 3100512375 | 4500 | 4500 | 4500 | 4500 | 200 |
| 494 | 20231120 | 110700 | 3099612375 | 4500 | 4500 | 4505 | 4495 | 3128 |
| 495 | 20231120 | 110600 | 3085530640 | 4505 | 4505 | 4510 | 4505 | 2078 |
| 496 | 20231120 | 110500 | 3076168690 | 4500 | 4495 | 4505 | 4495 | 11316 |
| 497 | 20231120 | 110400 | 3025264075 | 4495 | 4495 | 4495 | 4495 | 254 |
| 498 | 20231120 | 110300 | 3024122345 | 4490 | 4490 | 4490 | 4490 | 30 |
| 499 | 20231120 | 110200 | 3023987645 | 4490 | 4490 | 4490 | 4490 | 4051 |
| 500 | 20231120 | 110100 | 3005798655 | 4485 | 4490 | 4490 | 4485 | 2610 |
| 501 | 20231120 | 110000 | 2994080580 | 4490 | 4490 | 4495 | 4490 | 673 |
| 502 | 20231120 | 105900 | 2991058780 | 4490 | 4485 | 4490 | 4485 | 1163 |
| 503 | 20231120 | 105800 | 2985836950 | 4485 | 4485 | 4495 | 4485 | 229 |
| 504 | 20231120 | 105700 | 2984807825 | 4495 | 4490 | 4495 | 4490 | 1460 |
| 505 | 20231120 | 105600 | 2978252270 | 4485 | 4485 | 4485 | 4480 | 1294 |
| 506 | 20231120 | 105500 | 2972449240 | 4485 | 4485 | 4490 | 4485 | 588 |
| 507 | 20231120 | 105400 | 2969812035 | 4485 | 4490 | 4490 | 4480 | 4458 |
| 508 | 20231120 | 105300 | 2949801330 | 4490 | 4480 | 4490 | 4480 | 1752 |
| 509 | 20231120 | 105200 | 2941946575 | 4475 | 4470 | 4475 | 4470 | 2840 |
| 510 | 20231120 | 105100 | 2929237580 | 4470 | 4465 | 4470 | 4465 | 12058 |
| 511 | 20231120 | 105000 | 2875340675 | 4465 | 4465 | 4465 | 4465 | 223 |
| 512 | 20231120 | 104900 | 2874344980 | 4465 | 4465 | 4465 | 4465 | 328 |
| 513 | 20231120 | 104800 | 2872880460 | 4465 | 4470 | 4470 | 4465 | 1245 |
| 514 | 20231120 | 104700 | 2867316535 | 4465 | 4465 | 4470 | 4465 | 81 |
| 515 | 20231120 | 104600 | 2866954865 | 4470 | 4465 | 4470 | 4460 | 383 |
| 516 | 20231120 | 104500 | 2865244250 | 4465 | 4465 | 4465 | 4465 | 2123 |
| 517 | 20231120 | 104400 | 2855765055 | 4460 | 4465 | 4465 | 4460 | 152 |
| 518 | 20231120 | 104300 | 2855086550 | 4465 | 4460 | 4465 | 4460 | 513 |
| 519 | 20231120 | 104200 | 2852798075 | 4460 | 4460 | 4465 | 4455 | 5496 |
| 520 | 20231120 | 104100 | 2828285635 | 4460 | 4460 | 4465 | 4460 | 279 |
| 521 | 20231120 | 104000 | 2827041155 | 4465 | 4470 | 4470 | 4460 | 7029 |
| 522 | 20231120 | 103900 | 2795681565 | 4475 | 4470 | 4475 | 4465 | 12827 |
| 523 | 20231120 | 103800 | 2738407125 | 4470 | 4470 | 4470 | 4465 | 5452 |
| 524 | 20231120 | 103700 | 2714059505 | 4470 | 4470 | 4470 | 4465 | 488 |
| 525 | 20231120 | 103600 | 2711879140 | 4465 | 4470 | 4470 | 4465 | 637 |
| 526 | 20231120 | 103500 | 2709034440 | 4470 | 4475 | 4475 | 4470 | 3339 |
| 527 | 20231120 | 103400 | 2694097810 | 4475 | 4470 | 4475 | 4470 | 1200 |
| 528 | 20231120 | 103300 | 2688727985 | 4470 | 4470 | 4475 | 4465 | 2199 |
| 529 | 20231120 | 103200 | 2678898660 | 4470 | 4470 | 4475 | 4465 | 4492 |
| 530 | 20231120 | 103100 | 2658836160 | 4470 | 4470 | 4470 | 4465 | 3042 |
| 531 | 20231120 | 103000 | 2645244695 | 4465 | 4470 | 4475 | 4465 | 5067 |
| 532 | 20231120 | 102900 | 2622591950 | 4470 | 4470 | 4475 | 4470 | 2371 |
| 533 | 20231120 | 102800 | 2611991650 | 4470 | 4465 | 4470 | 4465 | 6377 |
| 534 | 20231120 | 102700 | 2583510465 | 4470 | 4465 | 4470 | 4465 | 2401 |
| 535 | 20231120 | 102600 | 2572789675 | 4465 | 4470 | 4470 | 4465 | 3096 |
| 536 | 20231120 | 102500 | 2558963105 | 4465 | 4475 | 4475 | 4465 | 3543 |
| 537 | 20231120 | 102400 | 2543124065 | 4475 | 4480 | 4480 | 4475 | 988 |
| 538 | 20231120 | 102300 | 2538701470 | 4480 | 4475 | 4480 | 4475 | 3743 |
| 539 | 20231120 | 102200 | 2521949595 | 4475 | 4475 | 4480 | 4475 | 3004 |
| 540 | 20231120 | 102100 | 2508501910 | 4475 | 4470 | 4480 | 4470 | 724 |
| 541 | 20231120 | 102000 | 2505263275 | 4470 | 4470 | 4480 | 4465 | 8626 |
| 542 | 20231120 | 101900 | 2466715840 | 4470 | 4485 | 4485 | 4470 | 6937 |
| 543 | 20231120 | 101800 | 2435690115 | 4480 | 4485 | 4490 | 4470 | 30263 |
| 544 | 20231120 | 101700 | 2300086025 | 4485 | 4495 | 4500 | 4485 | 8376 |
| 545 | 20231120 | 101600 | 2262457165 | 4495 | 4495 | 4500 | 4495 | 1047 |
| 546 | 20231120 | 101500 | 2257750710 | 4500 | 4500 | 4505 | 4495 | 2518 |
| 547 | 20231120 | 101400 | 2246428150 | 4505 | 4500 | 4505 | 4500 | 1710 |
| 548 | 20231120 | 101300 | 2238727770 | 4505 | 4500 | 4505 | 4495 | 423 |
| 549 | 20231120 | 101200 | 2236824025 | 4500 | 4505 | 4505 | 4500 | 8549 |
| 550 | 20231120 | 101100 | 2198353300 | 4510 | 4505 | 4510 | 4505 | 731 |
| 551 | 20231120 | 101000 | 2195059995 | 4510 | 4505 | 4510 | 4505 | 907 |
| 552 | 20231120 | 100900 | 2190973460 | 4505 | 4505 | 4510 | 4505 | 2975 |
| 553 | 20231120 | 100800 | 2177568585 | 4505 | 4510 | 4515 | 4505 | 1494 |
| 554 | 20231120 | 100700 | 2170827995 | 4510 | 4510 | 4510 | 4510 | 971 |
| 555 | 20231120 | 100600 | 2166448785 | 4510 | 4510 | 4510 | 4510 | 1419 |
| 556 | 20231120 | 100500 | 2160049095 | 4510 | 4520 | 4520 | 4510 | 2108 |
| 557 | 20231120 | 100400 | 2150527130 | 4515 | 4500 | 4515 | 4500 | 2604 |
| 558 | 20231120 | 100300 | 2138783685 | 4500 | 4495 | 4500 | 4495 | 1080 |
| 559 | 20231120 | 100200 | 2133923790 | 4495 | 4495 | 4505 | 4495 | 658 |
| 560 | 20231120 | 100100 | 2130962010 | 4505 | 4500 | 4505 | 4495 | 2885 |
| 561 | 20231120 | 100000 | 2117982685 | 4500 | 4505 | 4510 | 4500 | 48977 |
| 562 | 20231120 | 095900 | 1897357880 | 4505 | 4510 | 4510 | 4505 | 298 |
| 563 | 20231120 | 095800 | 1896015170 | 4510 | 4510 | 4510 | 4510 | 943 |
| 564 | 20231120 | 095700 | 1891762240 | 4510 | 4515 | 4520 | 4510 | 11567 |
| 565 | 20231120 | 095600 | 1839570195 | 4515 | 4515 | 4520 | 4515 | 1612 |
| 566 | 20231120 | 095500 | 1832286460 | 4510 | 4505 | 4510 | 4505 | 5555 |
| 567 | 20231120 | 095400 | 1807233665 | 4505 | 4505 | 4510 | 4505 | 928 |
| 568 | 20231120 | 095300 | 1803052755 | 4505 | 4510 | 4510 | 4505 | 993 |
| 569 | 20231120 | 095200 | 1798576335 | 4510 | 4510 | 4510 | 4505 | 1257 |
| 570 | 20231120 | 095100 | 1792908180 | 4510 | 4505 | 4510 | 4505 | 1215 |
| 571 | 20231120 | 095000 | 1787429160 | 4505 | 4510 | 4510 | 4500 | 7350 |
| 572 | 20231120 | 094900 | 1754317415 | 4510 | 4510 | 4515 | 4505 | 1063 |
| 573 | 20231120 | 094800 | 1749520550 | 4510 | 4510 | 4510 | 4505 | 3084 |
| 574 | 20231120 | 094700 | 1735616620 | 4505 | 4510 | 4510 | 4505 | 4803 |
| 575 | 20231120 | 094600 | 1713967615 | 4510 | 4515 | 4515 | 4510 | 2461 |
| 576 | 20231120 | 094500 | 1702860590 | 4515 | 4510 | 4515 | 4510 | 833 |
| 577 | 20231120 | 094400 | 1699102490 | 4510 | 4510 | 4515 | 4505 | 1082 |
| 578 | 20231120 | 094300 | 1694221875 | 4515 | 4520 | 4520 | 4515 | 1337 |
| 579 | 20231120 | 094200 | 1688184980 | 4515 | 4510 | 4520 | 4505 | 7712 |
| 580 | 20231120 | 094100 | 1653411710 | 4510 | 4510 | 4515 | 4505 | 1422 |
| 581 | 20231120 | 094000 | 1646999525 | 4505 | 4515 | 4515 | 4505 | 8143 |
| 582 | 20231120 | 093900 | 1610283970 | 4515 | 4510 | 4525 | 4510 | 4762 |
| 583 | 20231120 | 093800 | 1588793560 | 4525 | 4525 | 4525 | 4515 | 19000 |
| 584 | 20231120 | 093700 | 1502887455 | 4530 | 4525 | 4530 | 4520 | 11223 |
| 585 | 20231120 | 093600 | 1452100935 | 4525 | 4525 | 4525 | 4520 | 3129 |
| 586 | 20231120 | 093500 | 1437942355 | 4520 | 4525 | 4525 | 4520 | 7416 |
| 587 | 20231120 | 093400 | 1404387950 | 4525 | 4525 | 4525 | 4520 | 1025 |
| 588 | 20231120 | 093300 | 1399751050 | 4525 | 4520 | 4530 | 4520 | 9654 |
| 589 | 20231120 | 093200 | 1356067895 | 4525 | 4520 | 4525 | 4520 | 4151 |
| 590 | 20231120 | 093100 | 1337304595 | 4520 | 4520 | 4520 | 4515 | 9334 |
| 591 | 20231120 | 093000 | 1295121935 | 4520 | 4520 | 4520 | 4515 | 3168 |
| 592 | 20231120 | 092900 | 1280802935 | 4520 | 4520 | 4520 | 4515 | 9629 |
| 593 | 20231120 | 092800 | 1237309680 | 4520 | 4515 | 4520 | 4510 | 4816 |
| 594 | 20231120 | 092700 | 1215558535 | 4515 | 4515 | 4515 | 4510 | 4087 |
| 595 | 20231120 | 092600 | 1197107530 | 4515 | 4515 | 4520 | 4515 | 16998 |
| 596 | 20231120 | 092500 | 1120291990 | 4515 | 4510 | 4520 | 4505 | 19422 |
| 597 | 20231120 | 092400 | 1032595990 | 4515 | 4505 | 4515 | 4505 | 26166 |
| 598 | 20231120 | 092300 | 914562015 | 4510 | 4500 | 4510 | 4500 | 10662 |
| 599 | 20231120 | 092200 | 866533770 | 4505 | 4485 | 4505 | 4485 | 12387 |
| 600 | 20231120 | 092100 | 810836175 | 4485 | 4495 | 4495 | 4485 | 18866 |
| 601 | 20231120 | 092000 | 726087440 | 4495 | 4500 | 4500 | 4495 | 2970 |
| 602 | 20231120 | 091900 | 712723725 | 4500 | 4505 | 4505 | 4500 | 5576 |
| 603 | 20231120 | 091800 | 687624670 | 4505 | 4505 | 4505 | 4500 | 2492 |
| 604 | 20231120 | 091700 | 676404120 | 4505 | 4500 | 4505 | 4495 | 13735 |
| 605 | 20231120 | 091600 | 614587770 | 4500 | 4500 | 4505 | 4500 | 2188 |
| 606 | 20231120 | 091500 | 604735095 | 4505 | 4500 | 4505 | 4500 | 3743 |
| 607 | 20231120 | 091400 | 587881230 | 4500 | 4495 | 4500 | 4495 | 2474 |
| 608 | 20231120 | 091300 | 576757885 | 4495 | 4510 | 4510 | 4490 | 12260 |
| 609 | 20231120 | 091200 | 521555170 | 4510 | 4500 | 4510 | 4500 | 4192 |
| 610 | 20231120 | 091100 | 502667115 | 4500 | 4490 | 4500 | 4490 | 4030 |
| 611 | 20231120 | 091000 | 484541800 | 4495 | 4485 | 4500 | 4485 | 3604 |
| 612 | 20231120 | 090900 | 468353895 | 4485 | 4485 | 4490 | 4485 | 3073 |
| 613 | 20231120 | 090800 | 454563310 | 4485 | 4495 | 4495 | 4485 | 4990 |
| 614 | 20231120 | 090700 | 432170030 | 4495 | 4490 | 4495 | 4490 | 1397 |
| 615 | 20231120 | 090600 | 425896880 | 4490 | 4490 | 4490 | 4485 | 4153 |
| 616 | 20231120 | 090500 | 407249960 | 4485 | 4500 | 4500 | 4475 | 12255 |
| 617 | 20231120 | 090400 | 352305525 | 4500 | 4480 | 4500 | 4475 | 7986 |
| 618 | 20231120 | 090300 | 316518600 | 4480 | 4510 | 4510 | 4475 | 31010 |
| 619 | 20231120 | 090200 | 177196950 | 4505 | 4505 | 4510 | 4500 | 7663 |
| 620 | 20231120 | 090100 | 142646760 | 4500 | 4500 | 4510 | 4495 | 6885 |
| 621 | 20231120 | 090000 | 111641730 | 4500 | 4500 | 4510 | 4490 | 24813 |