30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 185400 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 34518 |
| 3 | 20231120 | 185300 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 4 | 20231120 | 185200 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 5 | 20231120 | 185100 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 6 | 20231120 | 185000 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 7 | 20231120 | 184900 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 8 | 20231120 | 184800 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 9 | 20231120 | 184700 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 10 | 20231120 | 184600 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 11 | 20231120 | 184500 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 12 | 20231120 | 184400 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 13 | 20231120 | 184300 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 14 | 20231120 | 184200 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 15 | 20231120 | 184100 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 16 | 20231120 | 184000 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 17 | 20231120 | 183900 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 18 | 20231120 | 183800 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 19 | 20231120 | 183700 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 20 | 20231120 | 183600 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 21 | 20231120 | 183500 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 22 | 20231120 | 183400 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 23 | 20231120 | 183300 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 24 | 20231120 | 183200 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 25 | 20231120 | 183100 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 26 | 20231120 | 183000 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 27 | 20231120 | 182900 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 28 | 20231120 | 182800 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 29 | 20231120 | 182700 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 30 | 20231120 | 182600 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 31 | 20231120 | 182500 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 32 | 20231120 | 182400 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 34518 |
| 33 | 20231120 | 182300 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 34 | 20231120 | 182200 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 35 | 20231120 | 182100 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 36 | 20231120 | 182000 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 37 | 20231120 | 181900 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 38 | 20231120 | 181800 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 39 | 20231120 | 181700 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 40 | 20231120 | 181600 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 41 | 20231120 | 181500 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 42 | 20231120 | 181400 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 43 | 20231120 | 181300 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 44 | 20231120 | 181200 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 45 | 20231120 | 181100 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 46 | 20231120 | 181000 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 47 | 20231120 | 180900 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 48 | 20231120 | 180800 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 49 | 20231120 | 180700 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 50 | 20231120 | 180600 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 51 | 20231120 | 180500 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 52 | 20231120 | 180400 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 53 | 20231120 | 180300 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 54 | 20231120 | 180200 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 55 | 20231120 | 180100 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 56 | 20231120 | 180000 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 57 | 20231120 | 175900 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 58 | 20231120 | 175800 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 59 | 20231120 | 175700 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 60 | 20231120 | 175600 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 61 | 20231120 | 175500 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 62 | 20231120 | 175400 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 34518 |
| 63 | 20231120 | 175300 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 64 | 20231120 | 175200 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 65 | 20231120 | 175100 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 66 | 20231120 | 175000 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 67 | 20231120 | 174900 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 68 | 20231120 | 174800 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 69 | 20231120 | 174700 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 70 | 20231120 | 174600 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 71 | 20231120 | 174500 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 72 | 20231120 | 174400 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 73 | 20231120 | 174300 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 74 | 20231120 | 174200 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 75 | 20231120 | 174100 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 76 | 20231120 | 174000 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 77 | 20231120 | 173900 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 78 | 20231120 | 173800 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 79 | 20231120 | 173700 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 80 | 20231120 | 173600 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 81 | 20231120 | 173500 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 82 | 20231120 | 173400 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 83 | 20231120 | 173300 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 84 | 20231120 | 173200 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 85 | 20231120 | 173100 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 86 | 20231120 | 173000 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 87 | 20231120 | 172900 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 88 | 20231120 | 172800 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 89 | 20231120 | 172700 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 90 | 20231120 | 172600 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 91 | 20231120 | 172500 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 92 | 20231120 | 172400 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 34518 |
| 93 | 20231120 | 172300 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 94 | 20231120 | 172200 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 95 | 20231120 | 172100 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 96 | 20231120 | 172000 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 97 | 20231120 | 171900 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 98 | 20231120 | 171800 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 99 | 20231120 | 171700 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 100 | 20231120 | 171600 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 101 | 20231120 | 171500 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 102 | 20231120 | 171400 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 103 | 20231120 | 171300 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 104 | 20231120 | 171200 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 105 | 20231120 | 171100 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 106 | 20231120 | 171000 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 107 | 20231120 | 170900 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 108 | 20231120 | 170800 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 109 | 20231120 | 170700 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 110 | 20231120 | 170600 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 111 | 20231120 | 170500 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 112 | 20231120 | 170400 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 113 | 20231120 | 170300 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 114 | 20231120 | 170200 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 115 | 20231120 | 170100 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 116 | 20231120 | 170000 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 117 | 20231120 | 165900 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 118 | 20231120 | 165800 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 119 | 20231120 | 165700 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 120 | 20231120 | 165600 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 121 | 20231120 | 165500 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 122 | 20231120 | 165400 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 34518 |
| 123 | 20231120 | 165300 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 124 | 20231120 | 165200 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 125 | 20231120 | 165100 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 126 | 20231120 | 165000 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 127 | 20231120 | 164900 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 128 | 20231120 | 164800 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 129 | 20231120 | 164700 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 130 | 20231120 | 164600 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 131 | 20231120 | 164500 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 132 | 20231120 | 164400 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 133 | 20231120 | 164300 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 134 | 20231120 | 164200 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 135 | 20231120 | 164100 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 136 | 20231120 | 164000 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 137 | 20231120 | 163900 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 138 | 20231120 | 163800 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 139 | 20231120 | 163700 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 140 | 20231120 | 163600 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 141 | 20231120 | 163500 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 142 | 20231120 | 163400 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 143 | 20231120 | 163300 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 144 | 20231120 | 163200 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 145 | 20231120 | 163100 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 146 | 20231120 | 163000 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 147 | 20231120 | 162900 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 148 | 20231120 | 162800 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 149 | 20231120 | 162700 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 150 | 20231120 | 162600 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 151 | 20231120 | 162500 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 152 | 20231120 | 162400 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 34518 |
| 153 | 20231120 | 162300 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 154 | 20231120 | 162200 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 155 | 20231120 | 162100 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 156 | 20231120 | 162000 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 157 | 20231120 | 161900 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 158 | 20231120 | 161800 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 159 | 20231120 | 161700 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 160 | 20231120 | 161600 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 161 | 20231120 | 161500 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 162 | 20231120 | 161400 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 163 | 20231120 | 161300 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 164 | 20231120 | 161200 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 165 | 20231120 | 161100 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 166 | 20231120 | 161000 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 167 | 20231120 | 160900 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 168 | 20231120 | 160800 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 169 | 20231120 | 160700 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 170 | 20231120 | 160600 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 171 | 20231120 | 160500 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 172 | 20231120 | 160400 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 173 | 20231120 | 160300 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 174 | 20231120 | 160200 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 175 | 20231120 | 160100 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 176 | 20231120 | 160000 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 177 | 20231120 | 155900 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 178 | 20231120 | 155800 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 179 | 20231120 | 155700 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 180 | 20231120 | 155600 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 181 | 20231120 | 155500 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 182 | 20231120 | 155400 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 34518 |
| 183 | 20231120 | 155300 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 184 | 20231120 | 155200 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 185 | 20231120 | 155100 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 186 | 20231120 | 155000 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 187 | 20231120 | 154900 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 188 | 20231120 | 154800 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 189 | 20231120 | 154700 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 190 | 20231120 | 154600 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 191 | 20231120 | 154500 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 192 | 20231120 | 154400 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 193 | 20231120 | 154300 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 194 | 20231120 | 154200 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 195 | 20231120 | 154100 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 196 | 20231120 | 154000 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 197 | 20231120 | 153900 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 198 | 20231120 | 153800 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 199 | 20231120 | 153700 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 200 | 20231120 | 153600 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 201 | 20231120 | 153500 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 202 | 20231120 | 153400 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 203 | 20231120 | 153300 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 204 | 20231120 | 153200 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 205 | 20231120 | 153100 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 0 |
| 206 | 20231120 | 153000 | 2663628700 | 2140 | 2140 | 2140 | 2140 | 34518 |
| 207 | 20231120 | 152900 | 2589760180 | 2150 | 2150 | 2150 | 2150 | 0 |
| 208 | 20231120 | 152800 | 2589760180 | 2150 | 2150 | 2150 | 2150 | 0 |
| 209 | 20231120 | 152700 | 2589760180 | 2150 | 2150 | 2150 | 2150 | 0 |
| 210 | 20231120 | 152600 | 2589760180 | 2150 | 2150 | 2150 | 2150 | 0 |
| 211 | 20231120 | 152500 | 2589760180 | 2150 | 2150 | 2150 | 2150 | 0 |
| 212 | 20231120 | 152400 | 2589760180 | 2150 | 2150 | 2150 | 2150 | 0 |
| 213 | 20231120 | 152300 | 2589760180 | 2150 | 2150 | 2150 | 2150 | 0 |
| 214 | 20231120 | 152200 | 2589760180 | 2150 | 2150 | 2150 | 2150 | 0 |
| 215 | 20231120 | 152100 | 2589760180 | 2150 | 2150 | 2150 | 2150 | 0 |
| 216 | 20231120 | 152000 | 2589760180 | 2150 | 2150 | 2150 | 2150 | 0 |
| 217 | 20231120 | 151900 | 2589760180 | 2150 | 2155 | 2175 | 2150 | 4010 |
| 218 | 20231120 | 151800 | 2581086685 | 2170 | 2160 | 2175 | 2155 | 1891 |
| 219 | 20231120 | 151700 | 2577002045 | 2170 | 2165 | 2170 | 2160 | 574 |
| 220 | 20231120 | 151600 | 2575760890 | 2165 | 2165 | 2170 | 2165 | 1846 |
| 221 | 20231120 | 151500 | 2571763300 | 2165 | 2175 | 2175 | 2165 | 3379 |
| 222 | 20231120 | 151400 | 2564440815 | 2175 | 2180 | 2180 | 2165 | 2293 |
| 223 | 20231120 | 151300 | 2559469815 | 2170 | 2165 | 2170 | 2165 | 747 |
| 224 | 20231120 | 151200 | 2557848830 | 2160 | 2170 | 2170 | 2160 | 1197 |
| 225 | 20231120 | 151100 | 2555253960 | 2165 | 2165 | 2170 | 2165 | 1133 |
| 226 | 20231120 | 151000 | 2552800930 | 2170 | 2170 | 2180 | 2165 | 3441 |
| 227 | 20231120 | 150900 | 2545335205 | 2180 | 2170 | 2180 | 2170 | 302 |
| 228 | 20231120 | 150800 | 2544677030 | 2185 | 2185 | 2190 | 2175 | 2178 |
| 229 | 20231120 | 150700 | 2539922090 | 2185 | 2170 | 2185 | 2170 | 8893 |
| 230 | 20231120 | 150600 | 2520587100 | 2165 | 2160 | 2170 | 2160 | 5559 |
| 231 | 20231120 | 150500 | 2508554425 | 2155 | 2155 | 2155 | 2155 | 2230 |
| 232 | 20231120 | 150400 | 2503748775 | 2155 | 2145 | 2155 | 2145 | 19014 |
| 233 | 20231120 | 150300 | 2462907035 | 2145 | 2145 | 2145 | 2140 | 228 |
| 234 | 20231120 | 150200 | 2462418075 | 2135 | 2145 | 2145 | 2135 | 2358 |
| 235 | 20231120 | 150100 | 2457380930 | 2145 | 2140 | 2145 | 2140 | 105 |
| 236 | 20231120 | 150000 | 2457156205 | 2140 | 2150 | 2150 | 2140 | 225 |
| 237 | 20231120 | 145900 | 2456674465 | 2150 | 2150 | 2150 | 2150 | 301 |
| 238 | 20231120 | 145800 | 2456027315 | 2150 | 2145 | 2150 | 2140 | 1525 |
| 239 | 20231120 | 145700 | 2452761915 | 2135 | 2145 | 2145 | 2135 | 350 |
| 240 | 20231120 | 145600 | 2452013570 | 2135 | 2140 | 2140 | 2135 | 60 |
| 241 | 20231120 | 145500 | 2451885405 | 2135 | 2135 | 2140 | 2135 | 1279 |
| 242 | 20231120 | 145400 | 2449151395 | 2135 | 2145 | 2150 | 2135 | 4197 |
| 243 | 20231120 | 145300 | 2440175450 | 2150 | 2150 | 2150 | 2150 | 10 |
| 244 | 20231120 | 145200 | 2440153950 | 2140 | 2145 | 2145 | 2140 | 527 |
| 245 | 20231120 | 145100 | 2439025005 | 2145 | 2145 | 2145 | 2145 | 233 |
| 246 | 20231120 | 145000 | 2438525220 | 2150 | 2140 | 2150 | 2140 | 926 |
| 247 | 20231120 | 144900 | 2436538650 | 2140 | 2145 | 2145 | 2140 | 3727 |
| 248 | 20231120 | 144800 | 2428560430 | 2145 | 2145 | 2145 | 2145 | 381 |
| 249 | 20231120 | 144700 | 2427743185 | 2145 | 2150 | 2150 | 2130 | 21304 |
| 250 | 20231120 | 144600 | 2382305640 | 2140 | 2155 | 2155 | 2140 | 1655 |
| 251 | 20231120 | 144500 | 2378753460 | 2160 | 2140 | 2165 | 2135 | 5631 |
| 252 | 20231120 | 144400 | 2366704600 | 2135 | 2155 | 2155 | 2135 | 7660 |
| 253 | 20231120 | 144300 | 2350286240 | 2155 | 2165 | 2165 | 2150 | 7685 |
| 254 | 20231120 | 144200 | 2333728660 | 2170 | 2170 | 2170 | 2165 | 688 |
| 255 | 20231120 | 144100 | 2332236265 | 2170 | 2170 | 2170 | 2170 | 313 |
| 256 | 20231120 | 144000 | 2331557055 | 2170 | 2165 | 2170 | 2165 | 200 |
| 257 | 20231120 | 143900 | 2331124005 | 2165 | 2165 | 2165 | 2160 | 110 |
| 258 | 20231120 | 143800 | 2330885955 | 2165 | 2160 | 2165 | 2155 | 6417 |
| 259 | 20231120 | 143700 | 2317049925 | 2160 | 2175 | 2175 | 2160 | 1985 |
| 260 | 20231120 | 143600 | 2312760440 | 2175 | 2175 | 2175 | 2170 | 156 |
| 261 | 20231120 | 143500 | 2312421865 | 2170 | 2170 | 2175 | 2170 | 847 |
| 262 | 20231120 | 143400 | 2310581470 | 2170 | 2170 | 2170 | 2170 | 1 |
| 263 | 20231120 | 143300 | 2310579300 | 2170 | 2170 | 2170 | 2170 | 75 |
| 264 | 20231120 | 143200 | 2310416550 | 2170 | 2160 | 2170 | 2160 | 752 |
| 265 | 20231120 | 143100 | 2308791550 | 2160 | 2160 | 2165 | 2160 | 43 |
| 266 | 20231120 | 143000 | 2308698655 | 2160 | 2165 | 2165 | 2160 | 447 |
| 267 | 20231120 | 142900 | 2307733080 | 2165 | 2170 | 2170 | 2160 | 1268 |
| 268 | 20231120 | 142800 | 2304994105 | 2170 | 2165 | 2170 | 2160 | 1096 |
| 269 | 20231120 | 142700 | 2302626665 | 2165 | 2160 | 2165 | 2160 | 197 |
| 270 | 20231120 | 142600 | 2302200165 | 2160 | 2160 | 2160 | 2160 | 31 |
| 271 | 20231120 | 142500 | 2302133205 | 2170 | 2170 | 2170 | 2170 | 20 |
| 272 | 20231120 | 142400 | 2302089805 | 2175 | 2160 | 2175 | 2155 | 21257 |
| 273 | 20231120 | 142300 | 2256174725 | 2160 | 2170 | 2170 | 2160 | 5011 |
| 274 | 20231120 | 142200 | 2245350885 | 2160 | 2170 | 2170 | 2160 | 1440 |
| 275 | 20231120 | 142100 | 2242234485 | 2165 | 2165 | 2165 | 2165 | 1100 |
| 276 | 20231120 | 142000 | 2239852985 | 2165 | 2165 | 2165 | 2165 | 800 |
| 277 | 20231120 | 141900 | 2238120985 | 2175 | 2175 | 2175 | 2175 | 0 |
| 278 | 20231120 | 141800 | 2238120985 | 2175 | 2175 | 2175 | 2175 | 0 |
| 279 | 20231120 | 141700 | 2238120985 | 2175 | 2170 | 2175 | 2170 | 522 |
| 280 | 20231120 | 141600 | 2236987135 | 2160 | 2160 | 2170 | 2160 | 5200 |
| 281 | 20231120 | 141500 | 2225752940 | 2160 | 2160 | 2160 | 2160 | 28 |
| 282 | 20231120 | 141400 | 2225692460 | 2160 | 2165 | 2165 | 2160 | 9850 |
| 283 | 20231120 | 141300 | 2204413090 | 2165 | 2175 | 2175 | 2165 | 8788 |
| 284 | 20231120 | 141200 | 2185378530 | 2180 | 2180 | 2180 | 2180 | 34 |
| 285 | 20231120 | 141100 | 2185304410 | 2170 | 2175 | 2175 | 2170 | 448 |
| 286 | 20231120 | 141000 | 2184332240 | 2165 | 2170 | 2170 | 2165 | 928 |
| 287 | 20231120 | 140900 | 2182323100 | 2165 | 2170 | 2170 | 2165 | 2252 |
| 288 | 20231120 | 140800 | 2177436765 | 2170 | 2170 | 2170 | 2170 | 849 |
| 289 | 20231120 | 140700 | 2175594435 | 2170 | 2170 | 2170 | 2170 | 94 |
| 290 | 20231120 | 140600 | 2175390455 | 2170 | 2170 | 2170 | 2170 | 70 |
| 291 | 20231120 | 140500 | 2175238555 | 2165 | 2175 | 2175 | 2165 | 8362 |
| 292 | 20231120 | 140400 | 2157103200 | 2190 | 2190 | 2190 | 2190 | 51 |
| 293 | 20231120 | 140300 | 2156991510 | 2170 | 2190 | 2190 | 2170 | 892 |
| 294 | 20231120 | 140200 | 2155052295 | 2185 | 2185 | 2185 | 2185 | 1 |
| 295 | 20231120 | 140100 | 2155050110 | 2180 | 2175 | 2180 | 2170 | 959 |
| 296 | 20231120 | 140000 | 2152963395 | 2180 | 2175 | 2180 | 2170 | 44 |
| 297 | 20231120 | 135900 | 2152867740 | 2175 | 2175 | 2175 | 2170 | 2505 |
| 298 | 20231120 | 135800 | 2147422960 | 2175 | 2180 | 2180 | 2175 | 860 |
| 299 | 20231120 | 135700 | 2145549075 | 2185 | 2190 | 2190 | 2185 | 300 |
| 300 | 20231120 | 135600 | 2144893570 | 2185 | 2185 | 2185 | 2185 | 1 |
| 301 | 20231120 | 135500 | 2144891385 | 2190 | 2190 | 2190 | 2190 | 1 |
| 302 | 20231120 | 135400 | 2144889195 | 2200 | 2200 | 2200 | 2200 | 0 |
| 303 | 20231120 | 135300 | 2144889195 | 2200 | 2200 | 2200 | 2200 | 11 |
| 304 | 20231120 | 135200 | 2144864995 | 2180 | 2185 | 2185 | 2180 | 112 |
| 305 | 20231120 | 135100 | 2144620280 | 2185 | 2180 | 2185 | 2180 | 101 |
| 306 | 20231120 | 135000 | 2144399600 | 2180 | 2185 | 2185 | 2180 | 542 |
| 307 | 20231120 | 134900 | 2143217830 | 2180 | 2185 | 2185 | 2180 | 407 |
| 308 | 20231120 | 134800 | 2142328540 | 2185 | 2195 | 2195 | 2185 | 200 |
| 309 | 20231120 | 134700 | 2141890540 | 2185 | 2190 | 2190 | 2185 | 33 |
| 310 | 20231120 | 134600 | 2141818350 | 2195 | 2195 | 2195 | 2195 | 12 |
| 311 | 20231120 | 134500 | 2141792010 | 2200 | 2190 | 2200 | 2190 | 673 |
| 312 | 20231120 | 134400 | 2140315140 | 2190 | 2190 | 2190 | 2190 | 0 |
| 313 | 20231120 | 134300 | 2140315140 | 2190 | 2190 | 2190 | 2190 | 126 |
| 314 | 20231120 | 134200 | 2140039200 | 2205 | 2205 | 2205 | 2205 | 9 |
| 315 | 20231120 | 134100 | 2140019355 | 2205 | 2205 | 2205 | 2205 | 5 |
| 316 | 20231120 | 134000 | 2140008330 | 2185 | 2205 | 2205 | 2185 | 388 |
| 317 | 20231120 | 133900 | 2139158120 | 2205 | 2195 | 2205 | 2195 | 114 |
| 318 | 20231120 | 133800 | 2138907880 | 2200 | 2180 | 2200 | 2180 | 3412 |
| 319 | 20231120 | 133700 | 2131450500 | 2180 | 2180 | 2180 | 2180 | 302 |
| 320 | 20231120 | 133600 | 2130792140 | 2175 | 2175 | 2175 | 2175 | 121 |
| 321 | 20231120 | 133500 | 2130528965 | 2170 | 2165 | 2170 | 2165 | 610 |
| 322 | 20231120 | 133400 | 2129208300 | 2165 | 2170 | 2170 | 2165 | 2329 |
| 323 | 20231120 | 133300 | 2124161870 | 2170 | 2170 | 2170 | 2170 | 2 |
| 324 | 20231120 | 133200 | 2124157530 | 2170 | 2160 | 2170 | 2160 | 1873 |
| 325 | 20231120 | 133100 | 2120106715 | 2160 | 2165 | 2165 | 2150 | 10422 |
| 326 | 20231120 | 133000 | 2097654000 | 2165 | 2170 | 2170 | 2165 | 3821 |
| 327 | 20231120 | 132900 | 2089380740 | 2170 | 2175 | 2175 | 2170 | 123 |
| 328 | 20231120 | 132800 | 2089113815 | 2170 | 2170 | 2175 | 2170 | 417 |
| 329 | 20231120 | 132700 | 2088208920 | 2175 | 2175 | 2175 | 2175 | 0 |
| 330 | 20231120 | 132600 | 2088208920 | 2175 | 2170 | 2175 | 2170 | 510 |
| 331 | 20231120 | 132500 | 2087102170 | 2170 | 2175 | 2175 | 2170 | 617 |
| 332 | 20231120 | 132400 | 2085763205 | 2175 | 2175 | 2175 | 2170 | 5214 |
| 333 | 20231120 | 132300 | 2074445575 | 2180 | 2180 | 2190 | 2180 | 1286 |
| 334 | 20231120 | 132200 | 2071642070 | 2180 | 2175 | 2180 | 2175 | 1406 |
| 335 | 20231120 | 132100 | 2068582520 | 2180 | 2170 | 2180 | 2170 | 2558 |
| 336 | 20231120 | 132000 | 2063025850 | 2170 | 2160 | 2170 | 2155 | 15954 |
| 337 | 20231120 | 131900 | 2028618850 | 2165 | 2175 | 2180 | 2165 | 9540 |
| 338 | 20231120 | 131800 | 2007909715 | 2180 | 2180 | 2180 | 2175 | 424 |
| 339 | 20231120 | 131700 | 2006987185 | 2180 | 2180 | 2180 | 2180 | 127 |
| 340 | 20231120 | 131600 | 2006710325 | 2180 | 2180 | 2180 | 2180 | 2070 |
| 341 | 20231120 | 131500 | 2002197725 | 2185 | 2185 | 2185 | 2185 | 1 |
| 342 | 20231120 | 131400 | 2002195540 | 2185 | 2185 | 2185 | 2185 | 1 |
| 343 | 20231120 | 131300 | 2002193355 | 2180 | 2190 | 2190 | 2180 | 3 |
| 344 | 20231120 | 131200 | 2002186805 | 2180 | 2180 | 2180 | 2180 | 344 |
| 345 | 20231120 | 131100 | 2001436885 | 2180 | 2190 | 2190 | 2180 | 28 |
| 346 | 20231120 | 131000 | 2001375825 | 2180 | 2190 | 2190 | 2180 | 2489 |
| 347 | 20231120 | 130900 | 1995947260 | 2190 | 2185 | 2190 | 2185 | 727 |
| 348 | 20231120 | 130800 | 1994356230 | 2180 | 2180 | 2180 | 2175 | 3011 |
| 349 | 20231120 | 130700 | 1987802025 | 2185 | 2185 | 2185 | 2180 | 100 |
| 350 | 20231120 | 130600 | 1987583775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 351 | 20231120 | 130500 | 1987583775 | 2170 | 2170 | 2175 | 2170 | 375 |
| 352 | 20231120 | 130400 | 1986769925 | 2175 | 2185 | 2185 | 2175 | 420 |
| 353 | 20231120 | 130300 | 1985855685 | 2170 | 2175 | 2175 | 2170 | 1140 |
| 354 | 20231120 | 130200 | 1983380770 | 2175 | 2175 | 2175 | 2175 | 218 |
| 355 | 20231120 | 130100 | 1982906620 | 2175 | 2175 | 2175 | 2175 | 0 |
| 356 | 20231120 | 130000 | 1982906620 | 2175 | 2175 | 2175 | 2170 | 2365 |
| 357 | 20231120 | 125900 | 1977771980 | 2175 | 2170 | 2175 | 2170 | 475 |
| 358 | 20231120 | 125800 | 1976741210 | 2175 | 2175 | 2175 | 2170 | 1576 |
| 359 | 20231120 | 125700 | 1973316260 | 2175 | 2180 | 2180 | 2170 | 1713 |
| 360 | 20231120 | 125600 | 1969588955 | 2175 | 2190 | 2190 | 2175 | 173 |
| 361 | 20231120 | 125500 | 1969210835 | 2180 | 2180 | 2180 | 2180 | 501 |
| 362 | 20231120 | 125400 | 1968118655 | 2180 | 2175 | 2180 | 2175 | 1372 |
| 363 | 20231120 | 125300 | 1965134205 | 2180 | 2175 | 2180 | 2170 | 3745 |
| 364 | 20231120 | 125200 | 1956999610 | 2170 | 2195 | 2195 | 2170 | 10622 |
| 365 | 20231120 | 125100 | 1933877490 | 2190 | 2200 | 2200 | 2190 | 11 |
| 366 | 20231120 | 125000 | 1933853300 | 2195 | 2195 | 2195 | 2180 | 6606 |
| 367 | 20231120 | 124900 | 1919419320 | 2195 | 2200 | 2200 | 2195 | 200 |
| 368 | 20231120 | 124800 | 1918979820 | 2200 | 2210 | 2210 | 2200 | 802 |
| 369 | 20231120 | 124700 | 1917207420 | 2200 | 2205 | 2205 | 2200 | 364 |
| 370 | 20231120 | 124600 | 1916406545 | 2210 | 2210 | 2210 | 2210 | 11 |
| 371 | 20231120 | 124500 | 1916382235 | 2205 | 2205 | 2205 | 2205 | 5 |
| 372 | 20231120 | 124400 | 1916371210 | 2205 | 2205 | 2205 | 2205 | 322 |
| 373 | 20231120 | 124300 | 1915661200 | 2205 | 2195 | 2205 | 2195 | 363 |
| 374 | 20231120 | 124200 | 1914863395 | 2195 | 2200 | 2200 | 2195 | 11 |
| 375 | 20231120 | 124100 | 1914839200 | 2195 | 2200 | 2200 | 2195 | 143 |
| 376 | 20231120 | 124000 | 1914525305 | 2200 | 2200 | 2200 | 2200 | 6 |
| 377 | 20231120 | 123900 | 1914512105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 378 | 20231120 | 123800 | 1914512105 | 2200 | 2200 | 2200 | 2200 | 10 |
| 379 | 20231120 | 123700 | 1914490105 | 2200 | 2200 | 2200 | 2200 | 1 |
| 380 | 20231120 | 123600 | 1914487905 | 2200 | 2200 | 2200 | 2200 | 112 |
| 381 | 20231120 | 123500 | 1914241505 | 2200 | 2200 | 2200 | 2200 | 16 |
| 382 | 20231120 | 123400 | 1914206305 | 2200 | 2200 | 2200 | 2200 | 3501 |
| 383 | 20231120 | 123300 | 1906504105 | 2185 | 2190 | 2190 | 2185 | 299 |
| 384 | 20231120 | 123200 | 1905850410 | 2190 | 2190 | 2190 | 2190 | 1701 |
| 385 | 20231120 | 123100 | 1902125220 | 2190 | 2190 | 2190 | 2190 | 10 |
| 386 | 20231120 | 123000 | 1902103320 | 2190 | 2190 | 2190 | 2190 | 94 |
| 387 | 20231120 | 122900 | 1901897460 | 2190 | 2190 | 2195 | 2190 | 4860 |
| 388 | 20231120 | 122800 | 1891249705 | 2185 | 2185 | 2185 | 2185 | 454 |
| 389 | 20231120 | 122700 | 1890257715 | 2180 | 2195 | 2195 | 2180 | 9836 |
| 390 | 20231120 | 122600 | 1868785825 | 2185 | 2190 | 2190 | 2185 | 201 |
| 391 | 20231120 | 122500 | 1868345840 | 2190 | 2195 | 2195 | 2190 | 1686 |
| 392 | 20231120 | 122400 | 1864648540 | 2200 | 2200 | 2200 | 2200 | 2 |
| 393 | 20231120 | 122300 | 1864644140 | 2195 | 2200 | 2200 | 2195 | 511 |
| 394 | 20231120 | 122200 | 1863519965 | 2205 | 2195 | 2205 | 2195 | 632 |
| 395 | 20231120 | 122100 | 1862132625 | 2205 | 2200 | 2205 | 2200 | 179 |
| 396 | 20231120 | 122000 | 1861738425 | 2190 | 2195 | 2195 | 2190 | 2145 |
| 397 | 20231120 | 121900 | 1857037645 | 2180 | 2205 | 2205 | 2180 | 15505 |
| 398 | 20231120 | 121800 | 1823104270 | 2205 | 2205 | 2205 | 2205 | 212 |
| 399 | 20231120 | 121700 | 1822636810 | 2205 | 2210 | 2210 | 2205 | 2426 |
| 400 | 20231120 | 121600 | 1817287135 | 2220 | 2220 | 2220 | 2220 | 1 |
| 401 | 20231120 | 121500 | 1817284915 | 2210 | 2210 | 2210 | 2210 | 1057 |
| 402 | 20231120 | 121400 | 1814948945 | 2210 | 2215 | 2220 | 2210 | 241 |
| 403 | 20231120 | 121300 | 1814414535 | 2210 | 2215 | 2215 | 2210 | 723 |
| 404 | 20231120 | 121200 | 1812816700 | 2215 | 2210 | 2220 | 2210 | 240 |
| 405 | 20231120 | 121100 | 1812286190 | 2215 | 2210 | 2215 | 2210 | 3287 |
| 406 | 20231120 | 121000 | 1805021870 | 2210 | 2210 | 2210 | 2210 | 60 |
| 407 | 20231120 | 120900 | 1804889270 | 2210 | 2220 | 2225 | 2210 | 12167 |
| 408 | 20231120 | 120800 | 1777975015 | 2225 | 2220 | 2225 | 2220 | 18 |
| 409 | 20231120 | 120700 | 1777935030 | 2220 | 2215 | 2220 | 2215 | 253 |
| 410 | 20231120 | 120600 | 1777373490 | 2220 | 2220 | 2220 | 2220 | 356 |
| 411 | 20231120 | 120500 | 1776583170 | 2215 | 2215 | 2215 | 2215 | 202 |
| 412 | 20231120 | 120400 | 1776135740 | 2215 | 2220 | 2220 | 2215 | 1524 |
| 413 | 20231120 | 120300 | 1772758715 | 2220 | 2210 | 2220 | 2210 | 877 |
| 414 | 20231120 | 120200 | 1770812275 | 2210 | 2210 | 2220 | 2210 | 20 |
| 415 | 20231120 | 120100 | 1770768055 | 2220 | 2220 | 2220 | 2220 | 8 |
| 416 | 20231120 | 120000 | 1770750295 | 2210 | 2210 | 2210 | 2210 | 1690 |
| 417 | 20231120 | 115900 | 1767015395 | 2210 | 2215 | 2215 | 2210 | 2945 |
| 418 | 20231120 | 115800 | 1760503345 | 2215 | 2215 | 2215 | 2215 | 403 |
| 419 | 20231120 | 115700 | 1759610700 | 2215 | 2210 | 2220 | 2210 | 231 |
| 420 | 20231120 | 115600 | 1759099510 | 2210 | 2210 | 2210 | 2210 | 1146 |
| 421 | 20231120 | 115500 | 1756566850 | 2210 | 2210 | 2210 | 2210 | 326 |
| 422 | 20231120 | 115400 | 1755846390 | 2210 | 2215 | 2215 | 2210 | 4 |
| 423 | 20231120 | 115300 | 1755837535 | 2215 | 2215 | 2215 | 2215 | 0 |
| 424 | 20231120 | 115200 | 1755837535 | 2215 | 2215 | 2215 | 2215 | 573 |
| 425 | 20231120 | 115100 | 1754568340 | 2215 | 2215 | 2215 | 2210 | 468 |
| 426 | 20231120 | 115000 | 1753533795 | 2210 | 2220 | 2220 | 2210 | 1146 |
| 427 | 20231120 | 114900 | 1750993410 | 2220 | 2220 | 2220 | 2220 | 1447 |
| 428 | 20231120 | 114800 | 1747781070 | 2220 | 2220 | 2220 | 2220 | 0 |
| 429 | 20231120 | 114700 | 1747781070 | 2220 | 2215 | 2220 | 2215 | 1623 |
| 430 | 20231120 | 114600 | 1744186025 | 2210 | 2215 | 2215 | 2210 | 669 |
| 431 | 20231120 | 114500 | 1742705060 | 2215 | 2215 | 2215 | 2215 | 200 |
| 432 | 20231120 | 114400 | 1742262060 | 2215 | 2215 | 2215 | 2215 | 2541 |
| 433 | 20231120 | 114300 | 1736633745 | 2210 | 2215 | 2215 | 2210 | 471 |
| 434 | 20231120 | 114200 | 1735591145 | 2210 | 2215 | 2215 | 2210 | 230 |
| 435 | 20231120 | 114100 | 1735081720 | 2230 | 2230 | 2230 | 2215 | 2053 |
| 436 | 20231120 | 114000 | 1730534160 | 2235 | 2230 | 2235 | 2215 | 756 |
| 437 | 20231120 | 113900 | 1728859025 | 2235 | 2225 | 2235 | 2215 | 4251 |
| 438 | 20231120 | 113800 | 1719425040 | 2225 | 2230 | 2230 | 2225 | 1423 |
| 439 | 20231120 | 113700 | 1716256605 | 2235 | 2240 | 2240 | 2230 | 638 |
| 440 | 20231120 | 113600 | 1714832605 | 2235 | 2235 | 2250 | 2230 | 1039 |
| 441 | 20231120 | 113500 | 1712505760 | 2250 | 2235 | 2250 | 2235 | 1351 |
| 442 | 20231120 | 113400 | 1709483765 | 2230 | 2250 | 2250 | 2225 | 12515 |
| 443 | 20231120 | 113300 | 1681499380 | 2250 | 2255 | 2255 | 2245 | 5884 |
| 444 | 20231120 | 113200 | 1668258085 | 2255 | 2250 | 2255 | 2250 | 4981 |
| 445 | 20231120 | 113100 | 1657030970 | 2255 | 2255 | 2260 | 2250 | 9104 |
| 446 | 20231120 | 113000 | 1636516160 | 2255 | 2245 | 2260 | 2245 | 20569 |
| 447 | 20231120 | 112900 | 1590087485 | 2240 | 2245 | 2245 | 2240 | 171 |
| 448 | 20231120 | 112800 | 1589704120 | 2240 | 2235 | 2240 | 2235 | 3142 |
| 449 | 20231120 | 112700 | 1582666820 | 2240 | 2235 | 2240 | 2235 | 903 |
| 450 | 20231120 | 112600 | 1580648545 | 2225 | 2225 | 2225 | 2225 | 177 |
| 451 | 20231120 | 112500 | 1580254720 | 2225 | 2235 | 2235 | 2225 | 221 |
| 452 | 20231120 | 112400 | 1579762620 | 2235 | 2230 | 2235 | 2230 | 3299 |
| 453 | 20231120 | 112300 | 1572405695 | 2235 | 2235 | 2240 | 2235 | 2830 |
| 454 | 20231120 | 112200 | 1566078365 | 2240 | 2235 | 2240 | 2235 | 3799 |
| 455 | 20231120 | 112100 | 1557585350 | 2235 | 2235 | 2240 | 2235 | 4094 |
| 456 | 20231120 | 112000 | 1548435255 | 2235 | 2240 | 2240 | 2235 | 2235 |
| 457 | 20231120 | 111900 | 1543438430 | 2235 | 2235 | 2235 | 2235 | 1259 |
| 458 | 20231120 | 111800 | 1540624565 | 2235 | 2225 | 2235 | 2225 | 890 |
| 459 | 20231120 | 111700 | 1538638575 | 2225 | 2225 | 2225 | 2225 | 1245 |
| 460 | 20231120 | 111600 | 1535868450 | 2225 | 2225 | 2230 | 2225 | 4493 |
| 461 | 20231120 | 111500 | 1525864265 | 2230 | 2230 | 2240 | 2230 | 2471 |
| 462 | 20231120 | 111400 | 1520348130 | 2230 | 2230 | 2230 | 2230 | 1349 |
| 463 | 20231120 | 111300 | 1517339860 | 2230 | 2220 | 2235 | 2220 | 5113 |
| 464 | 20231120 | 111200 | 1505946660 | 2220 | 2210 | 2225 | 2210 | 728 |
| 465 | 20231120 | 111100 | 1504333025 | 2210 | 2210 | 2210 | 2210 | 511 |
| 466 | 20231120 | 111000 | 1503203715 | 2210 | 2195 | 2210 | 2195 | 155 |
| 467 | 20231120 | 110900 | 1502863415 | 2195 | 2195 | 2195 | 2195 | 103 |
| 468 | 20231120 | 110800 | 1502637330 | 2195 | 2195 | 2195 | 2195 | 2723 |
| 469 | 20231120 | 110700 | 1496660345 | 2195 | 2195 | 2195 | 2195 | 1001 |
| 470 | 20231120 | 110600 | 1494463150 | 2195 | 2210 | 2210 | 2195 | 3265 |
| 471 | 20231120 | 110500 | 1487265435 | 2205 | 2205 | 2210 | 2195 | 2092 |
| 472 | 20231120 | 110400 | 1482652415 | 2200 | 2200 | 2200 | 2195 | 2544 |
| 473 | 20231120 | 110300 | 1477066855 | 2200 | 2200 | 2200 | 2200 | 1 |
| 474 | 20231120 | 110200 | 1477064655 | 2205 | 2200 | 2210 | 2190 | 2393 |
| 475 | 20231120 | 110100 | 1471811450 | 2210 | 2210 | 2210 | 2210 | 13 |
| 476 | 20231120 | 110000 | 1471782720 | 2205 | 2210 | 2210 | 2205 | 6003 |
| 477 | 20231120 | 105900 | 1458540605 | 2215 | 2225 | 2225 | 2215 | 1062 |
| 478 | 20231120 | 105800 | 1456185725 | 2215 | 2205 | 2225 | 2200 | 4277 |
| 479 | 20231120 | 105700 | 1446745900 | 2205 | 2220 | 2230 | 2205 | 4666 |
| 480 | 20231120 | 105600 | 1436442575 | 2235 | 2235 | 2240 | 2215 | 12668 |
| 481 | 20231120 | 105500 | 1408264575 | 2215 | 2215 | 2260 | 2210 | 50316 |
| 482 | 20231120 | 105400 | 1295789630 | 2215 | 2210 | 2215 | 2210 | 6232 |
| 483 | 20231120 | 105300 | 1281986250 | 2215 | 2205 | 2215 | 2205 | 4068 |
| 484 | 20231120 | 105200 | 1272996655 | 2205 | 2205 | 2205 | 2205 | 0 |
| 485 | 20231120 | 105100 | 1272996655 | 2205 | 2200 | 2205 | 2200 | 522 |
| 486 | 20231120 | 105000 | 1271845650 | 2205 | 2200 | 2205 | 2200 | 1575 |
| 487 | 20231120 | 104900 | 1268379645 | 2200 | 2200 | 2200 | 2200 | 282 |
| 488 | 20231120 | 104800 | 1267759245 | 2195 | 2190 | 2195 | 2190 | 481 |
| 489 | 20231120 | 104700 | 1266705615 | 2190 | 2190 | 2190 | 2190 | 1222 |
| 490 | 20231120 | 104600 | 1264029435 | 2200 | 2200 | 2200 | 2200 | 90 |
| 491 | 20231120 | 104500 | 1263831435 | 2190 | 2200 | 2200 | 2180 | 587 |
| 492 | 20231120 | 104400 | 1262549705 | 2185 | 2195 | 2195 | 2185 | 4735 |
| 493 | 20231120 | 104300 | 1252195470 | 2200 | 2200 | 2200 | 2200 | 938 |
| 494 | 20231120 | 104200 | 1250131870 | 2200 | 2205 | 2205 | 2200 | 2898 |
| 495 | 20231120 | 104100 | 1243742405 | 2205 | 2205 | 2205 | 2205 | 1510 |
| 496 | 20231120 | 104000 | 1240412855 | 2205 | 2200 | 2205 | 2200 | 1044 |
| 497 | 20231120 | 103900 | 1238113835 | 2200 | 2200 | 2200 | 2200 | 170 |
| 498 | 20231120 | 103800 | 1237739835 | 2205 | 2205 | 2205 | 2205 | 10 |
| 499 | 20231120 | 103700 | 1237717785 | 2205 | 2205 | 2210 | 2200 | 1221 |
| 500 | 20231120 | 103600 | 1235026675 | 2210 | 2210 | 2210 | 2210 | 20 |
| 501 | 20231120 | 103500 | 1234982475 | 2205 | 2195 | 2210 | 2195 | 5925 |
| 502 | 20231120 | 103400 | 1221938645 | 2195 | 2200 | 2200 | 2195 | 316 |
| 503 | 20231120 | 103300 | 1221244775 | 2200 | 2200 | 2200 | 2200 | 12 |
| 504 | 20231120 | 103200 | 1221218375 | 2185 | 2185 | 2200 | 2185 | 173 |
| 505 | 20231120 | 103100 | 1220840355 | 2185 | 2195 | 2195 | 2180 | 7453 |
| 506 | 20231120 | 103000 | 1204563925 | 2195 | 2195 | 2195 | 2195 | 114 |
| 507 | 20231120 | 102900 | 1204313695 | 2200 | 2200 | 2205 | 2200 | 7598 |
| 508 | 20231120 | 102800 | 1187565755 | 2205 | 2210 | 2210 | 2205 | 65 |
| 509 | 20231120 | 102700 | 1187422305 | 2210 | 2210 | 2215 | 2200 | 7395 |
| 510 | 20231120 | 102600 | 1171121350 | 2215 | 2210 | 2215 | 2205 | 614 |
| 511 | 20231120 | 102500 | 1169764205 | 2215 | 2205 | 2215 | 2200 | 9946 |
| 512 | 20231120 | 102400 | 1147785965 | 2210 | 2200 | 2210 | 2200 | 5905 |
| 513 | 20231120 | 102300 | 1134781840 | 2195 | 2190 | 2200 | 2190 | 682 |
| 514 | 20231120 | 102200 | 1133284960 | 2190 | 2195 | 2200 | 2190 | 2134 |
| 515 | 20231120 | 102100 | 1128604470 | 2195 | 2195 | 2195 | 2195 | 2262 |
| 516 | 20231120 | 102000 | 1123639380 | 2185 | 2190 | 2195 | 2185 | 2423 |
| 517 | 20231120 | 101900 | 1118335035 | 2195 | 2195 | 2195 | 2190 | 3704 |
| 518 | 20231120 | 101800 | 1110210765 | 2195 | 2180 | 2195 | 2180 | 4142 |
| 519 | 20231120 | 101700 | 1101155525 | 2175 | 2175 | 2175 | 2175 | 1813 |
| 520 | 20231120 | 101600 | 1097212250 | 2175 | 2175 | 2180 | 2175 | 2196 |
| 521 | 20231120 | 101500 | 1092426290 | 2175 | 2170 | 2175 | 2170 | 98 |
| 522 | 20231120 | 101400 | 1092213580 | 2170 | 2170 | 2170 | 2170 | 73 |
| 523 | 20231120 | 101300 | 1092055170 | 2170 | 2180 | 2180 | 2170 | 3099 |
| 524 | 20231120 | 101200 | 1085299630 | 2180 | 2175 | 2180 | 2175 | 355 |
| 525 | 20231120 | 101100 | 1084527500 | 2175 | 2175 | 2175 | 2175 | 65 |
| 526 | 20231120 | 101000 | 1084386125 | 2175 | 2180 | 2185 | 2175 | 77 |
| 527 | 20231120 | 100900 | 1084218550 | 2180 | 2185 | 2185 | 2180 | 33 |
| 528 | 20231120 | 100800 | 1084146540 | 2180 | 2175 | 2190 | 2175 | 684 |
| 529 | 20231120 | 100700 | 1082658175 | 2175 | 2175 | 2190 | 2175 | 940 |
| 530 | 20231120 | 100600 | 1080613660 | 2190 | 2190 | 2190 | 2175 | 8902 |
| 531 | 20231120 | 100500 | 1061220070 | 2190 | 2195 | 2195 | 2185 | 1295 |
| 532 | 20231120 | 100400 | 1058384510 | 2195 | 2175 | 2195 | 2170 | 6672 |
| 533 | 20231120 | 100300 | 1043813640 | 2175 | 2170 | 2175 | 2170 | 1309 |
| 534 | 20231120 | 100200 | 1040973105 | 2170 | 2170 | 2180 | 2170 | 393 |
| 535 | 20231120 | 100100 | 1040120020 | 2175 | 2165 | 2175 | 2165 | 2129 |
| 536 | 20231120 | 100000 | 1035501110 | 2165 | 2165 | 2165 | 2165 | 0 |
| 537 | 20231120 | 095900 | 1035501110 | 2165 | 2170 | 2170 | 2165 | 1799 |
| 538 | 20231120 | 095800 | 1031606025 | 2165 | 2165 | 2170 | 2165 | 683 |
| 539 | 20231120 | 095700 | 1030125920 | 2165 | 2165 | 2165 | 2160 | 1789 |
| 540 | 20231120 | 095600 | 1026253470 | 2170 | 2170 | 2180 | 2165 | 5341 |
| 541 | 20231120 | 095500 | 1014657060 | 2160 | 2170 | 2180 | 2160 | 5790 |
| 542 | 20231120 | 095400 | 1002101330 | 2185 | 2185 | 2185 | 2185 | 10 |
| 543 | 20231120 | 095300 | 1002079480 | 2175 | 2175 | 2190 | 2170 | 2268 |
| 544 | 20231120 | 095200 | 997150960 | 2175 | 2185 | 2190 | 2175 | 2585 |
| 545 | 20231120 | 095100 | 991517280 | 2190 | 2180 | 2195 | 2180 | 6782 |
| 546 | 20231120 | 095000 | 976680730 | 2180 | 2185 | 2185 | 2180 | 1463 |
| 547 | 20231120 | 094900 | 973489900 | 2185 | 2185 | 2185 | 2175 | 4248 |
| 548 | 20231120 | 094800 | 964218670 | 2185 | 2175 | 2185 | 2175 | 3427 |
| 549 | 20231120 | 094700 | 956753340 | 2175 | 2170 | 2175 | 2150 | 7976 |
| 550 | 20231120 | 094600 | 939470760 | 2165 | 2165 | 2170 | 2165 | 1473 |
| 551 | 20231120 | 094500 | 936279920 | 2155 | 2155 | 2155 | 2155 | 200 |
| 552 | 20231120 | 094400 | 935848920 | 2155 | 2150 | 2155 | 2145 | 5222 |
| 553 | 20231120 | 094300 | 924601335 | 2150 | 2155 | 2155 | 2150 | 4330 |
| 554 | 20231120 | 094200 | 915274155 | 2155 | 2155 | 2155 | 2150 | 2154 |
| 555 | 20231120 | 094100 | 910643020 | 2155 | 2165 | 2165 | 2155 | 4792 |
| 556 | 20231120 | 094000 | 900316230 | 2165 | 2165 | 2165 | 2160 | 2527 |
| 557 | 20231120 | 093900 | 894856650 | 2165 | 2165 | 2165 | 2160 | 560 |
| 558 | 20231120 | 093800 | 893645300 | 2165 | 2165 | 2165 | 2160 | 1385 |
| 559 | 20231120 | 093700 | 890647590 | 2165 | 2155 | 2165 | 2155 | 1671 |
| 560 | 20231120 | 093600 | 887041310 | 2155 | 2165 | 2165 | 2155 | 2898 |
| 561 | 20231120 | 093500 | 880793700 | 2165 | 2160 | 2165 | 2155 | 1748 |
| 562 | 20231120 | 093400 | 877026300 | 2160 | 2155 | 2160 | 2150 | 4023 |
| 563 | 20231120 | 093300 | 868353715 | 2150 | 2155 | 2155 | 2150 | 2324 |
| 564 | 20231120 | 093200 | 863355480 | 2155 | 2160 | 2160 | 2155 | 1077 |
| 565 | 20231120 | 093100 | 861034300 | 2160 | 2160 | 2160 | 2160 | 1161 |
| 566 | 20231120 | 093000 | 858526540 | 2155 | 2150 | 2155 | 2150 | 764 |
| 567 | 20231120 | 092900 | 856883390 | 2155 | 2165 | 2165 | 2155 | 940 |
| 568 | 20231120 | 092800 | 854855745 | 2160 | 2165 | 2165 | 2150 | 6240 |
| 569 | 20231120 | 092700 | 841421025 | 2165 | 2145 | 2175 | 2145 | 5216 |
| 570 | 20231120 | 092600 | 830158550 | 2145 | 2150 | 2150 | 2145 | 2013 |
| 571 | 20231120 | 092500 | 825840355 | 2150 | 2160 | 2160 | 2150 | 1344 |
| 572 | 20231120 | 092400 | 822950165 | 2150 | 2150 | 2150 | 2150 | 627 |
| 573 | 20231120 | 092300 | 821602115 | 2150 | 2150 | 2150 | 2140 | 18873 |
| 574 | 20231120 | 092200 | 781097525 | 2150 | 2165 | 2170 | 2150 | 7070 |
| 575 | 20231120 | 092100 | 765826755 | 2160 | 2155 | 2170 | 2150 | 4102 |
| 576 | 20231120 | 092000 | 756959730 | 2155 | 2140 | 2155 | 2140 | 4097 |
| 577 | 20231120 | 091900 | 748155445 | 2135 | 2150 | 2150 | 2135 | 5385 |
| 578 | 20231120 | 091800 | 736595450 | 2125 | 2125 | 2145 | 2120 | 4317 |
| 579 | 20231120 | 091700 | 727408985 | 2125 | 2130 | 2130 | 2125 | 2599 |
| 580 | 20231120 | 091600 | 721884760 | 2130 | 2115 | 2130 | 2115 | 10000 |
| 581 | 20231120 | 091500 | 700677405 | 2115 | 2115 | 2115 | 2115 | 970 |
| 582 | 20231120 | 091400 | 698625855 | 2115 | 2115 | 2120 | 2110 | 4800 |
| 583 | 20231120 | 091300 | 688474530 | 2115 | 2100 | 2115 | 2100 | 6046 |
| 584 | 20231120 | 091200 | 675724505 | 2100 | 2080 | 2100 | 2080 | 14645 |
| 585 | 20231120 | 091100 | 645087780 | 2085 | 2085 | 2090 | 2080 | 5778 |
| 586 | 20231120 | 091000 | 633041290 | 2085 | 2085 | 2095 | 2080 | 3190 |
| 587 | 20231120 | 090900 | 626390265 | 2080 | 2085 | 2095 | 2080 | 6279 |
| 588 | 20231120 | 090800 | 613301415 | 2085 | 2090 | 2095 | 2085 | 7266 |
| 589 | 20231120 | 090700 | 598114705 | 2095 | 2100 | 2125 | 2090 | 29509 |
| 590 | 20231120 | 090600 | 535829265 | 2100 | 2105 | 2110 | 2060 | 50541 |
| 591 | 20231120 | 090500 | 430556920 | 2100 | 2085 | 2100 | 2075 | 24683 |
| 592 | 20231120 | 090400 | 379108445 | 2080 | 2100 | 2100 | 2050 | 37613 |
| 593 | 20231120 | 090300 | 300907915 | 2105 | 2115 | 2125 | 2105 | 16509 |
| 594 | 20231120 | 090200 | 266082080 | 2115 | 2050 | 2115 | 2050 | 22384 |
| 595 | 20231120 | 090100 | 219177145 | 2030 | 2145 | 2160 | 2025 | 54090 |
| 596 | 20231120 | 090000 | 106020160 | 2165 | 2230 | 2230 | 2115 | 42209 |