31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 192600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 4486 |
| 3 | 20231120 | 192500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 4 | 20231120 | 192400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 5 | 20231120 | 192300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 6 | 20231120 | 192200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 7 | 20231120 | 192100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 8 | 20231120 | 192000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 9 | 20231120 | 191900 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 10 | 20231120 | 191800 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 11 | 20231120 | 191700 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 12 | 20231120 | 191600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 13 | 20231120 | 191500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 14 | 20231120 | 191400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 15 | 20231120 | 191300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 16 | 20231120 | 191200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 17 | 20231120 | 191100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 18 | 20231120 | 191000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 19 | 20231120 | 190900 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 20 | 20231120 | 190800 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 21 | 20231120 | 190700 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 22 | 20231120 | 190600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 23 | 20231120 | 190500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 24 | 20231120 | 190400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 25 | 20231120 | 190300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 26 | 20231120 | 190200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 27 | 20231120 | 190100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 28 | 20231120 | 190000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 29 | 20231120 | 185900 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 30 | 20231120 | 185800 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 31 | 20231120 | 185700 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 32 | 20231120 | 185600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 4486 |
| 33 | 20231120 | 185500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 34 | 20231120 | 185400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 35 | 20231120 | 185300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 36 | 20231120 | 185200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 37 | 20231120 | 185100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 38 | 20231120 | 185000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 39 | 20231120 | 184900 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 40 | 20231120 | 184800 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 41 | 20231120 | 184700 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 42 | 20231120 | 184600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 43 | 20231120 | 184500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 44 | 20231120 | 184400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 45 | 20231120 | 184300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 46 | 20231120 | 184200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 47 | 20231120 | 184100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 48 | 20231120 | 184000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 49 | 20231120 | 183900 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 50 | 20231120 | 183800 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 51 | 20231120 | 183700 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 52 | 20231120 | 183600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 53 | 20231120 | 183500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 54 | 20231120 | 183400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 55 | 20231120 | 183300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 56 | 20231120 | 183200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 57 | 20231120 | 183100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 58 | 20231120 | 183000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 59 | 20231120 | 182900 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 60 | 20231120 | 182800 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 61 | 20231120 | 182700 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 62 | 20231120 | 182600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 4486 |
| 63 | 20231120 | 182500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 64 | 20231120 | 182400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 65 | 20231120 | 182300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 66 | 20231120 | 182200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 67 | 20231120 | 182100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 68 | 20231120 | 182000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 69 | 20231120 | 181900 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 70 | 20231120 | 181800 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 71 | 20231120 | 181700 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 72 | 20231120 | 181600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 73 | 20231120 | 181500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 74 | 20231120 | 181400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 75 | 20231120 | 181300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 76 | 20231120 | 181200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 77 | 20231120 | 181100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 78 | 20231120 | 181000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 79 | 20231120 | 180900 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 80 | 20231120 | 180800 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 81 | 20231120 | 180700 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 82 | 20231120 | 180600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 83 | 20231120 | 180500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 84 | 20231120 | 180400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 85 | 20231120 | 180300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 86 | 20231120 | 180200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 87 | 20231120 | 180100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 88 | 20231120 | 180000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 89 | 20231120 | 175900 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 90 | 20231120 | 175800 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 91 | 20231120 | 175700 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 92 | 20231120 | 175600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 4486 |
| 93 | 20231120 | 175500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 94 | 20231120 | 175400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 95 | 20231120 | 175300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 96 | 20231120 | 175200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 97 | 20231120 | 175100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 98 | 20231120 | 175000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 99 | 20231120 | 174900 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 100 | 20231120 | 174800 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 101 | 20231120 | 174700 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 102 | 20231120 | 174600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 103 | 20231120 | 174500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 104 | 20231120 | 174400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 105 | 20231120 | 174300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 106 | 20231120 | 174200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 107 | 20231120 | 174100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 108 | 20231120 | 174000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 109 | 20231120 | 173900 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 110 | 20231120 | 173800 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 111 | 20231120 | 173700 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 112 | 20231120 | 173600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 113 | 20231120 | 173500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 114 | 20231120 | 173400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 115 | 20231120 | 173300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 116 | 20231120 | 173200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 117 | 20231120 | 173100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 118 | 20231120 | 173000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 119 | 20231120 | 172900 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 120 | 20231120 | 172800 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 121 | 20231120 | 172700 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 122 | 20231120 | 172600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 4486 |
| 123 | 20231120 | 172500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 124 | 20231120 | 172400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 125 | 20231120 | 172300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 126 | 20231120 | 172200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 127 | 20231120 | 172100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 128 | 20231120 | 172000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 129 | 20231120 | 171900 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 130 | 20231120 | 171800 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 131 | 20231120 | 171700 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 132 | 20231120 | 171600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 133 | 20231120 | 171500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 134 | 20231120 | 171400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 135 | 20231120 | 171300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 136 | 20231120 | 171200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 137 | 20231120 | 171100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 138 | 20231120 | 171000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 139 | 20231120 | 170900 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 140 | 20231120 | 170800 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 141 | 20231120 | 170700 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 142 | 20231120 | 170600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 143 | 20231120 | 170500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 144 | 20231120 | 170400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 145 | 20231120 | 170300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 146 | 20231120 | 170200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 147 | 20231120 | 170100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 148 | 20231120 | 170000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 149 | 20231120 | 165900 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 150 | 20231120 | 165800 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 151 | 20231120 | 165700 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 152 | 20231120 | 165600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 4486 |
| 153 | 20231120 | 165500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 154 | 20231120 | 165400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 155 | 20231120 | 165300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 156 | 20231120 | 165200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 157 | 20231120 | 165100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 158 | 20231120 | 165000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 159 | 20231120 | 164900 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 160 | 20231120 | 164800 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 161 | 20231120 | 164700 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 162 | 20231120 | 164600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 163 | 20231120 | 164500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 164 | 20231120 | 164400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 165 | 20231120 | 164300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 166 | 20231120 | 164200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 167 | 20231120 | 164100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 168 | 20231120 | 164000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 169 | 20231120 | 163900 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 170 | 20231120 | 163800 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 171 | 20231120 | 163700 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 172 | 20231120 | 163600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 173 | 20231120 | 163500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 174 | 20231120 | 163400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 175 | 20231120 | 163300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 176 | 20231120 | 163200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 177 | 20231120 | 163100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 178 | 20231120 | 163000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 179 | 20231120 | 162900 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 180 | 20231120 | 162800 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 181 | 20231120 | 162700 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 182 | 20231120 | 162600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 4486 |
| 183 | 20231120 | 162500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 184 | 20231120 | 162400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 185 | 20231120 | 162300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 186 | 20231120 | 162200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 187 | 20231120 | 162100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 188 | 20231120 | 162000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 189 | 20231120 | 161900 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 190 | 20231120 | 161800 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 191 | 20231120 | 161700 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 192 | 20231120 | 161600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 193 | 20231120 | 161500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 194 | 20231120 | 161400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 195 | 20231120 | 161300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 196 | 20231120 | 161200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 197 | 20231120 | 161100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 198 | 20231120 | 161000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 199 | 20231120 | 160900 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 200 | 20231120 | 160800 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 201 | 20231120 | 160700 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 202 | 20231120 | 160600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 203 | 20231120 | 160500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 204 | 20231120 | 160400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 205 | 20231120 | 160300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 206 | 20231120 | 160200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 207 | 20231120 | 160100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 208 | 20231120 | 160000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 209 | 20231120 | 155900 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 210 | 20231120 | 155800 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 211 | 20231120 | 155700 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 212 | 20231120 | 155600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 4486 |
| 213 | 20231120 | 155500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 214 | 20231120 | 155400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 215 | 20231120 | 155300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 216 | 20231120 | 155200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 217 | 20231120 | 155100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 218 | 20231120 | 155000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 219 | 20231120 | 154900 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 220 | 20231120 | 154800 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 221 | 20231120 | 154700 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 222 | 20231120 | 154600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 223 | 20231120 | 154500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 224 | 20231120 | 154400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 225 | 20231120 | 154300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 226 | 20231120 | 154200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 227 | 20231120 | 154100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 228 | 20231120 | 154000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 229 | 20231120 | 153900 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 230 | 20231120 | 153800 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 231 | 20231120 | 153700 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 232 | 20231120 | 153600 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 233 | 20231120 | 153500 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 234 | 20231120 | 153400 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 235 | 20231120 | 153300 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 236 | 20231120 | 153200 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 237 | 20231120 | 153100 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 238 | 20231120 | 153000 | 3340152535 | 4615 | 4615 | 4615 | 4615 | 4486 |
| 239 | 20231120 | 152900 | 3319449645 | 4605 | 4605 | 4605 | 4605 | 0 |
| 240 | 20231120 | 152800 | 3319449645 | 4605 | 4605 | 4605 | 4605 | 0 |
| 241 | 20231120 | 152700 | 3319449645 | 4605 | 4605 | 4605 | 4605 | 0 |
| 242 | 20231120 | 152600 | 3319449645 | 4605 | 4605 | 4605 | 4605 | 0 |
| 243 | 20231120 | 152500 | 3319449645 | 4605 | 4605 | 4605 | 4605 | 0 |
| 244 | 20231120 | 152400 | 3319449645 | 4605 | 4605 | 4605 | 4605 | 0 |
| 245 | 20231120 | 152300 | 3319449645 | 4605 | 4605 | 4605 | 4605 | 0 |
| 246 | 20231120 | 152200 | 3319449645 | 4605 | 4605 | 4605 | 4605 | 0 |
| 247 | 20231120 | 152100 | 3319449645 | 4605 | 4605 | 4605 | 4605 | 0 |
| 248 | 20231120 | 152000 | 3319449645 | 4605 | 4605 | 4605 | 4605 | 0 |
| 249 | 20231120 | 151900 | 3319449645 | 4605 | 4600 | 4605 | 4600 | 463 |
| 250 | 20231120 | 151800 | 3317318800 | 4605 | 4595 | 4605 | 4595 | 263 |
| 251 | 20231120 | 151700 | 3316109510 | 4605 | 4615 | 4615 | 4605 | 1383 |
| 252 | 20231120 | 151600 | 3309738345 | 4615 | 4610 | 4615 | 4610 | 287 |
| 253 | 20231120 | 151500 | 3308415255 | 4610 | 4600 | 4610 | 4600 | 1020 |
| 254 | 20231120 | 151400 | 3303718605 | 4600 | 4610 | 4610 | 4600 | 367 |
| 255 | 20231120 | 151300 | 3302027735 | 4610 | 4580 | 4610 | 4580 | 2803 |
| 256 | 20231120 | 151200 | 3289178200 | 4580 | 4575 | 4580 | 4565 | 747 |
| 257 | 20231120 | 151100 | 3285759215 | 4580 | 4580 | 4580 | 4575 | 1027 |
| 258 | 20231120 | 151000 | 3281059370 | 4580 | 4585 | 4585 | 4580 | 692 |
| 259 | 20231120 | 150900 | 3277888860 | 4585 | 4585 | 4585 | 4580 | 829 |
| 260 | 20231120 | 150800 | 3274087900 | 4590 | 4585 | 4590 | 4585 | 231 |
| 261 | 20231120 | 150700 | 3273028720 | 4590 | 4590 | 4590 | 4585 | 1680 |
| 262 | 20231120 | 150600 | 3265318505 | 4590 | 4590 | 4595 | 4590 | 397 |
| 263 | 20231120 | 150500 | 3263496255 | 4595 | 4595 | 4595 | 4590 | 196 |
| 264 | 20231120 | 150400 | 3262596595 | 4595 | 4595 | 4595 | 4595 | 141 |
| 265 | 20231120 | 150300 | 3261948700 | 4595 | 4590 | 4595 | 4590 | 814 |
| 266 | 20231120 | 150200 | 3258212025 | 4595 | 4600 | 4600 | 4595 | 1157 |
| 267 | 20231120 | 150100 | 3252895560 | 4600 | 4600 | 4600 | 4595 | 52 |
| 268 | 20231120 | 150000 | 3252656535 | 4600 | 4600 | 4600 | 4600 | 35 |
| 269 | 20231120 | 145900 | 3252495535 | 4600 | 4600 | 4605 | 4595 | 359 |
| 270 | 20231120 | 145800 | 3250843915 | 4595 | 4600 | 4605 | 4595 | 1048 |
| 271 | 20231120 | 145700 | 3246022490 | 4595 | 4600 | 4600 | 4595 | 212 |
| 272 | 20231120 | 145600 | 3245047300 | 4600 | 4600 | 4600 | 4600 | 58 |
| 273 | 20231120 | 145500 | 3244780500 | 4600 | 4600 | 4605 | 4595 | 74 |
| 274 | 20231120 | 145400 | 3244440100 | 4600 | 4605 | 4605 | 4600 | 4 |
| 275 | 20231120 | 145300 | 3244421690 | 4600 | 4600 | 4610 | 4600 | 897 |
| 276 | 20231120 | 145200 | 3240291610 | 4605 | 4605 | 4605 | 4605 | 276 |
| 277 | 20231120 | 145100 | 3239020630 | 4605 | 4605 | 4605 | 4605 | 808 |
| 278 | 20231120 | 145000 | 3235299790 | 4610 | 4605 | 4610 | 4600 | 633 |
| 279 | 20231120 | 144900 | 3232384830 | 4605 | 4600 | 4605 | 4600 | 967 |
| 280 | 20231120 | 144800 | 3227933050 | 4600 | 4590 | 4600 | 4590 | 799 |
| 281 | 20231120 | 144700 | 3224265630 | 4590 | 4575 | 4590 | 4575 | 264 |
| 282 | 20231120 | 144600 | 3223054825 | 4575 | 4590 | 4590 | 4575 | 601 |
| 283 | 20231120 | 144500 | 3220302240 | 4570 | 4570 | 4570 | 4570 | 0 |
| 284 | 20231120 | 144400 | 3220302240 | 4570 | 4580 | 4580 | 4570 | 348 |
| 285 | 20231120 | 144300 | 3218708420 | 4580 | 4580 | 4580 | 4580 | 255 |
| 286 | 20231120 | 144200 | 3217540520 | 4580 | 4580 | 4580 | 4580 | 110 |
| 287 | 20231120 | 144100 | 3217036720 | 4580 | 4585 | 4585 | 4580 | 125 |
| 288 | 20231120 | 144000 | 3216464215 | 4590 | 4590 | 4590 | 4585 | 12 |
| 289 | 20231120 | 143900 | 3216409185 | 4590 | 4590 | 4590 | 4590 | 60 |
| 290 | 20231120 | 143800 | 3216133785 | 4590 | 4585 | 4590 | 4575 | 503 |
| 291 | 20231120 | 143700 | 3213826890 | 4590 | 4565 | 4590 | 4565 | 96 |
| 292 | 20231120 | 143600 | 3213387000 | 4590 | 4590 | 4590 | 4590 | 282 |
| 293 | 20231120 | 143500 | 3212092620 | 4560 | 4560 | 4560 | 4560 | 175 |
| 294 | 20231120 | 143400 | 3211294620 | 4560 | 4555 | 4560 | 4550 | 2686 |
| 295 | 20231120 | 143300 | 3199072345 | 4550 | 4595 | 4595 | 4550 | 3757 |
| 296 | 20231120 | 143200 | 3181928800 | 4600 | 4600 | 4600 | 4600 | 12 |
| 297 | 20231120 | 143100 | 3181873600 | 4600 | 4600 | 4600 | 4600 | 73 |
| 298 | 20231120 | 143000 | 3181537800 | 4590 | 4595 | 4600 | 4590 | 10 |
| 299 | 20231120 | 142900 | 3181491820 | 4600 | 4595 | 4600 | 4590 | 632 |
| 300 | 20231120 | 142800 | 3178588780 | 4595 | 4600 | 4600 | 4595 | 169 |
| 301 | 20231120 | 142700 | 3177811405 | 4600 | 4595 | 4600 | 4590 | 1132 |
| 302 | 20231120 | 142600 | 3172604585 | 4595 | 4580 | 4600 | 4580 | 1557 |
| 303 | 20231120 | 142500 | 3165460015 | 4575 | 4600 | 4600 | 4550 | 5775 |
| 304 | 20231120 | 142400 | 3139099765 | 4600 | 4590 | 4600 | 4580 | 342 |
| 305 | 20231120 | 142300 | 3137532625 | 4590 | 4600 | 4600 | 4580 | 2021 |
| 306 | 20231120 | 142200 | 3128260610 | 4600 | 4605 | 4605 | 4595 | 804 |
| 307 | 20231120 | 142100 | 3124562180 | 4605 | 4610 | 4610 | 4600 | 290 |
| 308 | 20231120 | 142000 | 3123227165 | 4610 | 4610 | 4610 | 4610 | 20 |
| 309 | 20231120 | 141900 | 3123134965 | 4610 | 4605 | 4610 | 4600 | 2929 |
| 310 | 20231120 | 141800 | 3109657300 | 4605 | 4620 | 4620 | 4605 | 691 |
| 311 | 20231120 | 141700 | 3106468910 | 4620 | 4635 | 4635 | 4620 | 1157 |
| 312 | 20231120 | 141600 | 3101123280 | 4635 | 4635 | 4635 | 4630 | 16 |
| 313 | 20231120 | 141500 | 3101049125 | 4635 | 4635 | 4635 | 4635 | 14 |
| 314 | 20231120 | 141400 | 3100984235 | 4635 | 4635 | 4635 | 4635 | 15 |
| 315 | 20231120 | 141300 | 3100914710 | 4635 | 4635 | 4635 | 4620 | 18 |
| 316 | 20231120 | 141200 | 3100831295 | 4635 | 4635 | 4635 | 4635 | 34 |
| 317 | 20231120 | 141100 | 3100673705 | 4635 | 4635 | 4635 | 4635 | 230 |
| 318 | 20231120 | 141000 | 3099607655 | 4635 | 4620 | 4635 | 4620 | 385 |
| 319 | 20231120 | 140900 | 3097828895 | 4620 | 4610 | 4620 | 4610 | 521 |
| 320 | 20231120 | 140800 | 3095427030 | 4615 | 4620 | 4620 | 4605 | 1095 |
| 321 | 20231120 | 140700 | 3090379085 | 4620 | 4620 | 4620 | 4620 | 8 |
| 322 | 20231120 | 140600 | 3090342125 | 4600 | 4620 | 4620 | 4600 | 856 |
| 323 | 20231120 | 140500 | 3086395245 | 4620 | 4625 | 4630 | 4600 | 8371 |
| 324 | 20231120 | 140400 | 3047820985 | 4625 | 4625 | 4625 | 4625 | 14 |
| 325 | 20231120 | 140300 | 3047756235 | 4625 | 4650 | 4650 | 4595 | 12617 |
| 326 | 20231120 | 140200 | 2989623160 | 4650 | 4645 | 4650 | 4635 | 107 |
| 327 | 20231120 | 140100 | 2989126120 | 4645 | 4650 | 4650 | 4640 | 525 |
| 328 | 20231120 | 140000 | 2986687715 | 4655 | 4640 | 4655 | 4640 | 229 |
| 329 | 20231120 | 135900 | 2985622910 | 4640 | 4655 | 4655 | 4640 | 1362 |
| 330 | 20231120 | 135800 | 2979301955 | 4665 | 4665 | 4665 | 4665 | 0 |
| 331 | 20231120 | 135700 | 2979301955 | 4665 | 4665 | 4665 | 4665 | 0 |
| 332 | 20231120 | 135600 | 2979301955 | 4665 | 4665 | 4665 | 4665 | 0 |
| 333 | 20231120 | 135500 | 2979301955 | 4665 | 4665 | 4665 | 4665 | 0 |
| 334 | 20231120 | 135400 | 2979301955 | 4665 | 4640 | 4665 | 4640 | 167 |
| 335 | 20231120 | 135300 | 2978527050 | 4665 | 4665 | 4665 | 4665 | 0 |
| 336 | 20231120 | 135200 | 2978527050 | 4665 | 4640 | 4665 | 4640 | 101 |
| 337 | 20231120 | 135100 | 2978058385 | 4675 | 4670 | 4675 | 4670 | 1313 |
| 338 | 20231120 | 135000 | 2971922640 | 4675 | 4640 | 4680 | 4620 | 4357 |
| 339 | 20231120 | 134900 | 2951645290 | 4650 | 4650 | 4650 | 4650 | 1 |
| 340 | 20231120 | 134800 | 2951640640 | 4650 | 4655 | 4655 | 4650 | 626 |
| 341 | 20231120 | 134700 | 2948728975 | 4670 | 4670 | 4670 | 4670 | 1 |
| 342 | 20231120 | 134600 | 2948724305 | 4670 | 4650 | 4670 | 4650 | 593 |
| 343 | 20231120 | 134500 | 2945958255 | 4650 | 4645 | 4650 | 4635 | 814 |
| 344 | 20231120 | 134400 | 2942178950 | 4680 | 4650 | 4680 | 4650 | 2780 |
| 345 | 20231120 | 134300 | 2929204085 | 4625 | 4640 | 4640 | 4620 | 206 |
| 346 | 20231120 | 134200 | 2928250725 | 4640 | 4640 | 4640 | 4640 | 0 |
| 347 | 20231120 | 134100 | 2928250725 | 4640 | 4640 | 4640 | 4640 | 48 |
| 348 | 20231120 | 134000 | 2928028005 | 4640 | 4635 | 4640 | 4635 | 109 |
| 349 | 20231120 | 133900 | 2927522290 | 4625 | 4635 | 4635 | 4620 | 4267 |
| 350 | 20231120 | 133800 | 2907794815 | 4640 | 4630 | 4640 | 4630 | 117 |
| 351 | 20231120 | 133700 | 2907251970 | 4640 | 4635 | 4640 | 4630 | 1572 |
| 352 | 20231120 | 133600 | 2899968205 | 4650 | 4650 | 4650 | 4635 | 473 |
| 353 | 20231120 | 133500 | 2897775435 | 4650 | 4650 | 4650 | 4650 | 836 |
| 354 | 20231120 | 133400 | 2893888035 | 4660 | 4660 | 4660 | 4660 | 0 |
| 355 | 20231120 | 133300 | 2893888035 | 4660 | 4655 | 4660 | 4655 | 6 |
| 356 | 20231120 | 133200 | 2893860100 | 4655 | 4660 | 4660 | 4650 | 452 |
| 357 | 20231120 | 133100 | 2891753815 | 4660 | 4660 | 4665 | 4660 | 908 |
| 358 | 20231120 | 133000 | 2887519270 | 4660 | 4660 | 4660 | 4660 | 433 |
| 359 | 20231120 | 132900 | 2885501490 | 4665 | 4665 | 4665 | 4665 | 0 |
| 360 | 20231120 | 132800 | 2885501490 | 4665 | 4660 | 4665 | 4660 | 62 |
| 361 | 20231120 | 132700 | 2885212565 | 4660 | 4660 | 4660 | 4660 | 1 |
| 362 | 20231120 | 132600 | 2885207905 | 4665 | 4665 | 4665 | 4665 | 0 |
| 363 | 20231120 | 132500 | 2885207905 | 4665 | 4660 | 4665 | 4660 | 529 |
| 364 | 20231120 | 132400 | 2882742760 | 4660 | 4660 | 4660 | 4660 | 4036 |
| 365 | 20231120 | 132300 | 2863935000 | 4660 | 4645 | 4665 | 4645 | 578 |
| 366 | 20231120 | 132200 | 2861250130 | 4665 | 4665 | 4665 | 4665 | 0 |
| 367 | 20231120 | 132100 | 2861250130 | 4665 | 4670 | 4670 | 4645 | 11 |
| 368 | 20231120 | 132000 | 2861198915 | 4670 | 4675 | 4675 | 4645 | 257 |
| 369 | 20231120 | 131900 | 2860004495 | 4680 | 4680 | 4680 | 4680 | 0 |
| 370 | 20231120 | 131800 | 2860004495 | 4680 | 4680 | 4680 | 4680 | 0 |
| 371 | 20231120 | 131700 | 2860004495 | 4680 | 4650 | 4680 | 4650 | 2 |
| 372 | 20231120 | 131600 | 2859995165 | 4680 | 4680 | 4680 | 4650 | 104 |
| 373 | 20231120 | 131500 | 2859511475 | 4645 | 4645 | 4645 | 4645 | 9 |
| 374 | 20231120 | 131400 | 2859469670 | 4645 | 4650 | 4650 | 4645 | 334 |
| 375 | 20231120 | 131300 | 2857916575 | 4680 | 4655 | 4680 | 4655 | 323 |
| 376 | 20231120 | 131200 | 2856412910 | 4685 | 4655 | 4685 | 4655 | 15 |
| 377 | 20231120 | 131100 | 2856343055 | 4660 | 4670 | 4685 | 4660 | 701 |
| 378 | 20231120 | 131000 | 2853071370 | 4685 | 4695 | 4700 | 4670 | 433 |
| 379 | 20231120 | 130900 | 2851047525 | 4700 | 4685 | 4705 | 4685 | 1717 |
| 380 | 20231120 | 130800 | 2842988805 | 4685 | 4665 | 4685 | 4665 | 826 |
| 381 | 20231120 | 130700 | 2839132710 | 4665 | 4650 | 4670 | 4645 | 78 |
| 382 | 20231120 | 130600 | 2838769755 | 4645 | 4655 | 4655 | 4645 | 244 |
| 383 | 20231120 | 130500 | 2837636030 | 4660 | 4660 | 4665 | 4660 | 2701 |
| 384 | 20231120 | 130400 | 2825049365 | 4665 | 4665 | 4665 | 4665 | 240 |
| 385 | 20231120 | 130300 | 2823929765 | 4665 | 4665 | 4665 | 4665 | 0 |
| 386 | 20231120 | 130200 | 2823929765 | 4665 | 4645 | 4665 | 4645 | 1157 |
| 387 | 20231120 | 130100 | 2818549635 | 4645 | 4635 | 4645 | 4630 | 104 |
| 388 | 20231120 | 130000 | 2818067570 | 4630 | 4630 | 4650 | 4630 | 925 |
| 389 | 20231120 | 125900 | 2813784545 | 4660 | 4655 | 4660 | 4625 | 444 |
| 390 | 20231120 | 125800 | 2811729390 | 4665 | 4665 | 4665 | 4665 | 30 |
| 391 | 20231120 | 125700 | 2811589440 | 4665 | 4630 | 4665 | 4630 | 633 |
| 392 | 20231120 | 125600 | 2808658580 | 4665 | 4665 | 4665 | 4665 | 300 |
| 393 | 20231120 | 125500 | 2807259080 | 4665 | 4650 | 4670 | 4625 | 3245 |
| 394 | 20231120 | 125400 | 2792217145 | 4670 | 4660 | 4670 | 4640 | 3462 |
| 395 | 20231120 | 125300 | 2776121905 | 4675 | 4675 | 4675 | 4645 | 1671 |
| 396 | 20231120 | 125200 | 2768339925 | 4675 | 4665 | 4675 | 4660 | 464 |
| 397 | 20231120 | 125100 | 2766176455 | 4690 | 4660 | 4690 | 4660 | 50 |
| 398 | 20231120 | 125000 | 2765942375 | 4665 | 4665 | 4690 | 4665 | 423 |
| 399 | 20231120 | 124900 | 2763969055 | 4690 | 4690 | 4700 | 4665 | 809 |
| 400 | 20231120 | 124800 | 2760181905 | 4705 | 4695 | 4705 | 4695 | 5 |
| 401 | 20231120 | 124700 | 2760158410 | 4705 | 4695 | 4705 | 4690 | 208 |
| 402 | 20231120 | 124600 | 2759179845 | 4705 | 4700 | 4705 | 4695 | 1915 |
| 403 | 20231120 | 124500 | 2750184875 | 4715 | 4710 | 4715 | 4695 | 1639 |
| 404 | 20231120 | 124400 | 2742473495 | 4710 | 4695 | 4710 | 4695 | 2737 |
| 405 | 20231120 | 124300 | 2729608295 | 4695 | 4695 | 4695 | 4695 | 368 |
| 406 | 20231120 | 124200 | 2727880535 | 4695 | 4680 | 4695 | 4680 | 3315 |
| 407 | 20231120 | 124100 | 2712336865 | 4680 | 4680 | 4680 | 4680 | 730 |
| 408 | 20231120 | 124000 | 2708920465 | 4680 | 4680 | 4680 | 4670 | 4507 |
| 409 | 20231120 | 123900 | 2687836055 | 4680 | 4675 | 4680 | 4660 | 202 |
| 410 | 20231120 | 123800 | 2686891065 | 4680 | 4675 | 4680 | 4675 | 59 |
| 411 | 20231120 | 123700 | 2686615215 | 4680 | 4675 | 4680 | 4675 | 934 |
| 412 | 20231120 | 123600 | 2682248740 | 4675 | 4675 | 4680 | 4670 | 274 |
| 413 | 20231120 | 123500 | 2680967785 | 4675 | 4675 | 4675 | 4675 | 119 |
| 414 | 20231120 | 123400 | 2680411460 | 4675 | 4675 | 4680 | 4670 | 7413 |
| 415 | 20231120 | 123300 | 2645782105 | 4675 | 4660 | 4680 | 4660 | 2138 |
| 416 | 20231120 | 123200 | 2635800620 | 4660 | 4650 | 4660 | 4650 | 118 |
| 417 | 20231120 | 123100 | 2635251795 | 4655 | 4650 | 4655 | 4645 | 654 |
| 418 | 20231120 | 123000 | 2632210975 | 4650 | 4645 | 4650 | 4645 | 229 |
| 419 | 20231120 | 122900 | 2631147225 | 4645 | 4645 | 4645 | 4640 | 249 |
| 420 | 20231120 | 122800 | 2629990630 | 4645 | 4645 | 4650 | 4640 | 4 |
| 421 | 20231120 | 122700 | 2629972050 | 4650 | 4650 | 4650 | 4645 | 7 |
| 422 | 20231120 | 122600 | 2629939505 | 4650 | 4640 | 4650 | 4640 | 2 |
| 423 | 20231120 | 122500 | 2629930215 | 4650 | 4650 | 4650 | 4650 | 10 |
| 424 | 20231120 | 122400 | 2629883715 | 4650 | 4650 | 4650 | 4650 | 0 |
| 425 | 20231120 | 122300 | 2629883715 | 4650 | 4650 | 4650 | 4650 | 0 |
| 426 | 20231120 | 122200 | 2629883715 | 4650 | 4645 | 4650 | 4645 | 1000 |
| 427 | 20231120 | 122100 | 2625233730 | 4650 | 4640 | 4650 | 4625 | 856 |
| 428 | 20231120 | 122000 | 2621264935 | 4650 | 4650 | 4650 | 4650 | 0 |
| 429 | 20231120 | 121900 | 2621264935 | 4650 | 4640 | 4650 | 4640 | 173 |
| 430 | 20231120 | 121800 | 2620462190 | 4645 | 4635 | 4645 | 4635 | 397 |
| 431 | 20231120 | 121700 | 2618620435 | 4645 | 4645 | 4645 | 4645 | 1300 |
| 432 | 20231120 | 121600 | 2612581935 | 4645 | 4635 | 4645 | 4635 | 3 |
| 433 | 20231120 | 121500 | 2612568020 | 4645 | 4650 | 4650 | 4630 | 122 |
| 434 | 20231120 | 121400 | 2612003110 | 4635 | 4635 | 4635 | 4635 | 1520 |
| 435 | 20231120 | 121300 | 2604957910 | 4650 | 4640 | 4650 | 4635 | 274 |
| 436 | 20231120 | 121200 | 2603684025 | 4640 | 4640 | 4640 | 4640 | 450 |
| 437 | 20231120 | 121100 | 2601596025 | 4640 | 4640 | 4640 | 4640 | 0 |
| 438 | 20231120 | 121000 | 2601596025 | 4640 | 4630 | 4640 | 4625 | 646 |
| 439 | 20231120 | 120900 | 2598606105 | 4630 | 4630 | 4630 | 4630 | 24 |
| 440 | 20231120 | 120800 | 2598494985 | 4630 | 4630 | 4630 | 4625 | 1344 |
| 441 | 20231120 | 120700 | 2592272320 | 4630 | 4630 | 4630 | 4630 | 280 |
| 442 | 20231120 | 120600 | 2590975920 | 4630 | 4625 | 4640 | 4625 | 3423 |
| 443 | 20231120 | 120500 | 2575124285 | 4630 | 4630 | 4630 | 4630 | 2 |
| 444 | 20231120 | 120400 | 2575115025 | 4630 | 4630 | 4630 | 4625 | 18 |
| 445 | 20231120 | 120300 | 2575031720 | 4630 | 4640 | 4640 | 4630 | 532 |
| 446 | 20231120 | 120200 | 2572567265 | 4640 | 4640 | 4640 | 4640 | 466 |
| 447 | 20231120 | 120100 | 2570405025 | 4640 | 4650 | 4650 | 4640 | 72 |
| 448 | 20231120 | 120000 | 2570070925 | 4640 | 4640 | 4650 | 4640 | 344 |
| 449 | 20231120 | 115900 | 2568474655 | 4640 | 4650 | 4650 | 4640 | 22 |
| 450 | 20231120 | 115800 | 2568372365 | 4650 | 4645 | 4650 | 4645 | 19 |
| 451 | 20231120 | 115700 | 2568284075 | 4645 | 4645 | 4650 | 4645 | 20 |
| 452 | 20231120 | 115600 | 2568191170 | 4645 | 4650 | 4650 | 4645 | 2663 |
| 453 | 20231120 | 115500 | 2555813705 | 4660 | 4660 | 4660 | 4655 | 1073 |
| 454 | 20231120 | 115400 | 2550813535 | 4660 | 4665 | 4670 | 4660 | 12 |
| 455 | 20231120 | 115300 | 2550757555 | 4665 | 4655 | 4665 | 4650 | 2092 |
| 456 | 20231120 | 115200 | 2541008175 | 4655 | 4645 | 4655 | 4645 | 891 |
| 457 | 20231120 | 115100 | 2536867050 | 4640 | 4640 | 4640 | 4640 | 402 |
| 458 | 20231120 | 115000 | 2535001770 | 4640 | 4640 | 4640 | 4640 | 50 |
| 459 | 20231120 | 114900 | 2534769770 | 4640 | 4640 | 4640 | 4640 | 0 |
| 460 | 20231120 | 114800 | 2534769770 | 4640 | 4640 | 4640 | 4640 | 0 |
| 461 | 20231120 | 114700 | 2534769770 | 4640 | 4640 | 4640 | 4640 | 0 |
| 462 | 20231120 | 114600 | 2534769770 | 4640 | 4645 | 4650 | 4640 | 838 |
| 463 | 20231120 | 114500 | 2530880440 | 4650 | 4650 | 4650 | 4650 | 20 |
| 464 | 20231120 | 114400 | 2530787440 | 4650 | 4650 | 4650 | 4650 | 11 |
| 465 | 20231120 | 114300 | 2530736290 | 4650 | 4650 | 4650 | 4650 | 0 |
| 466 | 20231120 | 114200 | 2530736290 | 4650 | 4650 | 4650 | 4650 | 30 |
| 467 | 20231120 | 114100 | 2530596790 | 4650 | 4640 | 4650 | 4640 | 9 |
| 468 | 20231120 | 114000 | 2530555010 | 4640 | 4630 | 4640 | 4620 | 218 |
| 469 | 20231120 | 113900 | 2529547775 | 4620 | 4630 | 4630 | 4615 | 2509 |
| 470 | 20231120 | 113800 | 2517948780 | 4630 | 4650 | 4650 | 4630 | 590 |
| 471 | 20231120 | 113700 | 2515214570 | 4650 | 4635 | 4650 | 4635 | 367 |
| 472 | 20231120 | 113600 | 2513508410 | 4635 | 4645 | 4650 | 4635 | 263 |
| 473 | 20231120 | 113500 | 2512288715 | 4645 | 4640 | 4645 | 4635 | 1690 |
| 474 | 20231120 | 113400 | 2504452745 | 4650 | 4640 | 4650 | 4640 | 2031 |
| 475 | 20231120 | 113300 | 2495018235 | 4640 | 4640 | 4640 | 4640 | 17 |
| 476 | 20231120 | 113200 | 2494939355 | 4640 | 4645 | 4645 | 4635 | 121 |
| 477 | 20231120 | 113100 | 2494377885 | 4645 | 4645 | 4645 | 4645 | 1 |
| 478 | 20231120 | 113000 | 2494373240 | 4645 | 4645 | 4645 | 4635 | 551 |
| 479 | 20231120 | 112900 | 2491814790 | 4645 | 4640 | 4645 | 4640 | 21 |
| 480 | 20231120 | 112800 | 2491717345 | 4645 | 4645 | 4645 | 4645 | 1 |
| 481 | 20231120 | 112700 | 2491712700 | 4645 | 4645 | 4645 | 4645 | 1 |
| 482 | 20231120 | 112600 | 2491708055 | 4645 | 4645 | 4645 | 4645 | 612 |
| 483 | 20231120 | 112500 | 2488865315 | 4645 | 4645 | 4645 | 4645 | 1 |
| 484 | 20231120 | 112400 | 2488860670 | 4645 | 4645 | 4645 | 4645 | 1 |
| 485 | 20231120 | 112300 | 2488856025 | 4640 | 4625 | 4645 | 4625 | 246 |
| 486 | 20231120 | 112200 | 2487718240 | 4625 | 4625 | 4625 | 4625 | 0 |
| 487 | 20231120 | 112100 | 2487718240 | 4625 | 4625 | 4625 | 4625 | 33 |
| 488 | 20231120 | 112000 | 2487565615 | 4620 | 4635 | 4635 | 4620 | 3119 |
| 489 | 20231120 | 111900 | 2473146000 | 4630 | 4640 | 4645 | 4625 | 825 |
| 490 | 20231120 | 111800 | 2469326090 | 4640 | 4645 | 4645 | 4640 | 681 |
| 491 | 20231120 | 111700 | 2466166245 | 4640 | 4645 | 4645 | 4640 | 1577 |
| 492 | 20231120 | 111600 | 2458848460 | 4650 | 4650 | 4650 | 4650 | 281 |
| 493 | 20231120 | 111500 | 2457541810 | 4650 | 4650 | 4650 | 4650 | 50 |
| 494 | 20231120 | 111400 | 2457309310 | 4650 | 4650 | 4650 | 4650 | 123 |
| 495 | 20231120 | 111300 | 2456737360 | 4635 | 4630 | 4645 | 4625 | 234 |
| 496 | 20231120 | 111200 | 2455653585 | 4630 | 4630 | 4630 | 4620 | 2335 |
| 497 | 20231120 | 111100 | 2444846730 | 4630 | 4630 | 4635 | 4625 | 1690 |
| 498 | 20231120 | 111000 | 2437026935 | 4650 | 4650 | 4655 | 4650 | 705 |
| 499 | 20231120 | 110900 | 2433746530 | 4650 | 4640 | 4650 | 4630 | 401 |
| 500 | 20231120 | 110800 | 2431889775 | 4640 | 4645 | 4645 | 4630 | 1242 |
| 501 | 20231120 | 110700 | 2426133800 | 4655 | 4645 | 4655 | 4645 | 17 |
| 502 | 20231120 | 110600 | 2426054685 | 4650 | 4650 | 4650 | 4650 | 99 |
| 503 | 20231120 | 110500 | 2425594335 | 4650 | 4665 | 4665 | 4635 | 1118 |
| 504 | 20231120 | 110400 | 2420411420 | 4640 | 4660 | 4660 | 4635 | 1011 |
| 505 | 20231120 | 110300 | 2415721595 | 4670 | 4650 | 4670 | 4635 | 4471 |
| 506 | 20231120 | 110200 | 2394968510 | 4645 | 4660 | 4660 | 4645 | 2944 |
| 507 | 20231120 | 110100 | 2381282650 | 4685 | 4655 | 4685 | 4655 | 136 |
| 508 | 20231120 | 110000 | 2380648940 | 4685 | 4660 | 4685 | 4655 | 1923 |
| 509 | 20231120 | 105900 | 2371691240 | 4685 | 4685 | 4690 | 4685 | 57 |
| 510 | 20231120 | 105800 | 2371424190 | 4685 | 4670 | 4690 | 4660 | 303 |
| 511 | 20231120 | 105700 | 2370006270 | 4670 | 4690 | 4690 | 4670 | 532 |
| 512 | 20231120 | 105600 | 2367521745 | 4690 | 4665 | 4690 | 4660 | 1585 |
| 513 | 20231120 | 105500 | 2360131685 | 4665 | 4685 | 4690 | 4660 | 458 |
| 514 | 20231120 | 105400 | 2357993830 | 4695 | 4720 | 4720 | 4695 | 529 |
| 515 | 20231120 | 105300 | 2355502675 | 4725 | 4725 | 4725 | 4695 | 1259 |
| 516 | 20231120 | 105200 | 2349568890 | 4725 | 4655 | 4740 | 4650 | 14299 |
| 517 | 20231120 | 105100 | 2282144840 | 4650 | 4660 | 4670 | 4650 | 6253 |
| 518 | 20231120 | 105000 | 2253042105 | 4660 | 4675 | 4675 | 4660 | 529 |
| 519 | 20231120 | 104900 | 2250573360 | 4680 | 4680 | 4680 | 4680 | 907 |
| 520 | 20231120 | 104800 | 2246328600 | 4675 | 4675 | 4675 | 4675 | 214 |
| 521 | 20231120 | 104700 | 2245328150 | 4670 | 4670 | 4670 | 4665 | 3469 |
| 522 | 20231120 | 104600 | 2229128325 | 4670 | 4670 | 4670 | 4670 | 863 |
| 523 | 20231120 | 104500 | 2225098115 | 4680 | 4680 | 4685 | 4670 | 1740 |
| 524 | 20231120 | 104400 | 2216969420 | 4675 | 4695 | 4700 | 4675 | 1474 |
| 525 | 20231120 | 104300 | 2210057840 | 4695 | 4695 | 4695 | 4695 | 60 |
| 526 | 20231120 | 104200 | 2209776140 | 4710 | 4705 | 4710 | 4705 | 1328 |
| 527 | 20231120 | 104100 | 2203521265 | 4700 | 4695 | 4700 | 4695 | 4382 |
| 528 | 20231120 | 104000 | 2182936980 | 4690 | 4690 | 4690 | 4680 | 1202 |
| 529 | 20231120 | 103900 | 2177303085 | 4690 | 4690 | 4695 | 4690 | 958 |
| 530 | 20231120 | 103800 | 2172809780 | 4690 | 4695 | 4695 | 4690 | 2904 |
| 531 | 20231120 | 103700 | 2159186375 | 4700 | 4700 | 4710 | 4695 | 709 |
| 532 | 20231120 | 103600 | 2155853130 | 4705 | 4700 | 4705 | 4700 | 1137 |
| 533 | 20231120 | 103500 | 2150509130 | 4685 | 4700 | 4715 | 4675 | 2172 |
| 534 | 20231120 | 103400 | 2140345060 | 4700 | 4715 | 4715 | 4700 | 115 |
| 535 | 20231120 | 103300 | 2139804335 | 4720 | 4675 | 4720 | 4670 | 7443 |
| 536 | 20231120 | 103200 | 2104901515 | 4675 | 4690 | 4705 | 4660 | 10672 |
| 537 | 20231120 | 103100 | 2055016505 | 4690 | 4700 | 4700 | 4685 | 3623 |
| 538 | 20231120 | 103000 | 2038030855 | 4700 | 4705 | 4705 | 4700 | 1433 |
| 539 | 20231120 | 102900 | 2031295485 | 4705 | 4720 | 4720 | 4705 | 2185 |
| 540 | 20231120 | 102800 | 2020992575 | 4720 | 4720 | 4725 | 4720 | 144 |
| 541 | 20231120 | 102700 | 2020312890 | 4720 | 4715 | 4720 | 4710 | 108 |
| 542 | 20231120 | 102600 | 2019803840 | 4710 | 4705 | 4710 | 4705 | 217 |
| 543 | 20231120 | 102500 | 2018782070 | 4710 | 4720 | 4720 | 4710 | 253 |
| 544 | 20231120 | 102400 | 2017590410 | 4725 | 4730 | 4730 | 4725 | 943 |
| 545 | 20231120 | 102300 | 2013132965 | 4725 | 4725 | 4725 | 4700 | 2612 |
| 546 | 20231120 | 102200 | 2000830865 | 4725 | 4700 | 4725 | 4700 | 2362 |
| 547 | 20231120 | 102100 | 1989689310 | 4700 | 4705 | 4705 | 4700 | 924 |
| 548 | 20231120 | 102000 | 1985341895 | 4705 | 4705 | 4725 | 4685 | 4722 |
| 549 | 20231120 | 101900 | 1963146390 | 4705 | 4720 | 4750 | 4695 | 11717 |
| 550 | 20231120 | 101800 | 1907656260 | 4730 | 4725 | 4730 | 4715 | 2243 |
| 551 | 20231120 | 101700 | 1897053870 | 4725 | 4725 | 4725 | 4725 | 6 |
| 552 | 20231120 | 101600 | 1897025520 | 4725 | 4705 | 4730 | 4705 | 2681 |
| 553 | 20231120 | 101500 | 1884360595 | 4710 | 4725 | 4725 | 4705 | 1879 |
| 554 | 20231120 | 101400 | 1875513625 | 4725 | 4725 | 4725 | 4710 | 742 |
| 555 | 20231120 | 101300 | 1872010985 | 4725 | 4725 | 4725 | 4720 | 3451 |
| 556 | 20231120 | 101200 | 1855715230 | 4725 | 4725 | 4725 | 4720 | 959 |
| 557 | 20231120 | 101100 | 1851184895 | 4725 | 4705 | 4725 | 4705 | 3698 |
| 558 | 20231120 | 101000 | 1833743550 | 4705 | 4715 | 4715 | 4705 | 572 |
| 559 | 20231120 | 100900 | 1831051280 | 4700 | 4720 | 4720 | 4700 | 1599 |
| 560 | 20231120 | 100800 | 1823515330 | 4720 | 4700 | 4720 | 4695 | 2733 |
| 561 | 20231120 | 100700 | 1810625210 | 4680 | 4700 | 4700 | 4680 | 7260 |
| 562 | 20231120 | 100600 | 1776593380 | 4700 | 4715 | 4715 | 4695 | 2086 |
| 563 | 20231120 | 100500 | 1766790030 | 4715 | 4710 | 4715 | 4695 | 1171 |
| 564 | 20231120 | 100400 | 1761269690 | 4690 | 4705 | 4720 | 4690 | 2185 |
| 565 | 20231120 | 100300 | 1750986310 | 4705 | 4720 | 4725 | 4700 | 4414 |
| 566 | 20231120 | 100200 | 1730170860 | 4720 | 4700 | 4720 | 4700 | 3283 |
| 567 | 20231120 | 100100 | 1714708370 | 4710 | 4695 | 4710 | 4695 | 874 |
| 568 | 20231120 | 100000 | 1710602700 | 4700 | 4705 | 4710 | 4690 | 739 |
| 569 | 20231120 | 095900 | 1707129845 | 4705 | 4710 | 4710 | 4690 | 2887 |
| 570 | 20231120 | 095800 | 1693564940 | 4715 | 4690 | 4715 | 4685 | 2053 |
| 571 | 20231120 | 095700 | 1683905405 | 4685 | 4675 | 4720 | 4675 | 26176 |
| 572 | 20231120 | 095600 | 1560956155 | 4675 | 4660 | 4675 | 4660 | 2058 |
| 573 | 20231120 | 095500 | 1551351920 | 4665 | 4665 | 4665 | 4665 | 50 |
| 574 | 20231120 | 095400 | 1551118670 | 4665 | 4665 | 4665 | 4655 | 278 |
| 575 | 20231120 | 095300 | 1549823210 | 4665 | 4670 | 4670 | 4655 | 1350 |
| 576 | 20231120 | 095200 | 1543538170 | 4660 | 4665 | 4665 | 4660 | 297 |
| 577 | 20231120 | 095100 | 1542153295 | 4660 | 4680 | 4680 | 4660 | 544 |
| 578 | 20231120 | 095000 | 1539616375 | 4680 | 4650 | 4685 | 4650 | 6058 |
| 579 | 20231120 | 094900 | 1511343675 | 4650 | 4655 | 4655 | 4645 | 962 |
| 580 | 20231120 | 094800 | 1506869105 | 4655 | 4655 | 4655 | 4655 | 380 |
| 581 | 20231120 | 094700 | 1505100205 | 4660 | 4660 | 4660 | 4650 | 613 |
| 582 | 20231120 | 094600 | 1502244955 | 4660 | 4680 | 4680 | 4660 | 1016 |
| 583 | 20231120 | 094500 | 1497500570 | 4680 | 4640 | 4680 | 4640 | 4007 |
| 584 | 20231120 | 094400 | 1478780080 | 4640 | 4635 | 4640 | 4635 | 1070 |
| 585 | 20231120 | 094300 | 1473817900 | 4635 | 4655 | 4665 | 4615 | 1550 |
| 586 | 20231120 | 094200 | 1466634565 | 4675 | 4680 | 4680 | 4650 | 2371 |
| 587 | 20231120 | 094100 | 1455548555 | 4680 | 4630 | 4680 | 4630 | 3675 |
| 588 | 20231120 | 094000 | 1438468085 | 4630 | 4640 | 4645 | 4625 | 542 |
| 589 | 20231120 | 093900 | 1435955220 | 4640 | 4640 | 4650 | 4640 | 661 |
| 590 | 20231120 | 093800 | 1432885100 | 4650 | 4650 | 4650 | 4640 | 1483 |
| 591 | 20231120 | 093700 | 1425990150 | 4640 | 4650 | 4665 | 4610 | 8521 |
| 592 | 20231120 | 093600 | 1386413765 | 4650 | 4655 | 4675 | 4650 | 8596 |
| 593 | 20231120 | 093500 | 1346355710 | 4650 | 4630 | 4650 | 4630 | 4507 |
| 594 | 20231120 | 093400 | 1325432475 | 4635 | 4615 | 4640 | 4615 | 3791 |
| 595 | 20231120 | 093300 | 1307864905 | 4615 | 4650 | 4650 | 4615 | 5011 |
| 596 | 20231120 | 093200 | 1284635225 | 4650 | 4645 | 4650 | 4620 | 5798 |
| 597 | 20231120 | 093100 | 1257741185 | 4645 | 4645 | 4655 | 4635 | 3130 |
| 598 | 20231120 | 093000 | 1243211840 | 4645 | 4675 | 4680 | 4625 | 3561 |
| 599 | 20231120 | 092900 | 1226659055 | 4675 | 4615 | 4700 | 4615 | 36779 |
| 600 | 20231120 | 092800 | 1055413415 | 4595 | 4595 | 4615 | 4595 | 336 |
| 601 | 20231120 | 092700 | 1053869475 | 4620 | 4610 | 4620 | 4590 | 2491 |
| 602 | 20231120 | 092600 | 1042394775 | 4605 | 4580 | 4610 | 4580 | 82 |
| 603 | 20231120 | 092500 | 1042018460 | 4610 | 4590 | 4610 | 4580 | 5950 |
| 604 | 20231120 | 092400 | 1014729060 | 4590 | 4605 | 4605 | 4590 | 2384 |
| 605 | 20231120 | 092300 | 1003774575 | 4605 | 4620 | 4625 | 4600 | 2478 |
| 606 | 20231120 | 092200 | 992351855 | 4625 | 4600 | 4625 | 4600 | 5643 |
| 607 | 20231120 | 092100 | 966321350 | 4605 | 4620 | 4620 | 4600 | 344 |
| 608 | 20231120 | 092000 | 964736895 | 4620 | 4600 | 4620 | 4590 | 6448 |
| 609 | 20231120 | 091900 | 935008905 | 4590 | 4590 | 4590 | 4570 | 2568 |
| 610 | 20231120 | 091800 | 923239525 | 4595 | 4600 | 4600 | 4575 | 1450 |
| 611 | 20231120 | 091700 | 916583450 | 4585 | 4610 | 4620 | 4575 | 3409 |
| 612 | 20231120 | 091600 | 900912120 | 4620 | 4590 | 4620 | 4590 | 5484 |
| 613 | 20231120 | 091500 | 875624400 | 4565 | 4575 | 4585 | 4560 | 3406 |
| 614 | 20231120 | 091400 | 860051625 | 4585 | 4565 | 4610 | 4545 | 1313 |
| 615 | 20231120 | 091300 | 854054580 | 4545 | 4565 | 4610 | 4515 | 11693 |
| 616 | 20231120 | 091200 | 800783505 | 4585 | 4615 | 4615 | 4555 | 12375 |
| 617 | 20231120 | 091100 | 743982410 | 4615 | 4625 | 4630 | 4600 | 9664 |
| 618 | 20231120 | 091000 | 699406245 | 4640 | 4630 | 4660 | 4610 | 25756 |
| 619 | 20231120 | 090900 | 579875190 | 4600 | 4590 | 4650 | 4580 | 28984 |
| 620 | 20231120 | 090800 | 446135285 | 4590 | 4515 | 4600 | 4515 | 19047 |
| 621 | 20231120 | 090700 | 358955780 | 4515 | 4560 | 4560 | 4515 | 9638 |
| 622 | 20231120 | 090600 | 315164520 | 4565 | 4495 | 4585 | 4495 | 30911 |
| 623 | 20231120 | 090500 | 174811545 | 4495 | 4465 | 4495 | 4465 | 1896 |
| 624 | 20231120 | 090400 | 166313100 | 4460 | 4445 | 4470 | 4445 | 2054 |
| 625 | 20231120 | 090300 | 157154660 | 4445 | 4465 | 4465 | 4425 | 6130 |
| 626 | 20231120 | 090200 | 129932900 | 4465 | 4435 | 4490 | 4410 | 5309 |
| 627 | 20231120 | 090100 | 106313940 | 4435 | 4445 | 4445 | 4400 | 3177 |
| 628 | 20231120 | 090000 | 92257700 | 4450 | 4400 | 4485 | 4400 | 20816 |