29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 185100 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 28451 |
| 3 | 20231120 | 185000 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 4 | 20231120 | 184900 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 5 | 20231120 | 184800 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 6 | 20231120 | 184700 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 7 | 20231120 | 184600 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 8 | 20231120 | 184500 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 9 | 20231120 | 184400 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 10 | 20231120 | 184300 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 11 | 20231120 | 184200 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 12 | 20231120 | 184100 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 13 | 20231120 | 184000 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 14 | 20231120 | 183900 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 15 | 20231120 | 183800 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 16 | 20231120 | 183700 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 17 | 20231120 | 183600 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 18 | 20231120 | 183500 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 19 | 20231120 | 183400 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 20 | 20231120 | 183300 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 21 | 20231120 | 183200 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 22 | 20231120 | 183100 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 23 | 20231120 | 183000 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 24 | 20231120 | 182900 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 25 | 20231120 | 182800 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 26 | 20231120 | 182700 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 27 | 20231120 | 182600 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 28 | 20231120 | 182500 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 29 | 20231120 | 182400 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 30 | 20231120 | 182300 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 31 | 20231120 | 182200 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 32 | 20231120 | 182100 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 28451 |
| 33 | 20231120 | 182000 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 34 | 20231120 | 181900 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 35 | 20231120 | 181800 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 36 | 20231120 | 181700 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 37 | 20231120 | 181600 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 38 | 20231120 | 181500 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 39 | 20231120 | 181400 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 40 | 20231120 | 181300 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 41 | 20231120 | 181200 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 42 | 20231120 | 181100 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 43 | 20231120 | 181000 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 44 | 20231120 | 180900 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 45 | 20231120 | 180800 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 46 | 20231120 | 180700 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 47 | 20231120 | 180600 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 48 | 20231120 | 180500 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 49 | 20231120 | 180400 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 50 | 20231120 | 180300 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 51 | 20231120 | 180200 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 52 | 20231120 | 180100 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 53 | 20231120 | 180000 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 54 | 20231120 | 175900 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 55 | 20231120 | 175800 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 56 | 20231120 | 175700 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 57 | 20231120 | 175600 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 58 | 20231120 | 175500 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 59 | 20231120 | 175400 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 60 | 20231120 | 175300 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 61 | 20231120 | 175200 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 62 | 20231120 | 175100 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 28451 |
| 63 | 20231120 | 175000 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 64 | 20231120 | 174900 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 65 | 20231120 | 174800 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 66 | 20231120 | 174700 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 67 | 20231120 | 174600 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 68 | 20231120 | 174500 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 69 | 20231120 | 174400 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 70 | 20231120 | 174300 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 71 | 20231120 | 174200 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 72 | 20231120 | 174100 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 73 | 20231120 | 174000 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 74 | 20231120 | 173900 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 75 | 20231120 | 173800 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 76 | 20231120 | 173700 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 77 | 20231120 | 173600 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 78 | 20231120 | 173500 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 79 | 20231120 | 173400 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 80 | 20231120 | 173300 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 81 | 20231120 | 173200 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 82 | 20231120 | 173100 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 83 | 20231120 | 173000 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 84 | 20231120 | 172900 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 85 | 20231120 | 172800 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 86 | 20231120 | 172700 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 87 | 20231120 | 172600 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 88 | 20231120 | 172500 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 89 | 20231120 | 172400 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 90 | 20231120 | 172300 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 91 | 20231120 | 172200 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 92 | 20231120 | 172100 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 28451 |
| 93 | 20231120 | 172000 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 94 | 20231120 | 171900 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 95 | 20231120 | 171800 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 96 | 20231120 | 171700 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 97 | 20231120 | 171600 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 98 | 20231120 | 171500 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 99 | 20231120 | 171400 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 100 | 20231120 | 171300 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 101 | 20231120 | 171200 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 102 | 20231120 | 171100 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 103 | 20231120 | 171000 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 104 | 20231120 | 170900 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 105 | 20231120 | 170800 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 106 | 20231120 | 170700 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 107 | 20231120 | 170600 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 108 | 20231120 | 170500 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 109 | 20231120 | 170400 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 110 | 20231120 | 170300 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 111 | 20231120 | 170200 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 112 | 20231120 | 170100 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 113 | 20231120 | 170000 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 114 | 20231120 | 165900 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 115 | 20231120 | 165800 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 116 | 20231120 | 165700 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 117 | 20231120 | 165600 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 118 | 20231120 | 165500 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 119 | 20231120 | 165400 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 120 | 20231120 | 165300 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 121 | 20231120 | 165200 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 122 | 20231120 | 165100 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 28451 |
| 123 | 20231120 | 165000 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 124 | 20231120 | 164900 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 125 | 20231120 | 164800 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 126 | 20231120 | 164700 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 127 | 20231120 | 164600 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 128 | 20231120 | 164500 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 129 | 20231120 | 164400 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 130 | 20231120 | 164300 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 131 | 20231120 | 164200 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 132 | 20231120 | 164100 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 133 | 20231120 | 164000 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 134 | 20231120 | 163900 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 135 | 20231120 | 163800 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 136 | 20231120 | 163700 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 137 | 20231120 | 163600 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 138 | 20231120 | 163500 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 139 | 20231120 | 163400 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 140 | 20231120 | 163300 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 141 | 20231120 | 163200 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 142 | 20231120 | 163100 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 143 | 20231120 | 163000 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 144 | 20231120 | 162900 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 145 | 20231120 | 162800 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 146 | 20231120 | 162700 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 147 | 20231120 | 162600 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 148 | 20231120 | 162500 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 149 | 20231120 | 162400 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 150 | 20231120 | 162300 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 151 | 20231120 | 162200 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 152 | 20231120 | 162100 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 28451 |
| 153 | 20231120 | 162000 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 154 | 20231120 | 161900 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 155 | 20231120 | 161800 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 156 | 20231120 | 161700 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 157 | 20231120 | 161600 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 158 | 20231120 | 161500 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 159 | 20231120 | 161400 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 160 | 20231120 | 161300 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 161 | 20231120 | 161200 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 162 | 20231120 | 161100 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 163 | 20231120 | 161000 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 164 | 20231120 | 160900 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 165 | 20231120 | 160800 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 166 | 20231120 | 160700 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 167 | 20231120 | 160600 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 168 | 20231120 | 160500 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 169 | 20231120 | 160400 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 170 | 20231120 | 160300 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 171 | 20231120 | 160200 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 172 | 20231120 | 160100 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 173 | 20231120 | 160000 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 174 | 20231120 | 155900 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 175 | 20231120 | 155800 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 176 | 20231120 | 155700 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 177 | 20231120 | 155600 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 178 | 20231120 | 155500 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 179 | 20231120 | 155400 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 180 | 20231120 | 155300 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 181 | 20231120 | 155200 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 182 | 20231120 | 155100 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 28451 |
| 183 | 20231120 | 155000 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 184 | 20231120 | 154900 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 185 | 20231120 | 154800 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 186 | 20231120 | 154700 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 187 | 20231120 | 154600 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 188 | 20231120 | 154500 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 189 | 20231120 | 154400 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 190 | 20231120 | 154300 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 191 | 20231120 | 154200 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 192 | 20231120 | 154100 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 193 | 20231120 | 154000 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 194 | 20231120 | 153900 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 195 | 20231120 | 153800 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 196 | 20231120 | 153700 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 197 | 20231120 | 153600 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 198 | 20231120 | 153500 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 199 | 20231120 | 153400 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 200 | 20231120 | 153300 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 201 | 20231120 | 153200 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 202 | 20231120 | 153100 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 0 |
| 203 | 20231120 | 153000 | 3676190320 | 3305 | 3305 | 3305 | 3305 | 28451 |
| 204 | 20231120 | 152900 | 3582159765 | 3315 | 3315 | 3315 | 3315 | 0 |
| 205 | 20231120 | 152800 | 3582159765 | 3315 | 3315 | 3315 | 3315 | 0 |
| 206 | 20231120 | 152700 | 3582159765 | 3315 | 3315 | 3315 | 3315 | 0 |
| 207 | 20231120 | 152600 | 3582159765 | 3315 | 3315 | 3315 | 3315 | 0 |
| 208 | 20231120 | 152500 | 3582159765 | 3315 | 3315 | 3315 | 3315 | 0 |
| 209 | 20231120 | 152400 | 3582159765 | 3315 | 3315 | 3315 | 3315 | 0 |
| 210 | 20231120 | 152300 | 3582159765 | 3315 | 3315 | 3315 | 3315 | 0 |
| 211 | 20231120 | 152200 | 3582159765 | 3315 | 3315 | 3315 | 3315 | 0 |
| 212 | 20231120 | 152100 | 3582159765 | 3315 | 3315 | 3315 | 3315 | 0 |
| 213 | 20231120 | 152000 | 3582159765 | 3315 | 3315 | 3315 | 3315 | 0 |
| 214 | 20231120 | 151900 | 3582159765 | 3315 | 3310 | 3320 | 3305 | 10741 |
| 215 | 20231120 | 151800 | 3546564015 | 3310 | 3280 | 3310 | 3280 | 18058 |
| 216 | 20231120 | 151700 | 3487002365 | 3280 | 3280 | 3290 | 3280 | 7355 |
| 217 | 20231120 | 151600 | 3462845380 | 3280 | 3265 | 3280 | 3260 | 9204 |
| 218 | 20231120 | 151500 | 3432768745 | 3275 | 3265 | 3275 | 3265 | 1520 |
| 219 | 20231120 | 151400 | 3427804475 | 3265 | 3265 | 3275 | 3265 | 1459 |
| 220 | 20231120 | 151300 | 3423036800 | 3270 | 3270 | 3275 | 3265 | 767 |
| 221 | 20231120 | 151200 | 3420528920 | 3265 | 3265 | 3270 | 3265 | 2395 |
| 222 | 20231120 | 151100 | 3412708745 | 3260 | 3265 | 3265 | 3260 | 5112 |
| 223 | 20231120 | 151000 | 3396019055 | 3265 | 3265 | 3270 | 3260 | 1871 |
| 224 | 20231120 | 150900 | 3389912000 | 3265 | 3270 | 3270 | 3265 | 910 |
| 225 | 20231120 | 150800 | 3386939845 | 3265 | 3275 | 3275 | 3260 | 7222 |
| 226 | 20231120 | 150700 | 3363340165 | 3275 | 3270 | 3275 | 3270 | 6464 |
| 227 | 20231120 | 150600 | 3342170885 | 3270 | 3270 | 3270 | 3265 | 547 |
| 228 | 20231120 | 150500 | 3340384110 | 3265 | 3270 | 3270 | 3265 | 853 |
| 229 | 20231120 | 150400 | 3337595795 | 3270 | 3275 | 3275 | 3270 | 2342 |
| 230 | 20231120 | 150300 | 3329937420 | 3275 | 3270 | 3275 | 3270 | 1619 |
| 231 | 20231120 | 150200 | 3324643190 | 3270 | 3275 | 3275 | 3270 | 401 |
| 232 | 20231120 | 150100 | 3323331915 | 3275 | 3275 | 3275 | 3270 | 1967 |
| 233 | 20231120 | 150000 | 3316895410 | 3275 | 3275 | 3280 | 3270 | 761 |
| 234 | 20231120 | 145900 | 3314403390 | 3275 | 3270 | 3275 | 3270 | 2966 |
| 235 | 20231120 | 145800 | 3304693940 | 3275 | 3270 | 3275 | 3265 | 3475 |
| 236 | 20231120 | 145700 | 3293332960 | 3270 | 3275 | 3275 | 3270 | 1496 |
| 237 | 20231120 | 145600 | 3288437425 | 3270 | 3265 | 3275 | 3265 | 2054 |
| 238 | 20231120 | 145500 | 3281722035 | 3270 | 3270 | 3275 | 3270 | 1961 |
| 239 | 20231120 | 145400 | 3275309560 | 3270 | 3270 | 3270 | 3270 | 760 |
| 240 | 20231120 | 145300 | 3272824360 | 3275 | 3270 | 3275 | 3270 | 399 |
| 241 | 20231120 | 145200 | 3271519200 | 3270 | 3270 | 3275 | 3270 | 1562 |
| 242 | 20231120 | 145100 | 3266410955 | 3270 | 3280 | 3280 | 3270 | 817 |
| 243 | 20231120 | 145000 | 3263737575 | 3275 | 3275 | 3280 | 3275 | 1647 |
| 244 | 20231120 | 144900 | 3258343540 | 3275 | 3280 | 3280 | 3275 | 173 |
| 245 | 20231120 | 144800 | 3257776955 | 3275 | 3270 | 3275 | 3270 | 1401 |
| 246 | 20231120 | 144700 | 3253190870 | 3275 | 3280 | 3280 | 3270 | 461 |
| 247 | 20231120 | 144600 | 3251682725 | 3275 | 3270 | 3280 | 3270 | 279 |
| 248 | 20231120 | 144500 | 3250769795 | 3275 | 3270 | 3275 | 3270 | 1075 |
| 249 | 20231120 | 144400 | 3247252170 | 3270 | 3270 | 3270 | 3265 | 764 |
| 250 | 20231120 | 144300 | 3244754555 | 3270 | 3265 | 3270 | 3265 | 735 |
| 251 | 20231120 | 144200 | 3242353425 | 3265 | 3265 | 3265 | 3260 | 2243 |
| 252 | 20231120 | 144100 | 3235038995 | 3265 | 3260 | 3265 | 3260 | 1185 |
| 253 | 20231120 | 144000 | 3231171715 | 3260 | 3265 | 3270 | 3260 | 10544 |
| 254 | 20231120 | 143900 | 3196781045 | 3270 | 3270 | 3270 | 3270 | 317 |
| 255 | 20231120 | 143800 | 3195744455 | 3270 | 3270 | 3270 | 3270 | 307 |
| 256 | 20231120 | 143700 | 3194740565 | 3270 | 3280 | 3280 | 3270 | 1974 |
| 257 | 20231120 | 143600 | 3188285415 | 3270 | 3280 | 3280 | 3270 | 605 |
| 258 | 20231120 | 143500 | 3186306045 | 3270 | 3280 | 3280 | 3270 | 1959 |
| 259 | 20231120 | 143400 | 3179899145 | 3280 | 3275 | 3280 | 3270 | 3140 |
| 260 | 20231120 | 143300 | 3169630045 | 3270 | 3270 | 3285 | 3265 | 7706 |
| 261 | 20231120 | 143200 | 3144451105 | 3270 | 3285 | 3285 | 3270 | 391 |
| 262 | 20231120 | 143100 | 3143171470 | 3270 | 3285 | 3285 | 3270 | 401 |
| 263 | 20231120 | 143000 | 3141859910 | 3270 | 3275 | 3275 | 3270 | 1419 |
| 264 | 20231120 | 142900 | 3137214275 | 3285 | 3275 | 3285 | 3275 | 512 |
| 265 | 20231120 | 142800 | 3135535975 | 3275 | 3290 | 3290 | 3275 | 579 |
| 266 | 20231120 | 142700 | 3133639735 | 3275 | 3275 | 3290 | 3275 | 875 |
| 267 | 20231120 | 142600 | 3130773780 | 3275 | 3275 | 3290 | 3275 | 170 |
| 268 | 20231120 | 142500 | 3130216775 | 3290 | 3290 | 3290 | 3275 | 16 |
| 269 | 20231120 | 142400 | 3130164285 | 3275 | 3290 | 3290 | 3275 | 2020 |
| 270 | 20231120 | 142300 | 3123546485 | 3290 | 3290 | 3290 | 3280 | 1442 |
| 271 | 20231120 | 142200 | 3118810305 | 3290 | 3290 | 3290 | 3280 | 2299 |
| 272 | 20231120 | 142100 | 3111249585 | 3290 | 3280 | 3290 | 3280 | 292 |
| 273 | 20231120 | 142000 | 3110291815 | 3280 | 3280 | 3280 | 3280 | 1169 |
| 274 | 20231120 | 141900 | 3106457495 | 3280 | 3280 | 3280 | 3280 | 5346 |
| 275 | 20231120 | 141800 | 3088922615 | 3280 | 3280 | 3285 | 3280 | 1369 |
| 276 | 20231120 | 141700 | 3084431850 | 3285 | 3290 | 3290 | 3285 | 70 |
| 277 | 20231120 | 141600 | 3084201700 | 3290 | 3285 | 3290 | 3280 | 466 |
| 278 | 20231120 | 141500 | 3082672955 | 3285 | 3290 | 3290 | 3285 | 272 |
| 279 | 20231120 | 141400 | 3081778600 | 3290 | 3285 | 3290 | 3285 | 23 |
| 280 | 20231120 | 141300 | 3081703030 | 3290 | 3295 | 3295 | 3285 | 1408 |
| 281 | 20231120 | 141200 | 3077073230 | 3290 | 3290 | 3295 | 3285 | 1166 |
| 282 | 20231120 | 141100 | 3073241125 | 3295 | 3290 | 3295 | 3290 | 99 |
| 283 | 20231120 | 141000 | 3072915410 | 3290 | 3280 | 3290 | 3280 | 1738 |
| 284 | 20231120 | 140900 | 3067207505 | 3285 | 3290 | 3290 | 3280 | 1015 |
| 285 | 20231120 | 140800 | 3063878225 | 3280 | 3295 | 3295 | 3280 | 631 |
| 286 | 20231120 | 140700 | 3061801060 | 3280 | 3290 | 3295 | 3280 | 2995 |
| 287 | 20231120 | 140600 | 3051952500 | 3295 | 3295 | 3295 | 3295 | 1502 |
| 288 | 20231120 | 140500 | 3047003410 | 3295 | 3295 | 3295 | 3295 | 887 |
| 289 | 20231120 | 140400 | 3044080745 | 3290 | 3280 | 3295 | 3280 | 7220 |
| 290 | 20231120 | 140300 | 3020392340 | 3290 | 3290 | 3290 | 3280 | 343 |
| 291 | 20231120 | 140200 | 3019265870 | 3280 | 3290 | 3290 | 3280 | 1203 |
| 292 | 20231120 | 140100 | 3015317765 | 3290 | 3290 | 3290 | 3290 | 211 |
| 293 | 20231120 | 140000 | 3014623575 | 3290 | 3290 | 3290 | 3280 | 1868 |
| 294 | 20231120 | 135900 | 3008479985 | 3280 | 3290 | 3290 | 3280 | 1047 |
| 295 | 20231120 | 135800 | 3005043915 | 3290 | 3285 | 3290 | 3285 | 382 |
| 296 | 20231120 | 135700 | 3003787645 | 3285 | 3285 | 3285 | 3285 | 634 |
| 297 | 20231120 | 135600 | 3001704955 | 3285 | 3285 | 3285 | 3285 | 4055 |
| 298 | 20231120 | 135500 | 2988384280 | 3285 | 3280 | 3285 | 3280 | 948 |
| 299 | 20231120 | 135400 | 2985271050 | 3285 | 3285 | 3285 | 3285 | 102 |
| 300 | 20231120 | 135300 | 2984935980 | 3285 | 3280 | 3290 | 3280 | 827 |
| 301 | 20231120 | 135200 | 2982218325 | 3280 | 3285 | 3285 | 3280 | 1145 |
| 302 | 20231120 | 135100 | 2978459635 | 3285 | 3285 | 3290 | 3285 | 535 |
| 303 | 20231120 | 135000 | 2976701635 | 3290 | 3290 | 3290 | 3290 | 1 |
| 304 | 20231120 | 134900 | 2976698345 | 3285 | 3285 | 3290 | 3285 | 764 |
| 305 | 20231120 | 134800 | 2974188325 | 3285 | 3290 | 3290 | 3285 | 103 |
| 306 | 20231120 | 134700 | 2973849965 | 3285 | 3285 | 3285 | 3285 | 326 |
| 307 | 20231120 | 134600 | 2972779055 | 3290 | 3285 | 3290 | 3285 | 552 |
| 308 | 20231120 | 134500 | 2970965490 | 3290 | 3285 | 3290 | 3285 | 610 |
| 309 | 20231120 | 134400 | 2968961625 | 3295 | 3295 | 3295 | 3285 | 1054 |
| 310 | 20231120 | 134300 | 2965498695 | 3285 | 3295 | 3295 | 3285 | 132 |
| 311 | 20231120 | 134200 | 2965064070 | 3285 | 3290 | 3290 | 3285 | 609 |
| 312 | 20231120 | 134100 | 2963063350 | 3290 | 3290 | 3295 | 3285 | 430 |
| 313 | 20231120 | 134000 | 2961647815 | 3285 | 3285 | 3285 | 3285 | 0 |
| 314 | 20231120 | 133900 | 2961647815 | 3285 | 3285 | 3285 | 3285 | 578 |
| 315 | 20231120 | 133800 | 2959749085 | 3290 | 3290 | 3290 | 3290 | 164 |
| 316 | 20231120 | 133700 | 2959209525 | 3290 | 3295 | 3295 | 3290 | 223 |
| 317 | 20231120 | 133600 | 2958475600 | 3295 | 3290 | 3295 | 3290 | 589 |
| 318 | 20231120 | 133500 | 2956536880 | 3290 | 3290 | 3290 | 3290 | 379 |
| 319 | 20231120 | 133400 | 2955289970 | 3290 | 3290 | 3290 | 3290 | 1022 |
| 320 | 20231120 | 133300 | 2951927590 | 3290 | 3285 | 3290 | 3285 | 126 |
| 321 | 20231120 | 133200 | 2951513205 | 3290 | 3290 | 3290 | 3290 | 130 |
| 322 | 20231120 | 133100 | 2951085505 | 3290 | 3290 | 3290 | 3290 | 2 |
| 323 | 20231120 | 133000 | 2951078925 | 3290 | 3290 | 3290 | 3290 | 155 |
| 324 | 20231120 | 132900 | 2950568975 | 3285 | 3285 | 3285 | 3285 | 94 |
| 325 | 20231120 | 132800 | 2950260185 | 3280 | 3280 | 3280 | 3280 | 300 |
| 326 | 20231120 | 132700 | 2949276185 | 3280 | 3290 | 3290 | 3280 | 941 |
| 327 | 20231120 | 132600 | 2946180915 | 3290 | 3290 | 3290 | 3290 | 0 |
| 328 | 20231120 | 132500 | 2946180915 | 3290 | 3290 | 3290 | 3280 | 3425 |
| 329 | 20231120 | 132400 | 2934914835 | 3290 | 3290 | 3290 | 3290 | 43 |
| 330 | 20231120 | 132300 | 2934773365 | 3280 | 3285 | 3285 | 3280 | 4315 |
| 331 | 20231120 | 132200 | 2920616085 | 3285 | 3295 | 3295 | 3285 | 2945 |
| 332 | 20231120 | 132100 | 2910928070 | 3295 | 3295 | 3295 | 3295 | 392 |
| 333 | 20231120 | 132000 | 2909636430 | 3295 | 3300 | 3300 | 3295 | 374 |
| 334 | 20231120 | 131900 | 2908404095 | 3295 | 3295 | 3295 | 3295 | 1283 |
| 335 | 20231120 | 131800 | 2904176610 | 3290 | 3285 | 3290 | 3280 | 2069 |
| 336 | 20231120 | 131700 | 2897372025 | 3280 | 3280 | 3280 | 3280 | 233 |
| 337 | 20231120 | 131600 | 2896607785 | 3280 | 3285 | 3285 | 3280 | 215 |
| 338 | 20231120 | 131500 | 2895902335 | 3280 | 3290 | 3290 | 3280 | 210 |
| 339 | 20231120 | 131400 | 2895213405 | 3290 | 3290 | 3290 | 3285 | 150 |
| 340 | 20231120 | 131300 | 2894720465 | 3290 | 3285 | 3290 | 3280 | 126 |
| 341 | 20231120 | 131200 | 2894306550 | 3285 | 3280 | 3285 | 3280 | 760 |
| 342 | 20231120 | 131100 | 2891811250 | 3280 | 3280 | 3285 | 3275 | 1524 |
| 343 | 20231120 | 131000 | 2886819045 | 3280 | 3280 | 3285 | 3275 | 1500 |
| 344 | 20231120 | 130900 | 2881900245 | 3275 | 3280 | 3280 | 3275 | 551 |
| 345 | 20231120 | 130800 | 2880094910 | 3275 | 3275 | 3280 | 3275 | 1164 |
| 346 | 20231120 | 130700 | 2876279915 | 3275 | 3280 | 3280 | 3275 | 2551 |
| 347 | 20231120 | 130600 | 2867913520 | 3280 | 3285 | 3285 | 3275 | 4560 |
| 348 | 20231120 | 130500 | 2852961115 | 3280 | 3285 | 3285 | 3280 | 2051 |
| 349 | 20231120 | 130400 | 2846228605 | 3285 | 3285 | 3285 | 3285 | 409 |
| 350 | 20231120 | 130300 | 2844885040 | 3290 | 3285 | 3290 | 3285 | 60 |
| 351 | 20231120 | 130200 | 2844687850 | 3285 | 3285 | 3285 | 3280 | 3430 |
| 352 | 20231120 | 130100 | 2833436100 | 3285 | 3285 | 3290 | 3285 | 1754 |
| 353 | 20231120 | 130000 | 2827674205 | 3295 | 3290 | 3295 | 3285 | 210 |
| 354 | 20231120 | 125900 | 2826982350 | 3285 | 3285 | 3285 | 3280 | 1268 |
| 355 | 20231120 | 125800 | 2822820710 | 3285 | 3300 | 3300 | 3285 | 4146 |
| 356 | 20231120 | 125700 | 2809181420 | 3295 | 3300 | 3300 | 3295 | 1759 |
| 357 | 20231120 | 125600 | 2803377445 | 3300 | 3295 | 3300 | 3295 | 1817 |
| 358 | 20231120 | 125500 | 2797383435 | 3295 | 3290 | 3300 | 3290 | 1993 |
| 359 | 20231120 | 125400 | 2790816455 | 3295 | 3285 | 3295 | 3285 | 416 |
| 360 | 20231120 | 125300 | 2789449805 | 3285 | 3295 | 3295 | 3285 | 1329 |
| 361 | 20231120 | 125200 | 2785073275 | 3290 | 3290 | 3290 | 3285 | 301 |
| 362 | 20231120 | 125100 | 2784082990 | 3295 | 3295 | 3295 | 3290 | 2138 |
| 363 | 20231120 | 125000 | 2777048915 | 3290 | 3295 | 3295 | 3290 | 402 |
| 364 | 20231120 | 124900 | 2775726330 | 3290 | 3290 | 3290 | 3290 | 0 |
| 365 | 20231120 | 124800 | 2775726330 | 3290 | 3295 | 3295 | 3290 | 7 |
| 366 | 20231120 | 124700 | 2775703270 | 3295 | 3290 | 3295 | 3290 | 1981 |
| 367 | 20231120 | 124600 | 2769184535 | 3280 | 3290 | 3290 | 3280 | 22 |
| 368 | 20231120 | 124500 | 2769112220 | 3280 | 3280 | 3285 | 3280 | 214 |
| 369 | 20231120 | 124400 | 2768409760 | 3280 | 3280 | 3280 | 3280 | 326 |
| 370 | 20231120 | 124300 | 2767340480 | 3285 | 3285 | 3285 | 3285 | 22 |
| 371 | 20231120 | 124200 | 2767268210 | 3280 | 3285 | 3285 | 3275 | 9494 |
| 372 | 20231120 | 124100 | 2736121340 | 3290 | 3285 | 3290 | 3285 | 30 |
| 373 | 20231120 | 124000 | 2736022785 | 3285 | 3285 | 3285 | 3285 | 218 |
| 374 | 20231120 | 123900 | 2735306655 | 3290 | 3290 | 3290 | 3290 | 814 |
| 375 | 20231120 | 123800 | 2732628595 | 3295 | 3290 | 3295 | 3290 | 337 |
| 376 | 20231120 | 123700 | 2731518950 | 3290 | 3295 | 3295 | 3285 | 1579 |
| 377 | 20231120 | 123600 | 2726326735 | 3290 | 3295 | 3295 | 3290 | 49 |
| 378 | 20231120 | 123500 | 2726165450 | 3300 | 3285 | 3300 | 3285 | 242 |
| 379 | 20231120 | 123400 | 2725368215 | 3285 | 3290 | 3290 | 3285 | 10 |
| 380 | 20231120 | 123300 | 2725335355 | 3285 | 3285 | 3285 | 3285 | 504 |
| 381 | 20231120 | 123200 | 2723679715 | 3285 | 3290 | 3290 | 3285 | 143 |
| 382 | 20231120 | 123100 | 2723209295 | 3300 | 3290 | 3300 | 3285 | 1097 |
| 383 | 20231120 | 123000 | 2719604870 | 3285 | 3290 | 3290 | 3285 | 162 |
| 384 | 20231120 | 122900 | 2719072400 | 3285 | 3295 | 3300 | 3285 | 3967 |
| 385 | 20231120 | 122800 | 2706015245 | 3295 | 3295 | 3295 | 3295 | 308 |
| 386 | 20231120 | 122700 | 2705000385 | 3300 | 3300 | 3300 | 3295 | 2720 |
| 387 | 20231120 | 122600 | 2696037295 | 3295 | 3305 | 3305 | 3295 | 1608 |
| 388 | 20231120 | 122500 | 2690732005 | 3305 | 3305 | 3305 | 3305 | 4 |
| 389 | 20231120 | 122400 | 2690718785 | 3305 | 3295 | 3305 | 3295 | 1440 |
| 390 | 20231120 | 122300 | 2685970545 | 3295 | 3300 | 3305 | 3295 | 3558 |
| 391 | 20231120 | 122200 | 2674246505 | 3300 | 3305 | 3305 | 3300 | 264 |
| 392 | 20231120 | 122100 | 2673375145 | 3305 | 3300 | 3310 | 3300 | 148 |
| 393 | 20231120 | 122000 | 2672886500 | 3310 | 3305 | 3310 | 3305 | 547 |
| 394 | 20231120 | 121900 | 2671078590 | 3305 | 3295 | 3305 | 3295 | 307 |
| 395 | 20231120 | 121800 | 2670066615 | 3300 | 3300 | 3300 | 3300 | 1174 |
| 396 | 20231120 | 121700 | 2666192415 | 3300 | 3300 | 3300 | 3300 | 120 |
| 397 | 20231120 | 121600 | 2665796415 | 3300 | 3300 | 3300 | 3300 | 29 |
| 398 | 20231120 | 121500 | 2665700715 | 3300 | 3300 | 3300 | 3300 | 1223 |
| 399 | 20231120 | 121400 | 2661664815 | 3290 | 3295 | 3295 | 3290 | 19 |
| 400 | 20231120 | 121300 | 2661602255 | 3300 | 3300 | 3300 | 3300 | 100 |
| 401 | 20231120 | 121200 | 2661272255 | 3300 | 3295 | 3300 | 3285 | 879 |
| 402 | 20231120 | 121100 | 2658384580 | 3285 | 3285 | 3285 | 3285 | 1625 |
| 403 | 20231120 | 121000 | 2653046455 | 3285 | 3285 | 3290 | 3285 | 666 |
| 404 | 20231120 | 120900 | 2650858470 | 3285 | 3300 | 3300 | 3285 | 321 |
| 405 | 20231120 | 120800 | 2649802515 | 3300 | 3305 | 3305 | 3300 | 1584 |
| 406 | 20231120 | 120700 | 2644575170 | 3305 | 3320 | 3320 | 3305 | 268 |
| 407 | 20231120 | 120600 | 2643689265 | 3320 | 3320 | 3320 | 3320 | 132 |
| 408 | 20231120 | 120500 | 2643251025 | 3325 | 3325 | 3325 | 3325 | 84 |
| 409 | 20231120 | 120400 | 2642971725 | 3325 | 3325 | 3325 | 3325 | 744 |
| 410 | 20231120 | 120300 | 2640497925 | 3325 | 3300 | 3330 | 3300 | 20856 |
| 411 | 20231120 | 120200 | 2571327320 | 3300 | 3290 | 3300 | 3290 | 1414 |
| 412 | 20231120 | 120100 | 2566663250 | 3300 | 3300 | 3300 | 3300 | 110 |
| 413 | 20231120 | 120000 | 2566300250 | 3300 | 3290 | 3300 | 3290 | 1050 |
| 414 | 20231120 | 115900 | 2562836450 | 3300 | 3300 | 3300 | 3290 | 631 |
| 415 | 20231120 | 115800 | 2560754410 | 3295 | 3295 | 3295 | 3295 | 785 |
| 416 | 20231120 | 115700 | 2558167835 | 3295 | 3295 | 3295 | 3290 | 173 |
| 417 | 20231120 | 115600 | 2557598390 | 3295 | 3295 | 3300 | 3295 | 503 |
| 418 | 20231120 | 115500 | 2555941000 | 3295 | 3290 | 3295 | 3290 | 111 |
| 419 | 20231120 | 115400 | 2555575805 | 3295 | 3295 | 3295 | 3290 | 413 |
| 420 | 20231120 | 115300 | 2554214985 | 3285 | 3285 | 3285 | 3280 | 3592 |
| 421 | 20231120 | 115200 | 2542424540 | 3285 | 3295 | 3295 | 3285 | 25 |
| 422 | 20231120 | 115100 | 2542342305 | 3290 | 3285 | 3290 | 3285 | 284 |
| 423 | 20231120 | 115000 | 2541408050 | 3285 | 3295 | 3295 | 3285 | 411 |
| 424 | 20231120 | 114900 | 2540057665 | 3295 | 3295 | 3295 | 3295 | 7 |
| 425 | 20231120 | 114800 | 2540034600 | 3280 | 3295 | 3295 | 3280 | 6724 |
| 426 | 20231120 | 114700 | 2517945685 | 3295 | 3295 | 3295 | 3295 | 101 |
| 427 | 20231120 | 114600 | 2517612890 | 3285 | 3300 | 3300 | 3285 | 1577 |
| 428 | 20231120 | 114500 | 2512426560 | 3300 | 3300 | 3300 | 3300 | 1 |
| 429 | 20231120 | 114400 | 2512423260 | 3300 | 3300 | 3300 | 3300 | 50 |
| 430 | 20231120 | 114300 | 2512258260 | 3290 | 3290 | 3290 | 3290 | 1051 |
| 431 | 20231120 | 114200 | 2508800470 | 3290 | 3290 | 3290 | 3290 | 45 |
| 432 | 20231120 | 114100 | 2508652420 | 3290 | 3300 | 3300 | 3290 | 230 |
| 433 | 20231120 | 114000 | 2507894420 | 3300 | 3300 | 3300 | 3290 | 1058 |
| 434 | 20231120 | 113900 | 2504403220 | 3300 | 3305 | 3305 | 3300 | 8 |
| 435 | 20231120 | 113800 | 2504376805 | 3305 | 3300 | 3305 | 3300 | 1540 |
| 436 | 20231120 | 113700 | 2499287635 | 3290 | 3300 | 3305 | 3285 | 4493 |
| 437 | 20231120 | 113600 | 2484499425 | 3305 | 3305 | 3305 | 3300 | 678 |
| 438 | 20231120 | 113500 | 2482261115 | 3305 | 3295 | 3305 | 3295 | 901 |
| 439 | 20231120 | 113400 | 2479289300 | 3300 | 3300 | 3300 | 3300 | 266 |
| 440 | 20231120 | 113300 | 2478411500 | 3305 | 3305 | 3305 | 3305 | 2 |
| 441 | 20231120 | 113200 | 2478404890 | 3290 | 3295 | 3295 | 3290 | 77 |
| 442 | 20231120 | 113100 | 2478151190 | 3295 | 3295 | 3295 | 3295 | 700 |
| 443 | 20231120 | 113000 | 2475844690 | 3295 | 3300 | 3300 | 3295 | 436 |
| 444 | 20231120 | 112900 | 2474408060 | 3295 | 3295 | 3305 | 3295 | 2323 |
| 445 | 20231120 | 112800 | 2466753675 | 3295 | 3305 | 3305 | 3295 | 345 |
| 446 | 20231120 | 112700 | 2465616210 | 3300 | 3300 | 3300 | 3300 | 1172 |
| 447 | 20231120 | 112600 | 2461748610 | 3305 | 3305 | 3305 | 3305 | 3 |
| 448 | 20231120 | 112500 | 2461738695 | 3305 | 3310 | 3310 | 3305 | 64 |
| 449 | 20231120 | 112400 | 2461527160 | 3310 | 3310 | 3310 | 3310 | 0 |
| 450 | 20231120 | 112300 | 2461527160 | 3310 | 3300 | 3310 | 3300 | 303 |
| 451 | 20231120 | 112200 | 2460526030 | 3300 | 3300 | 3310 | 3295 | 1488 |
| 452 | 20231120 | 112100 | 2455621760 | 3300 | 3310 | 3310 | 3300 | 713 |
| 453 | 20231120 | 112000 | 2453268650 | 3310 | 3305 | 3310 | 3300 | 2992 |
| 454 | 20231120 | 111900 | 2443375065 | 3305 | 3300 | 3305 | 3300 | 1776 |
| 455 | 20231120 | 111800 | 2437514260 | 3300 | 3290 | 3300 | 3290 | 4812 |
| 456 | 20231120 | 111700 | 2421658800 | 3290 | 3290 | 3295 | 3290 | 551 |
| 457 | 20231120 | 111600 | 2419844905 | 3290 | 3300 | 3305 | 3290 | 4509 |
| 458 | 20231120 | 111500 | 2404993055 | 3300 | 3310 | 3310 | 3300 | 524 |
| 459 | 20231120 | 111400 | 2403263615 | 3310 | 3300 | 3310 | 3300 | 43 |
| 460 | 20231120 | 111300 | 2403121505 | 3300 | 3310 | 3310 | 3300 | 43 |
| 461 | 20231120 | 111200 | 2402979580 | 3300 | 3290 | 3305 | 3290 | 1576 |
| 462 | 20231120 | 111100 | 2397776330 | 3290 | 3310 | 3310 | 3290 | 2827 |
| 463 | 20231120 | 111000 | 2388450565 | 3305 | 3300 | 3310 | 3300 | 91 |
| 464 | 20231120 | 110900 | 2388150010 | 3300 | 3310 | 3310 | 3300 | 120 |
| 465 | 20231120 | 110800 | 2387753510 | 3310 | 3310 | 3310 | 3300 | 229 |
| 466 | 20231120 | 110700 | 2386997720 | 3310 | 3300 | 3310 | 3300 | 1857 |
| 467 | 20231120 | 110600 | 2380861050 | 3300 | 3310 | 3310 | 3300 | 1025 |
| 468 | 20231120 | 110500 | 2377478430 | 3305 | 3310 | 3310 | 3305 | 1177 |
| 469 | 20231120 | 110400 | 2373587855 | 3310 | 3310 | 3310 | 3310 | 771 |
| 470 | 20231120 | 110300 | 2371035845 | 3310 | 3315 | 3320 | 3310 | 1027 |
| 471 | 20231120 | 110200 | 2367631955 | 3315 | 3320 | 3320 | 3315 | 2 |
| 472 | 20231120 | 110100 | 2367625320 | 3320 | 3310 | 3320 | 3310 | 1038 |
| 473 | 20231120 | 110000 | 2364189160 | 3320 | 3315 | 3320 | 3310 | 1311 |
| 474 | 20231120 | 105900 | 2359839625 | 3315 | 3315 | 3315 | 3315 | 736 |
| 475 | 20231120 | 105800 | 2357399785 | 3315 | 3320 | 3320 | 3315 | 250 |
| 476 | 20231120 | 105700 | 2356570085 | 3320 | 3330 | 3330 | 3320 | 1816 |
| 477 | 20231120 | 105600 | 2350529700 | 3335 | 3330 | 3335 | 3330 | 1124 |
| 478 | 20231120 | 105500 | 2346782240 | 3335 | 3325 | 3340 | 3325 | 4397 |
| 479 | 20231120 | 105400 | 2332130010 | 3320 | 3325 | 3325 | 3315 | 1633 |
| 480 | 20231120 | 105300 | 2326708330 | 3325 | 3310 | 3325 | 3310 | 6937 |
| 481 | 20231120 | 105200 | 2303708910 | 3310 | 3305 | 3310 | 3305 | 221 |
| 482 | 20231120 | 105100 | 2302977505 | 3305 | 3310 | 3320 | 3305 | 6560 |
| 483 | 20231120 | 105000 | 2281232215 | 3315 | 3315 | 3320 | 3315 | 2135 |
| 484 | 20231120 | 104900 | 2274148720 | 3310 | 3305 | 3315 | 3305 | 1943 |
| 485 | 20231120 | 104800 | 2267717305 | 3300 | 3310 | 3315 | 3300 | 8135 |
| 486 | 20231120 | 104700 | 2240860420 | 3320 | 3300 | 3320 | 3300 | 2771 |
| 487 | 20231120 | 104600 | 2231693230 | 3295 | 3285 | 3295 | 3285 | 2583 |
| 488 | 20231120 | 104500 | 2223187100 | 3285 | 3270 | 3285 | 3270 | 363 |
| 489 | 20231120 | 104400 | 2222000060 | 3265 | 3290 | 3290 | 3265 | 1025 |
| 490 | 20231120 | 104300 | 2218644175 | 3290 | 3290 | 3290 | 3280 | 1339 |
| 491 | 20231120 | 104200 | 2214246860 | 3290 | 3290 | 3290 | 3275 | 773 |
| 492 | 20231120 | 104100 | 2211709695 | 3290 | 3290 | 3290 | 3250 | 19682 |
| 493 | 20231120 | 104000 | 2147462415 | 3285 | 3280 | 3290 | 3280 | 441 |
| 494 | 20231120 | 103900 | 2146014995 | 3280 | 3270 | 3290 | 3270 | 1159 |
| 495 | 20231120 | 103800 | 2142208675 | 3290 | 3300 | 3300 | 3270 | 7442 |
| 496 | 20231120 | 103700 | 2117759280 | 3300 | 3310 | 3310 | 3300 | 762 |
| 497 | 20231120 | 103600 | 2115244670 | 3300 | 3295 | 3310 | 3295 | 2165 |
| 498 | 20231120 | 103500 | 2108103045 | 3295 | 3300 | 3300 | 3295 | 48 |
| 499 | 20231120 | 103400 | 2107944730 | 3300 | 3305 | 3310 | 3295 | 2131 |
| 500 | 20231120 | 103300 | 2100914565 | 3300 | 3300 | 3300 | 3300 | 1572 |
| 501 | 20231120 | 103200 | 2095726965 | 3300 | 3295 | 3300 | 3295 | 2953 |
| 502 | 20231120 | 103100 | 2085982335 | 3295 | 3305 | 3305 | 3295 | 837 |
| 503 | 20231120 | 103000 | 2083222990 | 3310 | 3315 | 3320 | 3305 | 1515 |
| 504 | 20231120 | 102900 | 2078204660 | 3315 | 3310 | 3315 | 3310 | 464 |
| 505 | 20231120 | 102800 | 2076668770 | 3305 | 3305 | 3305 | 3295 | 2956 |
| 506 | 20231120 | 102700 | 2066899245 | 3305 | 3290 | 3305 | 3290 | 734 |
| 507 | 20231120 | 102600 | 2064478625 | 3290 | 3295 | 3295 | 3285 | 2814 |
| 508 | 20231120 | 102500 | 2055220515 | 3295 | 3295 | 3295 | 3290 | 467 |
| 509 | 20231120 | 102400 | 2053682445 | 3295 | 3295 | 3295 | 3285 | 816 |
| 510 | 20231120 | 102300 | 2050998980 | 3295 | 3290 | 3295 | 3290 | 485 |
| 511 | 20231120 | 102200 | 2049403205 | 3290 | 3290 | 3300 | 3285 | 2646 |
| 512 | 20231120 | 102100 | 2040695795 | 3290 | 3300 | 3300 | 3290 | 1711 |
| 513 | 20231120 | 102000 | 2035062320 | 3300 | 3300 | 3300 | 3290 | 394 |
| 514 | 20231120 | 101900 | 2033763895 | 3300 | 3300 | 3300 | 3295 | 7081 |
| 515 | 20231120 | 101800 | 2010404365 | 3300 | 3325 | 3325 | 3300 | 26310 |
| 516 | 20231120 | 101700 | 1923121705 | 3330 | 3330 | 3330 | 3330 | 2685 |
| 517 | 20231120 | 101600 | 1914180655 | 3330 | 3325 | 3330 | 3325 | 2758 |
| 518 | 20231120 | 101500 | 1904997585 | 3330 | 3325 | 3330 | 3325 | 1782 |
| 519 | 20231120 | 101400 | 1899064720 | 3330 | 3325 | 3330 | 3325 | 1730 |
| 520 | 20231120 | 101300 | 1893312445 | 3330 | 3335 | 3335 | 3325 | 9197 |
| 521 | 20231120 | 101200 | 1862724260 | 3330 | 3340 | 3345 | 3330 | 4240 |
| 522 | 20231120 | 101100 | 1848582105 | 3340 | 3330 | 3350 | 3330 | 10393 |
| 523 | 20231120 | 101000 | 1813844210 | 3330 | 3315 | 3330 | 3310 | 8640 |
| 524 | 20231120 | 100900 | 1785145335 | 3310 | 3300 | 3310 | 3295 | 3142 |
| 525 | 20231120 | 100800 | 1774767490 | 3295 | 3300 | 3300 | 3295 | 4030 |
| 526 | 20231120 | 100700 | 1761485190 | 3300 | 3305 | 3305 | 3295 | 3646 |
| 527 | 20231120 | 100600 | 1749454610 | 3305 | 3305 | 3305 | 3300 | 3274 |
| 528 | 20231120 | 100500 | 1738634095 | 3305 | 3305 | 3305 | 3300 | 2998 |
| 529 | 20231120 | 100400 | 1728735530 | 3305 | 3290 | 3305 | 3290 | 10088 |
| 530 | 20231120 | 100300 | 1695474575 | 3290 | 3285 | 3300 | 3285 | 1425 |
| 531 | 20231120 | 100200 | 1690780900 | 3300 | 3275 | 3300 | 3275 | 5021 |
| 532 | 20231120 | 100100 | 1674270660 | 3275 | 3270 | 3285 | 3270 | 489 |
| 533 | 20231120 | 100000 | 1672670385 | 3270 | 3280 | 3280 | 3270 | 2328 |
| 534 | 20231120 | 095900 | 1665054570 | 3285 | 3275 | 3290 | 3270 | 3806 |
| 535 | 20231120 | 095800 | 1652569660 | 3265 | 3260 | 3280 | 3260 | 2065 |
| 536 | 20231120 | 095700 | 1645834975 | 3260 | 3270 | 3280 | 3255 | 3409 |
| 537 | 20231120 | 095600 | 1634702880 | 3260 | 3260 | 3275 | 3260 | 3170 |
| 538 | 20231120 | 095500 | 1624368485 | 3260 | 3260 | 3280 | 3260 | 886 |
| 539 | 20231120 | 095400 | 1621479895 | 3255 | 3280 | 3280 | 3255 | 1239 |
| 540 | 20231120 | 095300 | 1617441625 | 3260 | 3260 | 3285 | 3255 | 6637 |
| 541 | 20231120 | 095200 | 1595749760 | 3255 | 3260 | 3270 | 3255 | 1015 |
| 542 | 20231120 | 095100 | 1592440930 | 3260 | 3260 | 3270 | 3255 | 1940 |
| 543 | 20231120 | 095000 | 1586117495 | 3255 | 3270 | 3270 | 3255 | 1314 |
| 544 | 20231120 | 094900 | 1581833670 | 3270 | 3265 | 3270 | 3255 | 361 |
| 545 | 20231120 | 094800 | 1580658435 | 3255 | 3250 | 3260 | 3250 | 4848 |
| 546 | 20231120 | 094700 | 1564897100 | 3250 | 3255 | 3255 | 3250 | 2866 |
| 547 | 20231120 | 094600 | 1555577955 | 3255 | 3250 | 3260 | 3250 | 4021 |
| 548 | 20231120 | 094500 | 1542506990 | 3250 | 3265 | 3265 | 3250 | 6550 |
| 549 | 20231120 | 094400 | 1521211715 | 3265 | 3265 | 3275 | 3250 | 17205 |
| 550 | 20231120 | 094300 | 1465197465 | 3265 | 3270 | 3275 | 3265 | 3454 |
| 551 | 20231120 | 094200 | 1453907505 | 3270 | 3275 | 3280 | 3270 | 2747 |
| 552 | 20231120 | 094100 | 1444910900 | 3280 | 3275 | 3280 | 3270 | 2605 |
| 553 | 20231120 | 094000 | 1436385790 | 3275 | 3280 | 3280 | 3275 | 2507 |
| 554 | 20231120 | 093900 | 1428175360 | 3275 | 3285 | 3285 | 3275 | 844 |
| 555 | 20231120 | 093800 | 1425407020 | 3280 | 3285 | 3290 | 3275 | 4384 |
| 556 | 20231120 | 093700 | 1411006730 | 3285 | 3285 | 3290 | 3285 | 3207 |
| 557 | 20231120 | 093600 | 1400458275 | 3290 | 3285 | 3295 | 3285 | 2209 |
| 558 | 20231120 | 093500 | 1393190965 | 3285 | 3280 | 3285 | 3275 | 1005 |
| 559 | 20231120 | 093400 | 1389893890 | 3275 | 3275 | 3285 | 3275 | 321 |
| 560 | 20231120 | 093300 | 1388842035 | 3285 | 3270 | 3290 | 3270 | 3418 |
| 561 | 20231120 | 093200 | 1377646380 | 3270 | 3270 | 3290 | 3270 | 841 |
| 562 | 20231120 | 093100 | 1374888685 | 3265 | 3270 | 3295 | 3265 | 4221 |
| 563 | 20231120 | 093000 | 1361044670 | 3270 | 3275 | 3290 | 3270 | 6492 |
| 564 | 20231120 | 092900 | 1339751780 | 3285 | 3290 | 3295 | 3285 | 2643 |
| 565 | 20231120 | 092800 | 1331061415 | 3290 | 3260 | 3290 | 3260 | 6448 |
| 566 | 20231120 | 092700 | 1309927935 | 3260 | 3250 | 3260 | 3250 | 1833 |
| 567 | 20231120 | 092600 | 1303955565 | 3255 | 3250 | 3260 | 3250 | 4007 |
| 568 | 20231120 | 092500 | 1290931005 | 3255 | 3255 | 3260 | 3250 | 3010 |
| 569 | 20231120 | 092400 | 1281130555 | 3255 | 3240 | 3255 | 3240 | 4379 |
| 570 | 20231120 | 092300 | 1266926810 | 3245 | 3240 | 3250 | 3240 | 1040 |
| 571 | 20231120 | 092200 | 1263550180 | 3240 | 3250 | 3250 | 3240 | 1449 |
| 572 | 20231120 | 092100 | 1258854310 | 3250 | 3245 | 3250 | 3235 | 6979 |
| 573 | 20231120 | 092000 | 1236237180 | 3245 | 3250 | 3255 | 3240 | 3080 |
| 574 | 20231120 | 091900 | 1226240475 | 3245 | 3255 | 3255 | 3245 | 8223 |
| 575 | 20231120 | 091800 | 1199522945 | 3250 | 3250 | 3250 | 3250 | 2399 |
| 576 | 20231120 | 091700 | 1191726195 | 3245 | 3240 | 3250 | 3235 | 15611 |
| 577 | 20231120 | 091600 | 1141160830 | 3240 | 3255 | 3260 | 3240 | 10950 |
| 578 | 20231120 | 091500 | 1105569270 | 3260 | 3260 | 3265 | 3255 | 7528 |
| 579 | 20231120 | 091400 | 1081029990 | 3260 | 3265 | 3265 | 3255 | 6183 |
| 580 | 20231120 | 091300 | 1060874235 | 3260 | 3285 | 3290 | 3260 | 7679 |
| 581 | 20231120 | 091200 | 1035706950 | 3280 | 3270 | 3285 | 3270 | 10909 |
| 582 | 20231120 | 091100 | 999933090 | 3270 | 3275 | 3280 | 3250 | 20241 |
| 583 | 20231120 | 091000 | 933998815 | 3265 | 3270 | 3280 | 3250 | 5925 |
| 584 | 20231120 | 090900 | 914666750 | 3270 | 3270 | 3275 | 3250 | 26879 |
| 585 | 20231120 | 090800 | 827125335 | 3270 | 3280 | 3285 | 3265 | 10501 |
| 586 | 20231120 | 090700 | 792771325 | 3280 | 3285 | 3285 | 3270 | 14814 |
| 587 | 20231120 | 090600 | 744228035 | 3285 | 3300 | 3305 | 3285 | 16722 |
| 588 | 20231120 | 090500 | 689177495 | 3300 | 3290 | 3305 | 3290 | 17343 |
| 589 | 20231120 | 090400 | 632010315 | 3295 | 3320 | 3320 | 3290 | 23527 |
| 590 | 20231120 | 090300 | 554303900 | 3320 | 3310 | 3355 | 3300 | 31527 |
| 591 | 20231120 | 090200 | 449891915 | 3310 | 3380 | 3380 | 3305 | 23750 |
| 592 | 20231120 | 090100 | 370652565 | 3380 | 3380 | 3390 | 3355 | 23119 |
| 593 | 20231120 | 090000 | 292881395 | 3385 | 3390 | 3430 | 3345 | 81469 |