30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 190000 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 10093 |
| 3 | 20231120 | 185900 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 4 | 20231120 | 185800 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 5 | 20231120 | 185700 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 6 | 20231120 | 185600 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 7 | 20231120 | 185500 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 8 | 20231120 | 185400 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 9 | 20231120 | 185300 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 10 | 20231120 | 185200 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 11 | 20231120 | 185100 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 12 | 20231120 | 185000 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 13 | 20231120 | 184900 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 14 | 20231120 | 184800 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 15 | 20231120 | 184700 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 16 | 20231120 | 184600 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 17 | 20231120 | 184500 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 18 | 20231120 | 184400 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 19 | 20231120 | 184300 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 20 | 20231120 | 184200 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 21 | 20231120 | 184100 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 22 | 20231120 | 184000 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 23 | 20231120 | 183900 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 24 | 20231120 | 183800 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 25 | 20231120 | 183700 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 26 | 20231120 | 183600 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 27 | 20231120 | 183500 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 28 | 20231120 | 183400 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 29 | 20231120 | 183300 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 30 | 20231120 | 183200 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 31 | 20231120 | 183100 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 32 | 20231120 | 183000 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 10093 |
| 33 | 20231120 | 182900 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 34 | 20231120 | 182800 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 35 | 20231120 | 182700 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 36 | 20231120 | 182600 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 37 | 20231120 | 182500 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 38 | 20231120 | 182400 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 39 | 20231120 | 182300 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 40 | 20231120 | 182200 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 41 | 20231120 | 182100 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 42 | 20231120 | 182000 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 43 | 20231120 | 181900 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 44 | 20231120 | 181800 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 45 | 20231120 | 181700 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 46 | 20231120 | 181600 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 47 | 20231120 | 181500 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 48 | 20231120 | 181400 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 49 | 20231120 | 181300 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 50 | 20231120 | 181200 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 51 | 20231120 | 181100 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 52 | 20231120 | 181000 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 53 | 20231120 | 180900 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 54 | 20231120 | 180800 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 55 | 20231120 | 180700 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 56 | 20231120 | 180600 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 57 | 20231120 | 180500 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 58 | 20231120 | 180400 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 59 | 20231120 | 180300 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 60 | 20231120 | 180200 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 61 | 20231120 | 180100 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 62 | 20231120 | 180000 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 10093 |
| 63 | 20231120 | 175900 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 64 | 20231120 | 175800 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 65 | 20231120 | 175700 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 66 | 20231120 | 175600 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 67 | 20231120 | 175500 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 68 | 20231120 | 175400 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 69 | 20231120 | 175300 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 70 | 20231120 | 175200 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 71 | 20231120 | 175100 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 72 | 20231120 | 175000 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 73 | 20231120 | 174900 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 74 | 20231120 | 174800 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 75 | 20231120 | 174700 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 76 | 20231120 | 174600 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 77 | 20231120 | 174500 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 78 | 20231120 | 174400 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 79 | 20231120 | 174300 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 80 | 20231120 | 174200 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 81 | 20231120 | 174100 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 82 | 20231120 | 174000 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 83 | 20231120 | 173900 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 84 | 20231120 | 173800 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 85 | 20231120 | 173700 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 86 | 20231120 | 173600 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 87 | 20231120 | 173500 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 88 | 20231120 | 173400 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 89 | 20231120 | 173300 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 90 | 20231120 | 173200 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 91 | 20231120 | 173100 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 92 | 20231120 | 173000 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 10093 |
| 93 | 20231120 | 172900 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 94 | 20231120 | 172800 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 95 | 20231120 | 172700 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 96 | 20231120 | 172600 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 97 | 20231120 | 172500 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 98 | 20231120 | 172400 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 99 | 20231120 | 172300 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 100 | 20231120 | 172200 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 101 | 20231120 | 172100 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 102 | 20231120 | 172000 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 103 | 20231120 | 171900 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 104 | 20231120 | 171800 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 105 | 20231120 | 171700 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 106 | 20231120 | 171600 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 107 | 20231120 | 171500 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 108 | 20231120 | 171400 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 109 | 20231120 | 171300 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 110 | 20231120 | 171200 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 111 | 20231120 | 171100 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 112 | 20231120 | 171000 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 113 | 20231120 | 170900 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 114 | 20231120 | 170800 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 115 | 20231120 | 170700 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 116 | 20231120 | 170600 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 117 | 20231120 | 170500 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 118 | 20231120 | 170400 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 119 | 20231120 | 170300 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 120 | 20231120 | 170200 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 121 | 20231120 | 170100 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 122 | 20231120 | 170000 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 10093 |
| 123 | 20231120 | 165900 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 124 | 20231120 | 165800 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 125 | 20231120 | 165700 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 126 | 20231120 | 165600 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 127 | 20231120 | 165500 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 128 | 20231120 | 165400 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 129 | 20231120 | 165300 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 130 | 20231120 | 165200 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 131 | 20231120 | 165100 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 132 | 20231120 | 165000 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 133 | 20231120 | 164900 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 134 | 20231120 | 164800 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 135 | 20231120 | 164700 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 136 | 20231120 | 164600 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 137 | 20231120 | 164500 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 138 | 20231120 | 164400 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 139 | 20231120 | 164300 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 140 | 20231120 | 164200 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 141 | 20231120 | 164100 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 142 | 20231120 | 164000 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 143 | 20231120 | 163900 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 144 | 20231120 | 163800 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 145 | 20231120 | 163700 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 146 | 20231120 | 163600 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 147 | 20231120 | 163500 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 148 | 20231120 | 163400 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 149 | 20231120 | 163300 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 150 | 20231120 | 163200 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 151 | 20231120 | 163100 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 152 | 20231120 | 163000 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 10093 |
| 153 | 20231120 | 162900 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 154 | 20231120 | 162800 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 155 | 20231120 | 162700 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 156 | 20231120 | 162600 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 157 | 20231120 | 162500 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 158 | 20231120 | 162400 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 159 | 20231120 | 162300 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 160 | 20231120 | 162200 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 161 | 20231120 | 162100 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 162 | 20231120 | 162000 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 163 | 20231120 | 161900 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 164 | 20231120 | 161800 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 165 | 20231120 | 161700 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 166 | 20231120 | 161600 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 167 | 20231120 | 161500 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 168 | 20231120 | 161400 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 169 | 20231120 | 161300 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 170 | 20231120 | 161200 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 171 | 20231120 | 161100 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 172 | 20231120 | 161000 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 173 | 20231120 | 160900 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 174 | 20231120 | 160800 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 175 | 20231120 | 160700 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 176 | 20231120 | 160600 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 177 | 20231120 | 160500 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 178 | 20231120 | 160400 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 179 | 20231120 | 160300 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 180 | 20231120 | 160200 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 181 | 20231120 | 160100 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 182 | 20231120 | 160000 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 10093 |
| 183 | 20231120 | 155900 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 184 | 20231120 | 155800 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 185 | 20231120 | 155700 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 186 | 20231120 | 155600 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 187 | 20231120 | 155500 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 188 | 20231120 | 155400 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 189 | 20231120 | 155300 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 190 | 20231120 | 155200 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 191 | 20231120 | 155100 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 192 | 20231120 | 155000 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 193 | 20231120 | 154900 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 194 | 20231120 | 154800 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 195 | 20231120 | 154700 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 196 | 20231120 | 154600 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 197 | 20231120 | 154500 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 198 | 20231120 | 154400 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 199 | 20231120 | 154300 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 200 | 20231120 | 154200 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 201 | 20231120 | 154100 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 202 | 20231120 | 154000 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 203 | 20231120 | 153900 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 204 | 20231120 | 153800 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 205 | 20231120 | 153700 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 206 | 20231120 | 153600 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 207 | 20231120 | 153500 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 208 | 20231120 | 153400 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 209 | 20231120 | 153300 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 210 | 20231120 | 153200 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 211 | 20231120 | 153100 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 0 |
| 212 | 20231120 | 153000 | 3486478700 | 6300 | 6300 | 6300 | 6300 | 20186 |
| 213 | 20231120 | 152900 | 3422892800 | 6260 | 6260 | 6260 | 6260 | 0 |
| 214 | 20231120 | 152800 | 3422892800 | 6260 | 6260 | 6260 | 6260 | 0 |
| 215 | 20231120 | 152700 | 3422892800 | 6260 | 6260 | 6260 | 6260 | 0 |
| 216 | 20231120 | 152600 | 3422892800 | 6260 | 6260 | 6260 | 6260 | 0 |
| 217 | 20231120 | 152500 | 3422892800 | 6260 | 6260 | 6260 | 6260 | 0 |
| 218 | 20231120 | 152400 | 3422892800 | 6260 | 6260 | 6260 | 6260 | 0 |
| 219 | 20231120 | 152300 | 3422892800 | 6260 | 6260 | 6260 | 6260 | 0 |
| 220 | 20231120 | 152200 | 3422892800 | 6260 | 6260 | 6260 | 6260 | 0 |
| 221 | 20231120 | 152100 | 3422892800 | 6260 | 6260 | 6260 | 6260 | 0 |
| 222 | 20231120 | 152000 | 3422892800 | 6260 | 6260 | 6260 | 6260 | 0 |
| 223 | 20231120 | 151900 | 3422892800 | 6260 | 6260 | 6270 | 6250 | 1026 |
| 224 | 20231120 | 151800 | 3416469930 | 6250 | 6220 | 6250 | 6220 | 23 |
| 225 | 20231120 | 151700 | 3416326300 | 6260 | 6260 | 6260 | 6260 | 2596 |
| 226 | 20231120 | 151600 | 3400075340 | 6260 | 6210 | 6260 | 6210 | 766 |
| 227 | 20231120 | 151500 | 3395316780 | 6210 | 6210 | 6220 | 6210 | 1422 |
| 228 | 20231120 | 151400 | 3386485640 | 6210 | 6250 | 6250 | 6210 | 1047 |
| 229 | 20231120 | 151300 | 3379974960 | 6220 | 6220 | 6220 | 6220 | 917 |
| 230 | 20231120 | 151200 | 3374271220 | 6220 | 6270 | 6270 | 6220 | 126 |
| 231 | 20231120 | 151100 | 3373481740 | 6220 | 6220 | 6270 | 6210 | 633 |
| 232 | 20231120 | 151000 | 3369539980 | 6220 | 6240 | 6240 | 6210 | 4025 |
| 233 | 20231120 | 150900 | 3344480050 | 6230 | 6230 | 6240 | 6230 | 231 |
| 234 | 20231120 | 150800 | 3343039780 | 6230 | 6240 | 6240 | 6230 | 62 |
| 235 | 20231120 | 150700 | 3342652920 | 6230 | 6260 | 6260 | 6230 | 628 |
| 236 | 20231120 | 150600 | 3338733850 | 6260 | 6260 | 6260 | 6240 | 174 |
| 237 | 20231120 | 150500 | 3337644650 | 6270 | 6260 | 6270 | 6250 | 414 |
| 238 | 20231120 | 150400 | 3335055010 | 6260 | 6250 | 6260 | 6240 | 901 |
| 239 | 20231120 | 150300 | 3329427750 | 6250 | 6240 | 6250 | 6240 | 705 |
| 240 | 20231120 | 150200 | 3325021860 | 6240 | 6250 | 6250 | 6240 | 46 |
| 241 | 20231120 | 150100 | 3324734380 | 6250 | 6250 | 6260 | 6240 | 488 |
| 242 | 20231120 | 150000 | 3321684190 | 6240 | 6250 | 6260 | 6230 | 314 |
| 243 | 20231120 | 145900 | 3319724820 | 6260 | 6260 | 6260 | 6260 | 122 |
| 244 | 20231120 | 145800 | 3318961100 | 6250 | 6250 | 6250 | 6250 | 12 |
| 245 | 20231120 | 145700 | 3318886100 | 6250 | 6250 | 6260 | 6250 | 43 |
| 246 | 20231120 | 145600 | 3318617240 | 6250 | 6260 | 6260 | 6250 | 507 |
| 247 | 20231120 | 145500 | 3315443470 | 6260 | 6260 | 6260 | 6260 | 189 |
| 248 | 20231120 | 145400 | 3314260330 | 6250 | 6250 | 6250 | 6250 | 1 |
| 249 | 20231120 | 145300 | 3314254080 | 6250 | 6250 | 6260 | 6250 | 53 |
| 250 | 20231120 | 145200 | 3313922630 | 6250 | 6250 | 6250 | 6250 | 1350 |
| 251 | 20231120 | 145100 | 3305485130 | 6250 | 6250 | 6260 | 6250 | 1496 |
| 252 | 20231120 | 145000 | 3296133030 | 6250 | 6260 | 6260 | 6250 | 214 |
| 253 | 20231120 | 144900 | 3294795170 | 6260 | 6260 | 6260 | 6260 | 36 |
| 254 | 20231120 | 144800 | 3294569810 | 6260 | 6250 | 6260 | 6250 | 245 |
| 255 | 20231120 | 144700 | 3293038460 | 6250 | 6250 | 6250 | 6250 | 224 |
| 256 | 20231120 | 144600 | 3291638460 | 6250 | 6250 | 6250 | 6250 | 20 |
| 257 | 20231120 | 144500 | 3291513460 | 6250 | 6260 | 6260 | 6250 | 35 |
| 258 | 20231120 | 144400 | 3291294610 | 6260 | 6260 | 6260 | 6260 | 32 |
| 259 | 20231120 | 144300 | 3291094290 | 6260 | 6260 | 6270 | 6260 | 26 |
| 260 | 20231120 | 144200 | 3290931360 | 6260 | 6270 | 6270 | 6260 | 41 |
| 261 | 20231120 | 144100 | 3290674330 | 6270 | 6270 | 6270 | 6270 | 29 |
| 262 | 20231120 | 144000 | 3290492500 | 6270 | 6280 | 6280 | 6230 | 63 |
| 263 | 20231120 | 143900 | 3290099210 | 6280 | 6230 | 6280 | 6230 | 144 |
| 264 | 20231120 | 143800 | 3289201920 | 6230 | 6240 | 6270 | 6230 | 30 |
| 265 | 20231120 | 143700 | 3289013990 | 6230 | 6230 | 6230 | 6220 | 705 |
| 266 | 20231120 | 143600 | 3284626530 | 6230 | 6240 | 6240 | 6230 | 659 |
| 267 | 20231120 | 143500 | 3280520200 | 6240 | 6240 | 6240 | 6240 | 932 |
| 268 | 20231120 | 143400 | 3274704520 | 6240 | 6240 | 6240 | 6240 | 139 |
| 269 | 20231120 | 143300 | 3273837160 | 6240 | 6240 | 6240 | 6240 | 3 |
| 270 | 20231120 | 143200 | 3273818440 | 6240 | 6250 | 6250 | 6240 | 603 |
| 271 | 20231120 | 143100 | 3270054810 | 6250 | 6250 | 6250 | 6250 | 91 |
| 272 | 20231120 | 143000 | 3269486060 | 6250 | 6250 | 6250 | 6250 | 130 |
| 273 | 20231120 | 142900 | 3268673560 | 6250 | 6250 | 6250 | 6250 | 48 |
| 274 | 20231120 | 142800 | 3268373560 | 6250 | 6280 | 6280 | 6240 | 237 |
| 275 | 20231120 | 142700 | 3266894470 | 6280 | 6250 | 6280 | 6230 | 492 |
| 276 | 20231120 | 142600 | 3263821400 | 6250 | 6250 | 6280 | 6230 | 4134 |
| 277 | 20231120 | 142500 | 3237971570 | 6250 | 6270 | 6270 | 6250 | 390 |
| 278 | 20231120 | 142400 | 3235530030 | 6270 | 6270 | 6270 | 6260 | 513 |
| 279 | 20231120 | 142300 | 3232313530 | 6270 | 6270 | 6270 | 6270 | 13 |
| 280 | 20231120 | 142200 | 3232232020 | 6270 | 6270 | 6270 | 6270 | 11 |
| 281 | 20231120 | 142100 | 3232163050 | 6270 | 6270 | 6270 | 6260 | 694 |
| 282 | 20231120 | 142000 | 3227818360 | 6270 | 6270 | 6270 | 6270 | 11 |
| 283 | 20231120 | 141900 | 3227749390 | 6270 | 6270 | 6270 | 6240 | 1909 |
| 284 | 20231120 | 141800 | 3215821220 | 6270 | 6270 | 6270 | 6270 | 68 |
| 285 | 20231120 | 141700 | 3215394860 | 6270 | 6270 | 6270 | 6260 | 19 |
| 286 | 20231120 | 141600 | 3215275750 | 6260 | 6270 | 6270 | 6250 | 2995 |
| 287 | 20231120 | 141500 | 3196541490 | 6270 | 6280 | 6290 | 6270 | 61 |
| 288 | 20231120 | 141400 | 3196158470 | 6280 | 6280 | 6280 | 6280 | 0 |
| 289 | 20231120 | 141300 | 3196158470 | 6280 | 6290 | 6290 | 6280 | 9 |
| 290 | 20231120 | 141200 | 3196101880 | 6290 | 6270 | 6290 | 6270 | 4 |
| 291 | 20231120 | 141100 | 3196076760 | 6270 | 6270 | 6280 | 6260 | 2047 |
| 292 | 20231120 | 141000 | 3183256750 | 6270 | 6300 | 6300 | 6270 | 21 |
| 293 | 20231120 | 140900 | 3183124780 | 6300 | 6300 | 6300 | 6260 | 1924 |
| 294 | 20231120 | 140800 | 3171055330 | 6300 | 6270 | 6310 | 6270 | 504 |
| 295 | 20231120 | 140700 | 3167877260 | 6270 | 6300 | 6300 | 6270 | 2058 |
| 296 | 20231120 | 140600 | 3154964860 | 6300 | 6300 | 6310 | 6300 | 192 |
| 297 | 20231120 | 140500 | 3153755250 | 6300 | 6300 | 6300 | 6300 | 263 |
| 298 | 20231120 | 140400 | 3152098350 | 6300 | 6300 | 6310 | 6300 | 10 |
| 299 | 20231120 | 140300 | 3152035280 | 6300 | 6300 | 6300 | 6300 | 1 |
| 300 | 20231120 | 140200 | 3152028980 | 6300 | 6310 | 6310 | 6300 | 174 |
| 301 | 20231120 | 140100 | 3150931060 | 6310 | 6310 | 6310 | 6300 | 105 |
| 302 | 20231120 | 140000 | 3150268520 | 6300 | 6300 | 6310 | 6300 | 4 |
| 303 | 20231120 | 135900 | 3150243310 | 6300 | 6300 | 6300 | 6300 | 5 |
| 304 | 20231120 | 135800 | 3150211810 | 6300 | 6300 | 6330 | 6300 | 445 |
| 305 | 20231120 | 135700 | 3147402110 | 6300 | 6300 | 6300 | 6290 | 1866 |
| 306 | 20231120 | 135600 | 3135646320 | 6300 | 6300 | 6310 | 6300 | 160 |
| 307 | 20231120 | 135500 | 3134637810 | 6300 | 6300 | 6300 | 6300 | 1 |
| 308 | 20231120 | 135400 | 3134631510 | 6300 | 6300 | 6300 | 6300 | 4 |
| 309 | 20231120 | 135300 | 3134606310 | 6310 | 6310 | 6310 | 6310 | 46 |
| 310 | 20231120 | 135200 | 3134316050 | 6320 | 6290 | 6320 | 6290 | 60 |
| 311 | 20231120 | 135100 | 3133937390 | 6270 | 6300 | 6300 | 6270 | 554 |
| 312 | 20231120 | 135000 | 3130459840 | 6290 | 6300 | 6300 | 6290 | 397 |
| 313 | 20231120 | 134900 | 3127962680 | 6320 | 6300 | 6320 | 6300 | 684 |
| 314 | 20231120 | 134800 | 3123653450 | 6300 | 6300 | 6300 | 6300 | 4 |
| 315 | 20231120 | 134700 | 3123628250 | 6300 | 6310 | 6310 | 6300 | 2936 |
| 316 | 20231120 | 134600 | 3105121210 | 6320 | 6320 | 6320 | 6320 | 2 |
| 317 | 20231120 | 134500 | 3105108570 | 6320 | 6320 | 6320 | 6310 | 30 |
| 318 | 20231120 | 134400 | 3104918990 | 6320 | 6320 | 6330 | 6320 | 90 |
| 319 | 20231120 | 134300 | 3104350180 | 6310 | 6330 | 6340 | 6310 | 1013 |
| 320 | 20231120 | 134200 | 3097943680 | 6350 | 6330 | 6350 | 6330 | 1635 |
| 321 | 20231120 | 134100 | 3087564510 | 6330 | 6340 | 6340 | 6330 | 226 |
| 322 | 20231120 | 134000 | 3086133880 | 6340 | 6350 | 6350 | 6340 | 526 |
| 323 | 20231120 | 133900 | 3082798390 | 6350 | 6370 | 6370 | 6350 | 1306 |
| 324 | 20231120 | 133800 | 3074490090 | 6370 | 6310 | 6390 | 6310 | 5321 |
| 325 | 20231120 | 133700 | 3040640160 | 6310 | 6310 | 6310 | 6310 | 383 |
| 326 | 20231120 | 133600 | 3038223430 | 6310 | 6310 | 6310 | 6310 | 293 |
| 327 | 20231120 | 133500 | 3036374600 | 6320 | 6320 | 6320 | 6320 | 371 |
| 328 | 20231120 | 133400 | 3034029880 | 6320 | 6320 | 6320 | 6320 | 10 |
| 329 | 20231120 | 133300 | 3033966680 | 6320 | 6330 | 6330 | 6320 | 45 |
| 330 | 20231120 | 133200 | 3033682080 | 6330 | 6330 | 6330 | 6330 | 334 |
| 331 | 20231120 | 133100 | 3031567860 | 6330 | 6330 | 6330 | 6320 | 570 |
| 332 | 20231120 | 133000 | 3027960420 | 6320 | 6320 | 6320 | 6320 | 5 |
| 333 | 20231120 | 132900 | 3027928820 | 6320 | 6310 | 6320 | 6310 | 140 |
| 334 | 20231120 | 132800 | 3027045060 | 6310 | 6320 | 6320 | 6310 | 211 |
| 335 | 20231120 | 132700 | 3025711660 | 6330 | 6330 | 6330 | 6330 | 5 |
| 336 | 20231120 | 132600 | 3025680010 | 6330 | 6330 | 6330 | 6330 | 27 |
| 337 | 20231120 | 132500 | 3025509100 | 6330 | 6340 | 6340 | 6330 | 7 |
| 338 | 20231120 | 132400 | 3025464780 | 6320 | 6330 | 6330 | 6320 | 50 |
| 339 | 20231120 | 132300 | 3025148670 | 6340 | 6340 | 6340 | 6340 | 0 |
| 340 | 20231120 | 132200 | 3025148670 | 6340 | 6340 | 6340 | 6340 | 191 |
| 341 | 20231120 | 132100 | 3023937730 | 6340 | 6330 | 6350 | 6330 | 537 |
| 342 | 20231120 | 132000 | 3020528800 | 6330 | 6340 | 6340 | 6330 | 67 |
| 343 | 20231120 | 131900 | 3020104190 | 6340 | 6340 | 6340 | 6340 | 0 |
| 344 | 20231120 | 131800 | 3020104190 | 6340 | 6310 | 6340 | 6310 | 182 |
| 345 | 20231120 | 131700 | 3018955010 | 6310 | 6310 | 6310 | 6310 | 50 |
| 346 | 20231120 | 131600 | 3018639510 | 6320 | 6320 | 6320 | 6320 | 20 |
| 347 | 20231120 | 131500 | 3018513110 | 6320 | 6330 | 6330 | 6320 | 158 |
| 348 | 20231120 | 131400 | 3017514540 | 6340 | 6340 | 6340 | 6340 | 78 |
| 349 | 20231120 | 131300 | 3017020020 | 6340 | 6330 | 6340 | 6330 | 193 |
| 350 | 20231120 | 131200 | 3015797270 | 6330 | 6330 | 6330 | 6330 | 201 |
| 351 | 20231120 | 131100 | 3014524940 | 6340 | 6350 | 6350 | 6340 | 101 |
| 352 | 20231120 | 131000 | 3013884590 | 6350 | 6340 | 6350 | 6340 | 258 |
| 353 | 20231120 | 130900 | 3012248370 | 6350 | 6350 | 6350 | 6350 | 100 |
| 354 | 20231120 | 130800 | 3011613370 | 6340 | 6340 | 6350 | 6340 | 1855 |
| 355 | 20231120 | 130700 | 2999852470 | 6340 | 6340 | 6340 | 6340 | 0 |
| 356 | 20231120 | 130600 | 2999852470 | 6340 | 6330 | 6340 | 6280 | 2713 |
| 357 | 20231120 | 130500 | 2982703540 | 6330 | 6330 | 6330 | 6330 | 493 |
| 358 | 20231120 | 130400 | 2979582850 | 6320 | 6320 | 6320 | 6320 | 145 |
| 359 | 20231120 | 130300 | 2978666450 | 6320 | 6320 | 6320 | 6320 | 1 |
| 360 | 20231120 | 130200 | 2978660130 | 6310 | 6310 | 6310 | 6310 | 52 |
| 361 | 20231120 | 130100 | 2978332010 | 6310 | 6310 | 6310 | 6310 | 275 |
| 362 | 20231120 | 130000 | 2976596760 | 6310 | 6300 | 6310 | 6300 | 43 |
| 363 | 20231120 | 125900 | 2976325510 | 6310 | 6300 | 6310 | 6300 | 142 |
| 364 | 20231120 | 125800 | 2975430330 | 6290 | 6300 | 6300 | 6290 | 273 |
| 365 | 20231120 | 125700 | 2973710440 | 6310 | 6310 | 6310 | 6310 | 0 |
| 366 | 20231120 | 125600 | 2973710440 | 6310 | 6320 | 6330 | 6310 | 128 |
| 367 | 20231120 | 125500 | 2972900410 | 6310 | 6300 | 6310 | 6300 | 2091 |
| 368 | 20231120 | 125400 | 2959717320 | 6300 | 6300 | 6300 | 6290 | 344 |
| 369 | 20231120 | 125300 | 2957550950 | 6290 | 6290 | 6290 | 6290 | 6 |
| 370 | 20231120 | 125200 | 2957513210 | 6290 | 6280 | 6290 | 6280 | 562 |
| 371 | 20231120 | 125100 | 2953979230 | 6270 | 6270 | 6270 | 6270 | 755 |
| 372 | 20231120 | 125000 | 2949245380 | 6270 | 6280 | 6280 | 6270 | 73 |
| 373 | 20231120 | 124900 | 2948787650 | 6260 | 6260 | 6260 | 6260 | 0 |
| 374 | 20231120 | 124800 | 2948787650 | 6260 | 6260 | 6260 | 6260 | 120 |
| 375 | 20231120 | 124700 | 2948036450 | 6270 | 6260 | 6270 | 6260 | 2301 |
| 376 | 20231120 | 124600 | 2933611180 | 6260 | 6260 | 6270 | 6250 | 3985 |
| 377 | 20231120 | 124500 | 2908701520 | 6260 | 6270 | 6270 | 6260 | 9 |
| 378 | 20231120 | 124400 | 2908645170 | 6270 | 6270 | 6270 | 6250 | 794 |
| 379 | 20231120 | 124300 | 2903673380 | 6300 | 6300 | 6300 | 6300 | 0 |
| 380 | 20231120 | 124200 | 2903673380 | 6300 | 6290 | 6300 | 6260 | 776 |
| 381 | 20231120 | 124100 | 2898790860 | 6290 | 6270 | 6290 | 6250 | 79 |
| 382 | 20231120 | 124000 | 2898296470 | 6290 | 6290 | 6290 | 6290 | 323 |
| 383 | 20231120 | 123900 | 2896264800 | 6290 | 6290 | 6290 | 6290 | 1 |
| 384 | 20231120 | 123800 | 2896258510 | 6300 | 6270 | 6300 | 6270 | 366 |
| 385 | 20231120 | 123700 | 2893957350 | 6220 | 6270 | 6270 | 6220 | 1223 |
| 386 | 20231120 | 123600 | 2886328890 | 6280 | 6270 | 6280 | 6270 | 99 |
| 387 | 20231120 | 123500 | 2885708000 | 6280 | 6280 | 6280 | 6270 | 181 |
| 388 | 20231120 | 123400 | 2884571330 | 6280 | 6280 | 6280 | 6270 | 247 |
| 389 | 20231120 | 123300 | 2883020200 | 6240 | 6250 | 6250 | 6240 | 123 |
| 390 | 20231120 | 123200 | 2882251530 | 6240 | 6270 | 6290 | 6240 | 2117 |
| 391 | 20231120 | 123100 | 2868996550 | 6280 | 6280 | 6280 | 6280 | 182 |
| 392 | 20231120 | 123000 | 2867853590 | 6270 | 6290 | 6290 | 6270 | 772 |
| 393 | 20231120 | 122900 | 2863003150 | 6250 | 6250 | 6260 | 6250 | 801 |
| 394 | 20231120 | 122800 | 2857994330 | 6240 | 6300 | 6300 | 6240 | 3866 |
| 395 | 20231120 | 122700 | 2833829620 | 6300 | 6300 | 6300 | 6300 | 0 |
| 396 | 20231120 | 122600 | 2833829620 | 6300 | 6290 | 6300 | 6290 | 11 |
| 397 | 20231120 | 122500 | 2833760420 | 6300 | 6280 | 6300 | 6280 | 38 |
| 398 | 20231120 | 122400 | 2833521580 | 6310 | 6280 | 6310 | 6280 | 24 |
| 399 | 20231120 | 122300 | 2833370800 | 6280 | 6290 | 6290 | 6280 | 119 |
| 400 | 20231120 | 122200 | 2832622970 | 6310 | 6310 | 6310 | 6310 | 67 |
| 401 | 20231120 | 122100 | 2832200200 | 6310 | 6290 | 6310 | 6290 | 914 |
| 402 | 20231120 | 122000 | 2826449250 | 6290 | 6290 | 6290 | 6290 | 6 |
| 403 | 20231120 | 121900 | 2826411510 | 6270 | 6290 | 6290 | 6270 | 694 |
| 404 | 20231120 | 121800 | 2822059790 | 6270 | 6290 | 6290 | 6270 | 101 |
| 405 | 20231120 | 121700 | 2821425850 | 6280 | 6310 | 6310 | 6280 | 288 |
| 406 | 20231120 | 121600 | 2819611990 | 6310 | 6320 | 6320 | 6310 | 503 |
| 407 | 20231120 | 121500 | 2816433060 | 6300 | 6290 | 6300 | 6290 | 52 |
| 408 | 20231120 | 121400 | 2816105690 | 6300 | 6310 | 6310 | 6300 | 540 |
| 409 | 20231120 | 121300 | 2812703510 | 6320 | 6310 | 6320 | 6310 | 101 |
| 410 | 20231120 | 121200 | 2812066190 | 6320 | 6300 | 6320 | 6300 | 537 |
| 411 | 20231120 | 121100 | 2808682580 | 6300 | 6300 | 6300 | 6300 | 1 |
| 412 | 20231120 | 121000 | 2808676280 | 6300 | 6320 | 6320 | 6300 | 401 |
| 413 | 20231120 | 120900 | 2806147960 | 6320 | 6320 | 6320 | 6310 | 1077 |
| 414 | 20231120 | 120800 | 2799346580 | 6350 | 6310 | 6350 | 6310 | 1861 |
| 415 | 20231120 | 120700 | 2787554100 | 6310 | 6310 | 6310 | 6310 | 274 |
| 416 | 20231120 | 120600 | 2785825160 | 6300 | 6300 | 6300 | 6300 | 10 |
| 417 | 20231120 | 120500 | 2785762160 | 6280 | 6280 | 6280 | 6280 | 34 |
| 418 | 20231120 | 120400 | 2785548640 | 6270 | 6280 | 6330 | 6270 | 1084 |
| 419 | 20231120 | 120300 | 2778735520 | 6280 | 6290 | 6340 | 6220 | 6186 |
| 420 | 20231120 | 120200 | 2739920000 | 6280 | 6290 | 6320 | 6280 | 6118 |
| 421 | 20231120 | 120100 | 2701464110 | 6280 | 6340 | 6350 | 6280 | 6168 |
| 422 | 20231120 | 120000 | 2662498090 | 6350 | 6360 | 6360 | 6350 | 742 |
| 423 | 20231120 | 115900 | 2657782020 | 6360 | 6360 | 6360 | 6360 | 4 |
| 424 | 20231120 | 115800 | 2657756580 | 6360 | 6370 | 6370 | 6360 | 11 |
| 425 | 20231120 | 115700 | 2657686610 | 6370 | 6400 | 6400 | 6370 | 340 |
| 426 | 20231120 | 115600 | 2655520550 | 6390 | 6390 | 6390 | 6390 | 1000 |
| 427 | 20231120 | 115500 | 2649130550 | 6390 | 6380 | 6400 | 6380 | 353 |
| 428 | 20231120 | 115400 | 2646874260 | 6390 | 6370 | 6400 | 6370 | 167 |
| 429 | 20231120 | 115300 | 2645806670 | 6400 | 6370 | 6400 | 6370 | 214 |
| 430 | 20231120 | 115200 | 2644439290 | 6390 | 6390 | 6390 | 6390 | 51 |
| 431 | 20231120 | 115100 | 2644113400 | 6390 | 6390 | 6390 | 6380 | 1024 |
| 432 | 20231120 | 115000 | 2637571370 | 6390 | 6390 | 6390 | 6390 | 569 |
| 433 | 20231120 | 114900 | 2633935460 | 6390 | 6390 | 6390 | 6390 | 2583 |
| 434 | 20231120 | 114800 | 2617430090 | 6390 | 6390 | 6390 | 6390 | 569 |
| 435 | 20231120 | 114700 | 2613794180 | 6380 | 6380 | 6390 | 6380 | 1343 |
| 436 | 20231120 | 114600 | 2605215590 | 6380 | 6370 | 6380 | 6370 | 1517 |
| 437 | 20231120 | 114500 | 2595541230 | 6370 | 6370 | 6370 | 6360 | 1536 |
| 438 | 20231120 | 114400 | 2585757300 | 6360 | 6360 | 6360 | 6360 | 713 |
| 439 | 20231120 | 114300 | 2581222620 | 6360 | 6340 | 6360 | 6340 | 436 |
| 440 | 20231120 | 114200 | 2578452380 | 6340 | 6360 | 6360 | 6340 | 20 |
| 441 | 20231120 | 114100 | 2578325560 | 6340 | 6340 | 6340 | 6340 | 336 |
| 442 | 20231120 | 114000 | 2576195320 | 6330 | 6350 | 6350 | 6330 | 7771 |
| 443 | 20231120 | 113900 | 2526869700 | 6350 | 6360 | 6360 | 6350 | 3742 |
| 444 | 20231120 | 113800 | 2503090200 | 6360 | 6370 | 6370 | 6360 | 1838 |
| 445 | 20231120 | 113700 | 2491398780 | 6370 | 6370 | 6380 | 6370 | 251 |
| 446 | 20231120 | 113600 | 2489798910 | 6370 | 6370 | 6370 | 6370 | 270 |
| 447 | 20231120 | 113500 | 2488079010 | 6370 | 6380 | 6390 | 6370 | 2474 |
| 448 | 20231120 | 113400 | 2472309410 | 6390 | 6390 | 6390 | 6390 | 1 |
| 449 | 20231120 | 113300 | 2472303020 | 6400 | 6380 | 6400 | 6370 | 13 |
| 450 | 20231120 | 113200 | 2472220120 | 6370 | 6380 | 6390 | 6370 | 920 |
| 451 | 20231120 | 113100 | 2466351230 | 6380 | 6400 | 6400 | 6380 | 1702 |
| 452 | 20231120 | 113000 | 2455474310 | 6390 | 6390 | 6390 | 6390 | 914 |
| 453 | 20231120 | 112900 | 2449633850 | 6380 | 6380 | 6380 | 6380 | 206 |
| 454 | 20231120 | 112800 | 2448319570 | 6380 | 6390 | 6390 | 6380 | 1316 |
| 455 | 20231120 | 112700 | 2439913040 | 6380 | 6390 | 6390 | 6380 | 218 |
| 456 | 20231120 | 112600 | 2438520400 | 6390 | 6390 | 6390 | 6390 | 240 |
| 457 | 20231120 | 112500 | 2436986800 | 6390 | 6390 | 6390 | 6380 | 805 |
| 458 | 20231120 | 112400 | 2431845710 | 6380 | 6400 | 6410 | 6380 | 9890 |
| 459 | 20231120 | 112300 | 2368555460 | 6400 | 6390 | 6400 | 6380 | 9153 |
| 460 | 20231120 | 112200 | 2310031500 | 6370 | 6390 | 6390 | 6370 | 387 |
| 461 | 20231120 | 112100 | 2307560630 | 6390 | 6360 | 6390 | 6360 | 10332 |
| 462 | 20231120 | 112000 | 2241746020 | 6350 | 6350 | 6350 | 6350 | 1331 |
| 463 | 20231120 | 111900 | 2233294170 | 6350 | 6350 | 6350 | 6350 | 989 |
| 464 | 20231120 | 111800 | 2227014020 | 6370 | 6360 | 6370 | 6350 | 679 |
| 465 | 20231120 | 111700 | 2222698230 | 6360 | 6360 | 6360 | 6360 | 22 |
| 466 | 20231120 | 111600 | 2222558310 | 6370 | 6370 | 6370 | 6370 | 5 |
| 467 | 20231120 | 111500 | 2222526460 | 6370 | 6380 | 6380 | 6370 | 378 |
| 468 | 20231120 | 111400 | 2220117420 | 6380 | 6360 | 6380 | 6360 | 1103 |
| 469 | 20231120 | 111300 | 2213089870 | 6360 | 6360 | 6370 | 6360 | 15 |
| 470 | 20231120 | 111200 | 2212994450 | 6370 | 6370 | 6380 | 6370 | 902 |
| 471 | 20231120 | 111100 | 2207247610 | 6380 | 6370 | 6380 | 6350 | 580 |
| 472 | 20231120 | 111000 | 2203550100 | 6370 | 6350 | 6370 | 6340 | 4795 |
| 473 | 20231120 | 110900 | 2173074880 | 6350 | 6320 | 6350 | 6320 | 2170 |
| 474 | 20231120 | 110800 | 2159330840 | 6330 | 6330 | 6330 | 6330 | 10 |
| 475 | 20231120 | 110700 | 2159267540 | 6320 | 6310 | 6320 | 6310 | 873 |
| 476 | 20231120 | 110600 | 2153755180 | 6310 | 6320 | 6320 | 6310 | 359 |
| 477 | 20231120 | 110500 | 2151487990 | 6320 | 6330 | 6350 | 6320 | 1192 |
| 478 | 20231120 | 110400 | 2143935480 | 6350 | 6350 | 6350 | 6350 | 0 |
| 479 | 20231120 | 110300 | 2143935480 | 6350 | 6300 | 6350 | 6300 | 101 |
| 480 | 20231120 | 110200 | 2143299030 | 6300 | 6330 | 6340 | 6300 | 927 |
| 481 | 20231120 | 110100 | 2137440620 | 6330 | 6360 | 6360 | 6330 | 167 |
| 482 | 20231120 | 110000 | 2136383480 | 6360 | 6370 | 6370 | 6330 | 261 |
| 483 | 20231120 | 105900 | 2134723610 | 6370 | 6300 | 6370 | 6300 | 11540 |
| 484 | 20231120 | 105800 | 2061504500 | 6290 | 6300 | 6300 | 6290 | 115 |
| 485 | 20231120 | 105700 | 2060781140 | 6290 | 6290 | 6290 | 6290 | 100 |
| 486 | 20231120 | 105600 | 2060152140 | 6290 | 6300 | 6300 | 6290 | 9 |
| 487 | 20231120 | 105500 | 2060095500 | 6300 | 6300 | 6300 | 6300 | 10 |
| 488 | 20231120 | 105400 | 2060032500 | 6280 | 6280 | 6280 | 6280 | 0 |
| 489 | 20231120 | 105300 | 2060032500 | 6280 | 6280 | 6280 | 6280 | 0 |
| 490 | 20231120 | 105200 | 2060032500 | 6280 | 6280 | 6280 | 6280 | 172 |
| 491 | 20231120 | 105100 | 2058952340 | 6280 | 6300 | 6300 | 6280 | 453 |
| 492 | 20231120 | 105000 | 2056099920 | 6300 | 6310 | 6310 | 6300 | 246 |
| 493 | 20231120 | 104900 | 2054548810 | 6300 | 6280 | 6300 | 6280 | 1751 |
| 494 | 20231120 | 104800 | 2043524840 | 6280 | 6280 | 6280 | 6280 | 121 |
| 495 | 20231120 | 104700 | 2042764960 | 6290 | 6290 | 6290 | 6290 | 244 |
| 496 | 20231120 | 104600 | 2041230200 | 6280 | 6280 | 6280 | 6280 | 184 |
| 497 | 20231120 | 104500 | 2040074680 | 6270 | 6270 | 6270 | 6260 | 1120 |
| 498 | 20231120 | 104400 | 2033053320 | 6270 | 6290 | 6290 | 6270 | 242 |
| 499 | 20231120 | 104300 | 2031532750 | 6280 | 6280 | 6280 | 6280 | 316 |
| 500 | 20231120 | 104200 | 2029548270 | 6290 | 6290 | 6290 | 6280 | 38 |
| 501 | 20231120 | 104100 | 2029309300 | 6290 | 6290 | 6290 | 6290 | 155 |
| 502 | 20231120 | 104000 | 2028334350 | 6300 | 6300 | 6300 | 6300 | 15 |
| 503 | 20231120 | 103900 | 2028239850 | 6300 | 6290 | 6310 | 6290 | 316 |
| 504 | 20231120 | 103800 | 2026249090 | 6310 | 6310 | 6310 | 6280 | 29 |
| 505 | 20231120 | 103700 | 2026066580 | 6280 | 6300 | 6310 | 6280 | 735 |
| 506 | 20231120 | 103600 | 2021448950 | 6290 | 6290 | 6290 | 6290 | 138 |
| 507 | 20231120 | 103500 | 2020580930 | 6290 | 6310 | 6310 | 6290 | 4101 |
| 508 | 20231120 | 103400 | 1994749420 | 6310 | 6310 | 6320 | 6310 | 554 |
| 509 | 20231120 | 103300 | 1991253640 | 6310 | 6300 | 6310 | 6300 | 369 |
| 510 | 20231120 | 103200 | 1988928010 | 6310 | 6300 | 6310 | 6300 | 586 |
| 511 | 20231120 | 103100 | 1985231360 | 6310 | 6300 | 6310 | 6300 | 454 |
| 512 | 20231120 | 103000 | 1982367620 | 6300 | 6310 | 6310 | 6300 | 988 |
| 513 | 20231120 | 102900 | 1976134470 | 6310 | 6310 | 6320 | 6300 | 684 |
| 514 | 20231120 | 102800 | 1971818270 | 6310 | 6340 | 6340 | 6310 | 729 |
| 515 | 20231120 | 102700 | 1967217330 | 6320 | 6340 | 6340 | 6320 | 1397 |
| 516 | 20231120 | 102600 | 1958371620 | 6330 | 6340 | 6340 | 6330 | 1020 |
| 517 | 20231120 | 102500 | 1951914690 | 6340 | 6330 | 6340 | 6330 | 348 |
| 518 | 20231120 | 102400 | 1949710130 | 6340 | 6310 | 6340 | 6310 | 1451 |
| 519 | 20231120 | 102300 | 1940519420 | 6300 | 6310 | 6340 | 6300 | 3212 |
| 520 | 20231120 | 102200 | 1920241420 | 6300 | 6300 | 6330 | 6300 | 3382 |
| 521 | 20231120 | 102100 | 1898920610 | 6280 | 6270 | 6300 | 6270 | 608 |
| 522 | 20231120 | 102000 | 1895107400 | 6270 | 6280 | 6280 | 6250 | 1884 |
| 523 | 20231120 | 101900 | 1883297440 | 6290 | 6310 | 6310 | 6290 | 326 |
| 524 | 20231120 | 101800 | 1881244780 | 6320 | 6320 | 6320 | 6320 | 2232 |
| 525 | 20231120 | 101700 | 1867138540 | 6320 | 6310 | 6320 | 6310 | 759 |
| 526 | 20231120 | 101600 | 1862348830 | 6320 | 6310 | 6320 | 6300 | 2152 |
| 527 | 20231120 | 101500 | 1848773060 | 6310 | 6320 | 6340 | 6310 | 1307 |
| 528 | 20231120 | 101400 | 1840494540 | 6330 | 6310 | 6330 | 6310 | 5618 |
| 529 | 20231120 | 101300 | 1804993870 | 6310 | 6260 | 6310 | 6260 | 3374 |
| 530 | 20231120 | 101200 | 1783786350 | 6260 | 6260 | 6260 | 6240 | 1123 |
| 531 | 20231120 | 101100 | 1776775170 | 6270 | 6250 | 6270 | 6250 | 192 |
| 532 | 20231120 | 101000 | 1775573880 | 6250 | 6250 | 6250 | 6250 | 8 |
| 533 | 20231120 | 100900 | 1775523880 | 6240 | 6240 | 6260 | 6240 | 56 |
| 534 | 20231120 | 100800 | 1775174420 | 6240 | 6240 | 6240 | 6230 | 151 |
| 535 | 20231120 | 100700 | 1774232750 | 6240 | 6250 | 6250 | 6230 | 2483 |
| 536 | 20231120 | 100600 | 1758738830 | 6280 | 6290 | 6290 | 6260 | 653 |
| 537 | 20231120 | 100500 | 1754646820 | 6290 | 6290 | 6290 | 6290 | 6 |
| 538 | 20231120 | 100400 | 1754609080 | 6290 | 6250 | 6310 | 6240 | 5689 |
| 539 | 20231120 | 100300 | 1718838350 | 6250 | 6240 | 6250 | 6240 | 409 |
| 540 | 20231120 | 100200 | 1716285410 | 6220 | 6220 | 6230 | 6220 | 557 |
| 541 | 20231120 | 100100 | 1712816910 | 6230 | 6230 | 6230 | 6220 | 1608 |
| 542 | 20231120 | 100000 | 1702800140 | 6230 | 6240 | 6250 | 6230 | 196 |
| 543 | 20231120 | 095900 | 1701577120 | 6230 | 6240 | 6250 | 6230 | 115 |
| 544 | 20231120 | 095800 | 1700859720 | 6250 | 6270 | 6270 | 6230 | 2476 |
| 545 | 20231120 | 095700 | 1685407700 | 6270 | 6260 | 6270 | 6250 | 1222 |
| 546 | 20231120 | 095600 | 1677763780 | 6260 | 6260 | 6300 | 6260 | 3077 |
| 547 | 20231120 | 095500 | 1658493710 | 6260 | 6300 | 6300 | 6260 | 3578 |
| 548 | 20231120 | 095400 | 1636022400 | 6300 | 6300 | 6310 | 6290 | 1368 |
| 549 | 20231120 | 095300 | 1627397590 | 6300 | 6270 | 6320 | 6230 | 4726 |
| 550 | 20231120 | 095200 | 1597795940 | 6290 | 6310 | 6310 | 6260 | 5195 |
| 551 | 20231120 | 095100 | 1565169230 | 6310 | 6330 | 6340 | 6310 | 504 |
| 552 | 20231120 | 095000 | 1561980020 | 6340 | 6310 | 6340 | 6310 | 1404 |
| 553 | 20231120 | 094900 | 1553094190 | 6290 | 6300 | 6330 | 6290 | 1655 |
| 554 | 20231120 | 094800 | 1542672120 | 6310 | 6330 | 6350 | 6310 | 3060 |
| 555 | 20231120 | 094700 | 1523325730 | 6340 | 6340 | 6340 | 6300 | 5306 |
| 556 | 20231120 | 094600 | 1489768190 | 6340 | 6380 | 6390 | 6340 | 4731 |
| 557 | 20231120 | 094500 | 1459645370 | 6380 | 6320 | 6380 | 6320 | 12064 |
| 558 | 20231120 | 094400 | 1383014830 | 6320 | 6280 | 6320 | 6280 | 12630 |
| 559 | 20231120 | 094300 | 1303495560 | 6270 | 6280 | 6280 | 6260 | 1988 |
| 560 | 20231120 | 094200 | 1291034980 | 6280 | 6280 | 6290 | 6270 | 1139 |
| 561 | 20231120 | 094100 | 1283881010 | 6300 | 6290 | 6310 | 6270 | 9414 |
| 562 | 20231120 | 094000 | 1224593790 | 6280 | 6250 | 6280 | 6250 | 7800 |
| 563 | 20231120 | 093900 | 1175743130 | 6250 | 6230 | 6250 | 6230 | 432 |
| 564 | 20231120 | 093800 | 1173049320 | 6230 | 6240 | 6240 | 6230 | 967 |
| 565 | 20231120 | 093700 | 1167023330 | 6250 | 6240 | 6260 | 6230 | 1770 |
| 566 | 20231120 | 093600 | 1155976140 | 6250 | 6260 | 6270 | 6240 | 5865 |
| 567 | 20231120 | 093500 | 1119245940 | 6260 | 6270 | 6270 | 6260 | 2283 |
| 568 | 20231120 | 093400 | 1104933820 | 6270 | 6240 | 6270 | 6240 | 6923 |
| 569 | 20231120 | 093300 | 1061654270 | 6240 | 6200 | 6240 | 6200 | 6663 |
| 570 | 20231120 | 093200 | 1020207280 | 6200 | 6190 | 6210 | 6190 | 1901 |
| 571 | 20231120 | 093100 | 1008410400 | 6200 | 6180 | 6200 | 6170 | 3478 |
| 572 | 20231120 | 093000 | 986892980 | 6180 | 6210 | 6210 | 6180 | 9422 |
| 573 | 20231120 | 092900 | 928563530 | 6210 | 6200 | 6240 | 6200 | 11002 |
| 574 | 20231120 | 092800 | 860217310 | 6190 | 6180 | 6190 | 6180 | 2691 |
| 575 | 20231120 | 092700 | 843564830 | 6180 | 6160 | 6190 | 6160 | 6782 |
| 576 | 20231120 | 092600 | 801717620 | 6160 | 6170 | 6170 | 6150 | 836 |
| 577 | 20231120 | 092500 | 796569760 | 6160 | 6170 | 6170 | 6160 | 1501 |
| 578 | 20231120 | 092400 | 787323590 | 6180 | 6180 | 6180 | 6170 | 1812 |
| 579 | 20231120 | 092300 | 776131530 | 6180 | 6180 | 6190 | 6170 | 1242 |
| 580 | 20231120 | 092200 | 768456120 | 6170 | 6150 | 6180 | 6150 | 2439 |
| 581 | 20231120 | 092100 | 753420640 | 6130 | 6150 | 6150 | 6130 | 1615 |
| 582 | 20231120 | 092000 | 743508390 | 6150 | 6110 | 6150 | 6100 | 2011 |
| 583 | 20231120 | 091900 | 731208750 | 6110 | 6130 | 6130 | 6110 | 933 |
| 584 | 20231120 | 091800 | 725498040 | 6150 | 6130 | 6160 | 6130 | 3341 |
| 585 | 20231120 | 091700 | 705014040 | 6130 | 6160 | 6170 | 6130 | 2230 |
| 586 | 20231120 | 091600 | 691278230 | 6160 | 6170 | 6170 | 6150 | 2286 |
| 587 | 20231120 | 091500 | 677195680 | 6170 | 6180 | 6180 | 6160 | 810 |
| 588 | 20231120 | 091400 | 672197350 | 6140 | 6130 | 6190 | 6120 | 8604 |
| 589 | 20231120 | 091300 | 619118520 | 6130 | 6130 | 6140 | 6110 | 2907 |
| 590 | 20231120 | 091200 | 601309190 | 6130 | 6140 | 6160 | 6120 | 6817 |
| 591 | 20231120 | 091100 | 559424960 | 6140 | 6130 | 6140 | 6120 | 6939 |
| 592 | 20231120 | 091000 | 516890470 | 6130 | 6080 | 6150 | 6060 | 14617 |
| 593 | 20231120 | 090900 | 427634440 | 6090 | 6030 | 6090 | 6030 | 6068 |
| 594 | 20231120 | 090800 | 390819490 | 6030 | 6030 | 6050 | 6030 | 399 |
| 595 | 20231120 | 090700 | 388413080 | 6050 | 6050 | 6050 | 6030 | 761 |
| 596 | 20231120 | 090600 | 383819190 | 6050 | 6050 | 6060 | 6020 | 7835 |
| 597 | 20231120 | 090500 | 336455930 | 6040 | 6010 | 6040 | 6010 | 412 |
| 598 | 20231120 | 090400 | 333971000 | 6010 | 6050 | 6050 | 6010 | 1254 |
| 599 | 20231120 | 090300 | 326401930 | 6050 | 6060 | 6080 | 6050 | 5999 |
| 600 | 20231120 | 090200 | 290034170 | 6040 | 6040 | 6060 | 6000 | 10485 |
| 601 | 20231120 | 090100 | 226891820 | 6040 | 6050 | 6090 | 6030 | 21795 |
| 602 | 20231120 | 090000 | 94697500 | 6030 | 5900 | 6060 | 5900 | 15793 |