30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 191200 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 5767 |
| 3 | 20231120 | 191100 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 4 | 20231120 | 191000 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 5 | 20231120 | 190900 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 6 | 20231120 | 190800 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 7 | 20231120 | 190700 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 8 | 20231120 | 190600 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 9 | 20231120 | 190500 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 10 | 20231120 | 190400 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 11 | 20231120 | 190300 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 12 | 20231120 | 190200 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 13 | 20231120 | 190100 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 14 | 20231120 | 190000 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 15 | 20231120 | 185900 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 16 | 20231120 | 185800 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 17 | 20231120 | 185700 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 18 | 20231120 | 185600 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 19 | 20231120 | 185500 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 20 | 20231120 | 185400 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 21 | 20231120 | 185300 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 22 | 20231120 | 185200 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 23 | 20231120 | 185100 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 24 | 20231120 | 185000 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 25 | 20231120 | 184900 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 26 | 20231120 | 184800 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 27 | 20231120 | 184700 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 28 | 20231120 | 184600 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 29 | 20231120 | 184500 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 30 | 20231120 | 184400 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 31 | 20231120 | 184300 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 32 | 20231120 | 184200 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 5767 |
| 33 | 20231120 | 184100 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 34 | 20231120 | 184000 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 35 | 20231120 | 183900 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 36 | 20231120 | 183800 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 37 | 20231120 | 183700 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 38 | 20231120 | 183600 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 39 | 20231120 | 183500 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 40 | 20231120 | 183400 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 41 | 20231120 | 183300 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 42 | 20231120 | 183200 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 43 | 20231120 | 183100 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 44 | 20231120 | 183000 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 45 | 20231120 | 182900 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 46 | 20231120 | 182800 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 47 | 20231120 | 182700 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 48 | 20231120 | 182600 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 49 | 20231120 | 182500 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 50 | 20231120 | 182400 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 51 | 20231120 | 182300 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 52 | 20231120 | 182200 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 53 | 20231120 | 182100 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 54 | 20231120 | 182000 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 55 | 20231120 | 181900 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 56 | 20231120 | 181800 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 57 | 20231120 | 181700 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 58 | 20231120 | 181600 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 59 | 20231120 | 181500 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 60 | 20231120 | 181400 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 61 | 20231120 | 181300 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 62 | 20231120 | 181200 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 5767 |
| 63 | 20231120 | 181100 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 64 | 20231120 | 181000 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 65 | 20231120 | 180900 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 66 | 20231120 | 180800 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 67 | 20231120 | 180700 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 68 | 20231120 | 180600 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 69 | 20231120 | 180500 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 70 | 20231120 | 180400 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 71 | 20231120 | 180300 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 72 | 20231120 | 180200 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 73 | 20231120 | 180100 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 74 | 20231120 | 180000 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 75 | 20231120 | 175900 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 76 | 20231120 | 175800 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 77 | 20231120 | 175700 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 78 | 20231120 | 175600 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 79 | 20231120 | 175500 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 80 | 20231120 | 175400 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 81 | 20231120 | 175300 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 82 | 20231120 | 175200 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 83 | 20231120 | 175100 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 84 | 20231120 | 175000 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 85 | 20231120 | 174900 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 86 | 20231120 | 174800 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 87 | 20231120 | 174700 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 88 | 20231120 | 174600 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 89 | 20231120 | 174500 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 90 | 20231120 | 174400 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 91 | 20231120 | 174300 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 92 | 20231120 | 174200 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 5767 |
| 93 | 20231120 | 174100 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 94 | 20231120 | 174000 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 95 | 20231120 | 173900 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 96 | 20231120 | 173800 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 97 | 20231120 | 173700 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 98 | 20231120 | 173600 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 99 | 20231120 | 173500 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 100 | 20231120 | 173400 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 101 | 20231120 | 173300 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 102 | 20231120 | 173200 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 103 | 20231120 | 173100 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 104 | 20231120 | 173000 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 105 | 20231120 | 172900 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 106 | 20231120 | 172800 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 107 | 20231120 | 172700 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 108 | 20231120 | 172600 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 109 | 20231120 | 172500 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 110 | 20231120 | 172400 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 111 | 20231120 | 172300 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 112 | 20231120 | 172200 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 113 | 20231120 | 172100 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 114 | 20231120 | 172000 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 115 | 20231120 | 171900 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 116 | 20231120 | 171800 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 117 | 20231120 | 171700 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 118 | 20231120 | 171600 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 119 | 20231120 | 171500 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 120 | 20231120 | 171400 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 121 | 20231120 | 171300 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 122 | 20231120 | 171200 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 5767 |
| 123 | 20231120 | 171100 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 124 | 20231120 | 171000 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 125 | 20231120 | 170900 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 126 | 20231120 | 170800 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 127 | 20231120 | 170700 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 128 | 20231120 | 170600 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 129 | 20231120 | 170500 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 130 | 20231120 | 170400 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 131 | 20231120 | 170300 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 132 | 20231120 | 170200 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 133 | 20231120 | 170100 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 134 | 20231120 | 170000 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 135 | 20231120 | 165900 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 136 | 20231120 | 165800 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 137 | 20231120 | 165700 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 138 | 20231120 | 165600 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 139 | 20231120 | 165500 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 140 | 20231120 | 165400 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 141 | 20231120 | 165300 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 142 | 20231120 | 165200 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 143 | 20231120 | 165100 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 144 | 20231120 | 165000 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 145 | 20231120 | 164900 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 146 | 20231120 | 164800 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 147 | 20231120 | 164700 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 148 | 20231120 | 164600 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 149 | 20231120 | 164500 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 150 | 20231120 | 164400 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 151 | 20231120 | 164300 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 152 | 20231120 | 164200 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 5767 |
| 153 | 20231120 | 164100 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 154 | 20231120 | 164000 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 155 | 20231120 | 163900 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 156 | 20231120 | 163800 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 157 | 20231120 | 163700 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 158 | 20231120 | 163600 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 159 | 20231120 | 163500 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 160 | 20231120 | 163400 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 161 | 20231120 | 163300 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 162 | 20231120 | 163200 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 163 | 20231120 | 163100 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 164 | 20231120 | 163000 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 165 | 20231120 | 162900 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 166 | 20231120 | 162800 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 167 | 20231120 | 162700 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 168 | 20231120 | 162600 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 169 | 20231120 | 162500 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 170 | 20231120 | 162400 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 171 | 20231120 | 162300 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 172 | 20231120 | 162200 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 173 | 20231120 | 162100 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 174 | 20231120 | 162000 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 175 | 20231120 | 161900 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 176 | 20231120 | 161800 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 177 | 20231120 | 161700 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 178 | 20231120 | 161600 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 179 | 20231120 | 161500 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 180 | 20231120 | 161400 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 181 | 20231120 | 161300 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 182 | 20231120 | 161200 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 5767 |
| 183 | 20231120 | 161100 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 184 | 20231120 | 161000 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 185 | 20231120 | 160900 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 186 | 20231120 | 160800 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 187 | 20231120 | 160700 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 188 | 20231120 | 160600 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 189 | 20231120 | 160500 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 190 | 20231120 | 160400 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 191 | 20231120 | 160300 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 192 | 20231120 | 160200 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 193 | 20231120 | 160100 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 194 | 20231120 | 160000 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 195 | 20231120 | 155900 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 196 | 20231120 | 155800 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 197 | 20231120 | 155700 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 198 | 20231120 | 155600 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 199 | 20231120 | 155500 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 200 | 20231120 | 155400 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 201 | 20231120 | 155300 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 202 | 20231120 | 155200 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 203 | 20231120 | 155100 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 204 | 20231120 | 155000 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 205 | 20231120 | 154900 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 206 | 20231120 | 154800 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 207 | 20231120 | 154700 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 208 | 20231120 | 154600 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 209 | 20231120 | 154500 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 210 | 20231120 | 154400 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 211 | 20231120 | 154300 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 212 | 20231120 | 154200 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 5767 |
| 213 | 20231120 | 154100 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 214 | 20231120 | 154000 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 215 | 20231120 | 153900 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 216 | 20231120 | 153800 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 217 | 20231120 | 153700 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 218 | 20231120 | 153600 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 219 | 20231120 | 153500 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 220 | 20231120 | 153400 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 221 | 20231120 | 153300 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 222 | 20231120 | 153200 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 223 | 20231120 | 153100 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 0 |
| 224 | 20231120 | 153000 | 2671553675 | 4255 | 4255 | 4255 | 4255 | 5767 |
| 225 | 20231120 | 152900 | 2647015090 | 4260 | 4260 | 4260 | 4260 | 0 |
| 226 | 20231120 | 152800 | 2647015090 | 4260 | 4260 | 4260 | 4260 | 0 |
| 227 | 20231120 | 152700 | 2647015090 | 4260 | 4260 | 4260 | 4260 | 0 |
| 228 | 20231120 | 152600 | 2647015090 | 4260 | 4260 | 4260 | 4260 | 0 |
| 229 | 20231120 | 152500 | 2647015090 | 4260 | 4260 | 4260 | 4260 | 0 |
| 230 | 20231120 | 152400 | 2647015090 | 4260 | 4260 | 4260 | 4260 | 0 |
| 231 | 20231120 | 152300 | 2647015090 | 4260 | 4260 | 4260 | 4260 | 0 |
| 232 | 20231120 | 152200 | 2647015090 | 4260 | 4260 | 4260 | 4260 | 0 |
| 233 | 20231120 | 152100 | 2647015090 | 4260 | 4260 | 4260 | 4260 | 0 |
| 234 | 20231120 | 152000 | 2647015090 | 4260 | 4260 | 4260 | 4260 | 0 |
| 235 | 20231120 | 151900 | 2647015090 | 4260 | 4265 | 4275 | 4260 | 3741 |
| 236 | 20231120 | 151800 | 2631051215 | 4260 | 4255 | 4265 | 4255 | 634 |
| 237 | 20231120 | 151700 | 2628349690 | 4260 | 4260 | 4265 | 4255 | 1769 |
| 238 | 20231120 | 151600 | 2620816310 | 4265 | 4260 | 4265 | 4260 | 1713 |
| 239 | 20231120 | 151500 | 2613518785 | 4260 | 4265 | 4265 | 4260 | 903 |
| 240 | 20231120 | 151400 | 2609669995 | 4265 | 4260 | 4270 | 4260 | 2217 |
| 241 | 20231120 | 151300 | 2600219675 | 4265 | 4265 | 4265 | 4260 | 1079 |
| 242 | 20231120 | 151200 | 2595623020 | 4265 | 4265 | 4265 | 4260 | 893 |
| 243 | 20231120 | 151100 | 2591816875 | 4270 | 4265 | 4270 | 4265 | 1449 |
| 244 | 20231120 | 151000 | 2585634435 | 4270 | 4265 | 4270 | 4260 | 4002 |
| 245 | 20231120 | 150900 | 2568574315 | 4270 | 4270 | 4270 | 4270 | 1078 |
| 246 | 20231120 | 150800 | 2563971255 | 4270 | 4275 | 4275 | 4270 | 1187 |
| 247 | 20231120 | 150700 | 2558901620 | 4265 | 4275 | 4275 | 4265 | 91 |
| 248 | 20231120 | 150600 | 2558512605 | 4275 | 4270 | 4275 | 4270 | 1943 |
| 249 | 20231120 | 150500 | 2550215435 | 4270 | 4270 | 4270 | 4270 | 1307 |
| 250 | 20231120 | 150400 | 2544634545 | 4265 | 4270 | 4270 | 4265 | 812 |
| 251 | 20231120 | 150300 | 2541168335 | 4270 | 4275 | 4275 | 4270 | 272 |
| 252 | 20231120 | 150200 | 2540006485 | 4275 | 4275 | 4275 | 4275 | 1457 |
| 253 | 20231120 | 150100 | 2533777810 | 4280 | 4280 | 4280 | 4275 | 1293 |
| 254 | 20231120 | 150000 | 2528248550 | 4275 | 4270 | 4275 | 4270 | 3300 |
| 255 | 20231120 | 145900 | 2514150255 | 4270 | 4275 | 4275 | 4270 | 882 |
| 256 | 20231120 | 145800 | 2510384110 | 4270 | 4280 | 4280 | 4270 | 148 |
| 257 | 20231120 | 145700 | 2509750680 | 4290 | 4290 | 4290 | 4290 | 0 |
| 258 | 20231120 | 145600 | 2509750680 | 4290 | 4275 | 4290 | 4275 | 3423 |
| 259 | 20231120 | 145500 | 2495087540 | 4275 | 4270 | 4275 | 4265 | 4211 |
| 260 | 20231120 | 145400 | 2477115315 | 4270 | 4275 | 4275 | 4265 | 640 |
| 261 | 20231120 | 145300 | 2474383695 | 4275 | 4280 | 4280 | 4275 | 272 |
| 262 | 20231120 | 145200 | 2473219585 | 4285 | 4270 | 4285 | 4270 | 1781 |
| 263 | 20231120 | 145100 | 2465612230 | 4270 | 4270 | 4275 | 4270 | 1182 |
| 264 | 20231120 | 145000 | 2460565085 | 4265 | 4270 | 4270 | 4265 | 2436 |
| 265 | 20231120 | 144900 | 2450175130 | 4270 | 4270 | 4270 | 4270 | 947 |
| 266 | 20231120 | 144800 | 2446131440 | 4270 | 4275 | 4275 | 4270 | 1079 |
| 267 | 20231120 | 144700 | 2441521035 | 4280 | 4280 | 4280 | 4280 | 3 |
| 268 | 20231120 | 144600 | 2441508195 | 4295 | 4295 | 4295 | 4295 | 0 |
| 269 | 20231120 | 144500 | 2441508195 | 4295 | 4275 | 4295 | 4270 | 334 |
| 270 | 20231120 | 144400 | 2440081135 | 4270 | 4275 | 4275 | 4270 | 2950 |
| 271 | 20231120 | 144300 | 2427481545 | 4275 | 4275 | 4280 | 4275 | 323 |
| 272 | 20231120 | 144200 | 2426100715 | 4275 | 4280 | 4280 | 4275 | 982 |
| 273 | 20231120 | 144100 | 2421902535 | 4270 | 4275 | 4280 | 4270 | 4669 |
| 274 | 20231120 | 144000 | 2401942540 | 4275 | 4280 | 4280 | 4275 | 2351 |
| 275 | 20231120 | 143900 | 2391884850 | 4280 | 4285 | 4285 | 4280 | 482 |
| 276 | 20231120 | 143800 | 2389821880 | 4290 | 4290 | 4290 | 4285 | 215 |
| 277 | 20231120 | 143700 | 2388900415 | 4300 | 4300 | 4300 | 4300 | 0 |
| 278 | 20231120 | 143600 | 2388900415 | 4300 | 4280 | 4300 | 4280 | 2594 |
| 279 | 20231120 | 143500 | 2377794665 | 4285 | 4285 | 4285 | 4280 | 276 |
| 280 | 20231120 | 143400 | 2376612010 | 4285 | 4285 | 4285 | 4285 | 969 |
| 281 | 20231120 | 143300 | 2372459845 | 4285 | 4295 | 4295 | 4285 | 221 |
| 282 | 20231120 | 143200 | 2371511380 | 4295 | 4285 | 4295 | 4285 | 1855 |
| 283 | 20231120 | 143100 | 2363557915 | 4290 | 4295 | 4295 | 4290 | 974 |
| 284 | 20231120 | 143000 | 2359379365 | 4290 | 4290 | 4290 | 4290 | 956 |
| 285 | 20231120 | 142900 | 2355278125 | 4295 | 4295 | 4295 | 4295 | 41 |
| 286 | 20231120 | 142800 | 2355102030 | 4300 | 4305 | 4305 | 4300 | 256 |
| 287 | 20231120 | 142700 | 2354001220 | 4300 | 4300 | 4300 | 4300 | 284 |
| 288 | 20231120 | 142600 | 2352780020 | 4305 | 4305 | 4305 | 4305 | 1 |
| 289 | 20231120 | 142500 | 2352775715 | 4300 | 4300 | 4300 | 4300 | 1282 |
| 290 | 20231120 | 142400 | 2347263115 | 4300 | 4295 | 4300 | 4295 | 2375 |
| 291 | 20231120 | 142300 | 2337050645 | 4300 | 4295 | 4300 | 4295 | 14 |
| 292 | 20231120 | 142200 | 2336990510 | 4295 | 4295 | 4300 | 4295 | 222 |
| 293 | 20231120 | 142100 | 2336036510 | 4295 | 4295 | 4295 | 4295 | 130 |
| 294 | 20231120 | 142000 | 2335478160 | 4295 | 4295 | 4295 | 4295 | 154 |
| 295 | 20231120 | 141900 | 2334816730 | 4295 | 4295 | 4295 | 4295 | 1 |
| 296 | 20231120 | 141800 | 2334812435 | 4295 | 4295 | 4295 | 4295 | 147 |
| 297 | 20231120 | 141700 | 2334181070 | 4300 | 4300 | 4300 | 4300 | 0 |
| 298 | 20231120 | 141600 | 2334181070 | 4300 | 4300 | 4300 | 4300 | 18 |
| 299 | 20231120 | 141500 | 2334103670 | 4290 | 4295 | 4295 | 4290 | 226 |
| 300 | 20231120 | 141400 | 2333134000 | 4295 | 4295 | 4295 | 4295 | 15 |
| 301 | 20231120 | 141300 | 2333069575 | 4295 | 4295 | 4295 | 4295 | 95 |
| 302 | 20231120 | 141200 | 2332661550 | 4300 | 4300 | 4300 | 4300 | 14 |
| 303 | 20231120 | 141100 | 2332601350 | 4300 | 4300 | 4300 | 4300 | 12 |
| 304 | 20231120 | 141000 | 2332549750 | 4300 | 4300 | 4300 | 4300 | 172 |
| 305 | 20231120 | 140900 | 2331810150 | 4300 | 4300 | 4300 | 4300 | 10 |
| 306 | 20231120 | 140800 | 2331767150 | 4290 | 4300 | 4300 | 4290 | 2 |
| 307 | 20231120 | 140700 | 2331758560 | 4290 | 4290 | 4290 | 4290 | 0 |
| 308 | 20231120 | 140600 | 2331758560 | 4290 | 4290 | 4290 | 4290 | 0 |
| 309 | 20231120 | 140500 | 2331758560 | 4290 | 4290 | 4290 | 4290 | 11 |
| 310 | 20231120 | 140400 | 2331711370 | 4295 | 4295 | 4295 | 4295 | 31 |
| 311 | 20231120 | 140300 | 2331578225 | 4295 | 4295 | 4295 | 4285 | 2327 |
| 312 | 20231120 | 140200 | 2321601250 | 4305 | 4305 | 4305 | 4300 | 22 |
| 313 | 20231120 | 140100 | 2321506640 | 4305 | 4305 | 4305 | 4305 | 18 |
| 314 | 20231120 | 140000 | 2321429150 | 4295 | 4295 | 4295 | 4295 | 68 |
| 315 | 20231120 | 135900 | 2321137090 | 4305 | 4295 | 4305 | 4295 | 240 |
| 316 | 20231120 | 135800 | 2320103900 | 4305 | 4305 | 4305 | 4305 | 0 |
| 317 | 20231120 | 135700 | 2320103900 | 4305 | 4305 | 4305 | 4305 | 0 |
| 318 | 20231120 | 135600 | 2320103900 | 4305 | 4305 | 4305 | 4305 | 20 |
| 319 | 20231120 | 135500 | 2320017800 | 4305 | 4295 | 4305 | 4295 | 1018 |
| 320 | 20231120 | 135400 | 2315645310 | 4300 | 4300 | 4300 | 4300 | 200 |
| 321 | 20231120 | 135300 | 2314785310 | 4305 | 4305 | 4305 | 4305 | 19 |
| 322 | 20231120 | 135200 | 2314703515 | 4305 | 4305 | 4305 | 4305 | 18 |
| 323 | 20231120 | 135100 | 2314626025 | 4300 | 4305 | 4305 | 4300 | 403 |
| 324 | 20231120 | 135000 | 2312893110 | 4310 | 4310 | 4310 | 4310 | 11 |
| 325 | 20231120 | 134900 | 2312845700 | 4310 | 4310 | 4310 | 4310 | 2 |
| 326 | 20231120 | 134800 | 2312837080 | 4310 | 4310 | 4310 | 4310 | 3 |
| 327 | 20231120 | 134700 | 2312824150 | 4305 | 4290 | 4305 | 4290 | 7988 |
| 328 | 20231120 | 134600 | 2278474265 | 4290 | 4300 | 4300 | 4290 | 953 |
| 329 | 20231120 | 134500 | 2274385340 | 4295 | 4300 | 4300 | 4295 | 23 |
| 330 | 20231120 | 134400 | 2274286505 | 4300 | 4300 | 4300 | 4300 | 10 |
| 331 | 20231120 | 134300 | 2274243505 | 4300 | 4300 | 4300 | 4300 | 120 |
| 332 | 20231120 | 134200 | 2273727505 | 4300 | 4295 | 4300 | 4295 | 123 |
| 333 | 20231120 | 134100 | 2273199205 | 4300 | 4300 | 4300 | 4300 | 26 |
| 334 | 20231120 | 134000 | 2273087405 | 4300 | 4300 | 4300 | 4300 | 1435 |
| 335 | 20231120 | 133900 | 2266916905 | 4300 | 4300 | 4300 | 4300 | 60 |
| 336 | 20231120 | 133800 | 2266658905 | 4300 | 4300 | 4300 | 4300 | 0 |
| 337 | 20231120 | 133700 | 2266658905 | 4300 | 4290 | 4300 | 4290 | 167 |
| 338 | 20231120 | 133600 | 2265941305 | 4290 | 4300 | 4300 | 4290 | 21 |
| 339 | 20231120 | 133500 | 2265851015 | 4300 | 4300 | 4300 | 4290 | 200 |
| 340 | 20231120 | 133400 | 2264992225 | 4300 | 4295 | 4300 | 4290 | 234 |
| 341 | 20231120 | 133300 | 2263988080 | 4305 | 4305 | 4305 | 4305 | 0 |
| 342 | 20231120 | 133200 | 2263988080 | 4305 | 4305 | 4305 | 4305 | 0 |
| 343 | 20231120 | 133100 | 2263988080 | 4305 | 4295 | 4305 | 4295 | 918 |
| 344 | 20231120 | 133000 | 2260045090 | 4305 | 4305 | 4305 | 4305 | 1 |
| 345 | 20231120 | 132900 | 2260040785 | 4305 | 4300 | 4305 | 4300 | 126 |
| 346 | 20231120 | 132800 | 2259498560 | 4305 | 4305 | 4305 | 4305 | 0 |
| 347 | 20231120 | 132700 | 2259498560 | 4305 | 4305 | 4305 | 4305 | 18 |
| 348 | 20231120 | 132600 | 2259421070 | 4305 | 4305 | 4305 | 4305 | 0 |
| 349 | 20231120 | 132500 | 2259421070 | 4305 | 4305 | 4305 | 4305 | 155 |
| 350 | 20231120 | 132400 | 2258753795 | 4305 | 4305 | 4305 | 4305 | 10 |
| 351 | 20231120 | 132300 | 2258710745 | 4305 | 4300 | 4305 | 4300 | 21 |
| 352 | 20231120 | 132200 | 2258620355 | 4300 | 4300 | 4300 | 4300 | 12 |
| 353 | 20231120 | 132100 | 2258568755 | 4300 | 4305 | 4305 | 4300 | 29 |
| 354 | 20231120 | 132000 | 2258444030 | 4305 | 4310 | 4310 | 4305 | 26 |
| 355 | 20231120 | 131900 | 2258331980 | 4310 | 4305 | 4310 | 4305 | 643 |
| 356 | 20231120 | 131800 | 2255562150 | 4305 | 4295 | 4305 | 4295 | 2 |
| 357 | 20231120 | 131700 | 2255553550 | 4305 | 4305 | 4305 | 4305 | 22 |
| 358 | 20231120 | 131600 | 2255458840 | 4300 | 4290 | 4305 | 4290 | 21 |
| 359 | 20231120 | 131500 | 2255368470 | 4305 | 4305 | 4305 | 4305 | 1 |
| 360 | 20231120 | 131400 | 2255364165 | 4290 | 4290 | 4290 | 4290 | 200 |
| 361 | 20231120 | 131300 | 2254506165 | 4310 | 4310 | 4310 | 4310 | 1516 |
| 362 | 20231120 | 131200 | 2247972205 | 4310 | 4290 | 4310 | 4285 | 326 |
| 363 | 20231120 | 131100 | 2246574435 | 4310 | 4310 | 4310 | 4285 | 728 |
| 364 | 20231120 | 131000 | 2243450605 | 4305 | 4305 | 4305 | 4305 | 101 |
| 365 | 20231120 | 130900 | 2243015800 | 4310 | 4310 | 4310 | 4310 | 18 |
| 366 | 20231120 | 130800 | 2242938220 | 4305 | 4300 | 4305 | 4300 | 101 |
| 367 | 20231120 | 130700 | 2242503915 | 4310 | 4310 | 4310 | 4310 | 0 |
| 368 | 20231120 | 130600 | 2242503915 | 4310 | 4310 | 4310 | 4310 | 0 |
| 369 | 20231120 | 130500 | 2242503915 | 4310 | 4310 | 4310 | 4310 | 1 |
| 370 | 20231120 | 130400 | 2242499605 | 4310 | 4305 | 4310 | 4305 | 24 |
| 371 | 20231120 | 130300 | 2242396240 | 4305 | 4305 | 4305 | 4295 | 271 |
| 372 | 20231120 | 130200 | 2241231515 | 4310 | 4305 | 4310 | 4305 | 187 |
| 373 | 20231120 | 130100 | 2240425565 | 4305 | 4305 | 4310 | 4305 | 1208 |
| 374 | 20231120 | 130000 | 2235222770 | 4300 | 4300 | 4300 | 4300 | 108 |
| 375 | 20231120 | 125900 | 2234758370 | 4295 | 4300 | 4300 | 4295 | 300 |
| 376 | 20231120 | 125800 | 2233469790 | 4305 | 4305 | 4305 | 4305 | 0 |
| 377 | 20231120 | 125700 | 2233469790 | 4305 | 4305 | 4305 | 4305 | 1 |
| 378 | 20231120 | 125600 | 2233465485 | 4300 | 4295 | 4300 | 4295 | 408 |
| 379 | 20231120 | 125500 | 2231711090 | 4295 | 4295 | 4295 | 4295 | 0 |
| 380 | 20231120 | 125400 | 2231711090 | 4295 | 4295 | 4295 | 4295 | 300 |
| 381 | 20231120 | 125300 | 2230422590 | 4300 | 4300 | 4300 | 4300 | 0 |
| 382 | 20231120 | 125200 | 2230422590 | 4300 | 4300 | 4300 | 4300 | 55 |
| 383 | 20231120 | 125100 | 2230186090 | 4300 | 4300 | 4300 | 4300 | 0 |
| 384 | 20231120 | 125000 | 2230186090 | 4300 | 4300 | 4300 | 4300 | 100 |
| 385 | 20231120 | 124900 | 2229756090 | 4300 | 4300 | 4300 | 4300 | 0 |
| 386 | 20231120 | 124800 | 2229756090 | 4300 | 4300 | 4300 | 4285 | 484 |
| 387 | 20231120 | 124700 | 2227680140 | 4290 | 4290 | 4290 | 4290 | 1 |
| 388 | 20231120 | 124600 | 2227675850 | 4305 | 4305 | 4305 | 4305 | 0 |
| 389 | 20231120 | 124500 | 2227675850 | 4305 | 4305 | 4305 | 4305 | 509 |
| 390 | 20231120 | 124400 | 2225484605 | 4305 | 4305 | 4305 | 4305 | 0 |
| 391 | 20231120 | 124300 | 2225484605 | 4305 | 4305 | 4305 | 4305 | 500 |
| 392 | 20231120 | 124200 | 2223332105 | 4305 | 4295 | 4305 | 4290 | 416 |
| 393 | 20231120 | 124100 | 2221544680 | 4305 | 4305 | 4305 | 4305 | 18 |
| 394 | 20231120 | 124000 | 2221467190 | 4295 | 4295 | 4295 | 4295 | 310 |
| 395 | 20231120 | 123900 | 2220135740 | 4305 | 4295 | 4305 | 4295 | 41 |
| 396 | 20231120 | 123800 | 2219959635 | 4300 | 4295 | 4300 | 4295 | 2150 |
| 397 | 20231120 | 123700 | 2210715135 | 4295 | 4300 | 4300 | 4295 | 336 |
| 398 | 20231120 | 123600 | 2209270350 | 4300 | 4300 | 4300 | 4300 | 230 |
| 399 | 20231120 | 123500 | 2208281350 | 4300 | 4300 | 4300 | 4300 | 1439 |
| 400 | 20231120 | 123400 | 2202093650 | 4290 | 4300 | 4300 | 4290 | 255 |
| 401 | 20231120 | 123300 | 2200999150 | 4300 | 4300 | 4300 | 4300 | 18 |
| 402 | 20231120 | 123200 | 2200921750 | 4300 | 4295 | 4300 | 4295 | 452 |
| 403 | 20231120 | 123100 | 2198978155 | 4295 | 4290 | 4295 | 4290 | 958 |
| 404 | 20231120 | 123000 | 2194863585 | 4285 | 4285 | 4285 | 4285 | 32 |
| 405 | 20231120 | 122900 | 2194726465 | 4285 | 4285 | 4285 | 4285 | 90 |
| 406 | 20231120 | 122800 | 2194340815 | 4290 | 4290 | 4290 | 4290 | 186 |
| 407 | 20231120 | 122700 | 2193542875 | 4295 | 4295 | 4295 | 4295 | 0 |
| 408 | 20231120 | 122600 | 2193542875 | 4295 | 4295 | 4295 | 4295 | 42 |
| 409 | 20231120 | 122500 | 2193362485 | 4290 | 4290 | 4290 | 4290 | 65 |
| 410 | 20231120 | 122400 | 2193083635 | 4295 | 4295 | 4295 | 4295 | 6 |
| 411 | 20231120 | 122300 | 2193057865 | 4290 | 4290 | 4290 | 4290 | 10 |
| 412 | 20231120 | 122200 | 2193014965 | 4290 | 4290 | 4290 | 4290 | 2 |
| 413 | 20231120 | 122100 | 2193006385 | 4295 | 4295 | 4295 | 4295 | 54 |
| 414 | 20231120 | 122000 | 2192774455 | 4295 | 4295 | 4295 | 4295 | 199 |
| 415 | 20231120 | 121900 | 2191919750 | 4295 | 4295 | 4295 | 4295 | 1 |
| 416 | 20231120 | 121800 | 2191915455 | 4295 | 4295 | 4295 | 4295 | 15 |
| 417 | 20231120 | 121700 | 2191851030 | 4295 | 4295 | 4295 | 4295 | 18 |
| 418 | 20231120 | 121600 | 2191773720 | 4295 | 4295 | 4295 | 4295 | 231 |
| 419 | 20231120 | 121500 | 2190781575 | 4295 | 4295 | 4295 | 4295 | 381 |
| 420 | 20231120 | 121400 | 2189145180 | 4295 | 4290 | 4295 | 4290 | 19 |
| 421 | 20231120 | 121300 | 2189063580 | 4290 | 4290 | 4290 | 4290 | 200 |
| 422 | 20231120 | 121200 | 2188205580 | 4300 | 4300 | 4300 | 4300 | 0 |
| 423 | 20231120 | 121100 | 2188205580 | 4300 | 4300 | 4300 | 4300 | 1 |
| 424 | 20231120 | 121000 | 2188201280 | 4300 | 4300 | 4300 | 4300 | 36 |
| 425 | 20231120 | 120900 | 2188046480 | 4300 | 4300 | 4300 | 4300 | 480 |
| 426 | 20231120 | 120800 | 2185982480 | 4290 | 4290 | 4290 | 4290 | 0 |
| 427 | 20231120 | 120700 | 2185982480 | 4290 | 4295 | 4295 | 4290 | 689 |
| 428 | 20231120 | 120600 | 2183026640 | 4300 | 4290 | 4300 | 4290 | 4601 |
| 429 | 20231120 | 120500 | 2163288340 | 4290 | 4295 | 4295 | 4290 | 1297 |
| 430 | 20231120 | 120400 | 2157724205 | 4295 | 4295 | 4295 | 4295 | 4 |
| 431 | 20231120 | 120300 | 2157707025 | 4300 | 4300 | 4300 | 4300 | 161 |
| 432 | 20231120 | 120200 | 2157014725 | 4295 | 4295 | 4295 | 4295 | 31 |
| 433 | 20231120 | 120100 | 2156881580 | 4295 | 4295 | 4295 | 4295 | 120 |
| 434 | 20231120 | 120000 | 2156366180 | 4280 | 4295 | 4295 | 4280 | 537 |
| 435 | 20231120 | 115900 | 2154065270 | 4295 | 4295 | 4295 | 4295 | 10 |
| 436 | 20231120 | 115800 | 2154022320 | 4295 | 4295 | 4295 | 4295 | 0 |
| 437 | 20231120 | 115700 | 2154022320 | 4295 | 4295 | 4295 | 4295 | 1 |
| 438 | 20231120 | 115600 | 2154018025 | 4300 | 4300 | 4300 | 4300 | 0 |
| 439 | 20231120 | 115500 | 2154018025 | 4300 | 4295 | 4300 | 4295 | 24 |
| 440 | 20231120 | 115400 | 2153914830 | 4300 | 4300 | 4300 | 4300 | 111 |
| 441 | 20231120 | 115300 | 2153437530 | 4300 | 4300 | 4300 | 4300 | 70 |
| 442 | 20231120 | 115200 | 2153136530 | 4300 | 4300 | 4300 | 4300 | 150 |
| 443 | 20231120 | 115100 | 2152491530 | 4295 | 4300 | 4300 | 4295 | 42 |
| 444 | 20231120 | 115000 | 2152310980 | 4300 | 4300 | 4300 | 4300 | 505 |
| 445 | 20231120 | 114900 | 2150139480 | 4295 | 4300 | 4300 | 4290 | 1641 |
| 446 | 20231120 | 114800 | 2143099355 | 4285 | 4285 | 4285 | 4285 | 0 |
| 447 | 20231120 | 114700 | 2143099355 | 4285 | 4295 | 4295 | 4285 | 29 |
| 448 | 20231120 | 114600 | 2142974885 | 4300 | 4295 | 4300 | 4295 | 23 |
| 449 | 20231120 | 114500 | 2142876095 | 4290 | 4290 | 4290 | 4290 | 30 |
| 450 | 20231120 | 114400 | 2142747395 | 4295 | 4295 | 4295 | 4295 | 104 |
| 451 | 20231120 | 114300 | 2142300715 | 4295 | 4300 | 4305 | 4295 | 474 |
| 452 | 20231120 | 114200 | 2140262480 | 4305 | 4305 | 4305 | 4305 | 23 |
| 453 | 20231120 | 114100 | 2140163465 | 4300 | 4295 | 4300 | 4295 | 446 |
| 454 | 20231120 | 114000 | 2138245670 | 4295 | 4295 | 4295 | 4295 | 506 |
| 455 | 20231120 | 113900 | 2136072400 | 4295 | 4290 | 4295 | 4290 | 238 |
| 456 | 20231120 | 113800 | 2135051375 | 4285 | 4280 | 4285 | 4280 | 1165 |
| 457 | 20231120 | 113700 | 2130060565 | 4280 | 4280 | 4280 | 4280 | 0 |
| 458 | 20231120 | 113600 | 2130060565 | 4280 | 4280 | 4280 | 4280 | 78 |
| 459 | 20231120 | 113500 | 2129726725 | 4280 | 4280 | 4280 | 4280 | 234 |
| 460 | 20231120 | 113400 | 2128725205 | 4280 | 4280 | 4280 | 4280 | 595 |
| 461 | 20231120 | 113300 | 2126178605 | 4285 | 4280 | 4285 | 4280 | 370 |
| 462 | 20231120 | 113200 | 2124594745 | 4280 | 4280 | 4280 | 4280 | 456 |
| 463 | 20231120 | 113100 | 2122643065 | 4285 | 4285 | 4290 | 4285 | 975 |
| 464 | 20231120 | 113000 | 2118465185 | 4285 | 4290 | 4290 | 4285 | 252 |
| 465 | 20231120 | 112900 | 2117385355 | 4295 | 4285 | 4295 | 4285 | 107 |
| 466 | 20231120 | 112800 | 2116926350 | 4285 | 4285 | 4285 | 4285 | 55 |
| 467 | 20231120 | 112700 | 2116690675 | 4290 | 4285 | 4290 | 4280 | 746 |
| 468 | 20231120 | 112600 | 2113495325 | 4295 | 4285 | 4295 | 4285 | 780 |
| 469 | 20231120 | 112500 | 2110148205 | 4285 | 4290 | 4290 | 4285 | 945 |
| 470 | 20231120 | 112400 | 2106094320 | 4290 | 4290 | 4290 | 4290 | 234 |
| 471 | 20231120 | 112300 | 2105090460 | 4290 | 4295 | 4295 | 4290 | 590 |
| 472 | 20231120 | 112200 | 2102558910 | 4295 | 4295 | 4300 | 4290 | 752 |
| 473 | 20231120 | 112100 | 2099332810 | 4305 | 4295 | 4305 | 4295 | 1510 |
| 474 | 20231120 | 112000 | 2092847180 | 4290 | 4295 | 4295 | 4290 | 141 |
| 475 | 20231120 | 111900 | 2092242280 | 4305 | 4290 | 4305 | 4290 | 654 |
| 476 | 20231120 | 111800 | 2089436390 | 4310 | 4290 | 4310 | 4290 | 314 |
| 477 | 20231120 | 111700 | 2088084955 | 4290 | 4295 | 4295 | 4290 | 391 |
| 478 | 20231120 | 111600 | 2086407545 | 4295 | 4300 | 4300 | 4295 | 283 |
| 479 | 20231120 | 111500 | 2085191995 | 4305 | 4305 | 4305 | 4300 | 46 |
| 480 | 20231120 | 111400 | 2084994115 | 4305 | 4310 | 4310 | 4305 | 14 |
| 481 | 20231120 | 111300 | 2084933795 | 4310 | 4310 | 4310 | 4310 | 51 |
| 482 | 20231120 | 111200 | 2084713985 | 4310 | 4310 | 4315 | 4310 | 65 |
| 483 | 20231120 | 111100 | 2084433815 | 4310 | 4310 | 4310 | 4300 | 87 |
| 484 | 20231120 | 111000 | 2084059025 | 4315 | 4315 | 4315 | 4300 | 500 |
| 485 | 20231120 | 110900 | 2081901545 | 4315 | 4315 | 4315 | 4315 | 0 |
| 486 | 20231120 | 110800 | 2081901545 | 4315 | 4295 | 4315 | 4295 | 3596 |
| 487 | 20231120 | 110700 | 2066434090 | 4285 | 4285 | 4300 | 4285 | 500 |
| 488 | 20231120 | 110600 | 2064291395 | 4285 | 4310 | 4310 | 4285 | 134 |
| 489 | 20231120 | 110500 | 2063716195 | 4310 | 4310 | 4310 | 4310 | 0 |
| 490 | 20231120 | 110400 | 2063716195 | 4310 | 4295 | 4310 | 4290 | 389 |
| 491 | 20231120 | 110300 | 2062046870 | 4310 | 4310 | 4310 | 4310 | 18 |
| 492 | 20231120 | 110200 | 2061969290 | 4295 | 4310 | 4310 | 4295 | 236 |
| 493 | 20231120 | 110100 | 2060955595 | 4315 | 4310 | 4315 | 4295 | 38 |
| 494 | 20231120 | 110000 | 2060791740 | 4295 | 4305 | 4310 | 4295 | 1466 |
| 495 | 20231120 | 105900 | 2054487900 | 4310 | 4310 | 4310 | 4310 | 53 |
| 496 | 20231120 | 105800 | 2054259470 | 4310 | 4300 | 4315 | 4295 | 252 |
| 497 | 20231120 | 105700 | 2053175570 | 4315 | 4315 | 4315 | 4300 | 322 |
| 498 | 20231120 | 105600 | 2051789745 | 4315 | 4300 | 4320 | 4300 | 222 |
| 499 | 20231120 | 105500 | 2050832325 | 4300 | 4315 | 4330 | 4270 | 10389 |
| 500 | 20231120 | 105400 | 2006287695 | 4320 | 4305 | 4320 | 4305 | 1289 |
| 501 | 20231120 | 105300 | 2000724750 | 4305 | 4310 | 4310 | 4305 | 5000 |
| 502 | 20231120 | 105200 | 1979196850 | 4305 | 4320 | 4320 | 4305 | 405 |
| 503 | 20231120 | 105100 | 1977453280 | 4305 | 4315 | 4320 | 4305 | 483 |
| 504 | 20231120 | 105000 | 1975369705 | 4315 | 4305 | 4315 | 4300 | 1512 |
| 505 | 20231120 | 104900 | 1968852600 | 4300 | 4295 | 4305 | 4295 | 50 |
| 506 | 20231120 | 104800 | 1968637810 | 4315 | 4295 | 4315 | 4295 | 635 |
| 507 | 20231120 | 104700 | 1965901355 | 4295 | 4290 | 4300 | 4290 | 102 |
| 508 | 20231120 | 104600 | 1965463055 | 4290 | 4305 | 4310 | 4290 | 1132 |
| 509 | 20231120 | 104500 | 1960594885 | 4305 | 4300 | 4305 | 4295 | 616 |
| 510 | 20231120 | 104400 | 1957946565 | 4305 | 4300 | 4305 | 4300 | 774 |
| 511 | 20231120 | 104300 | 1954616500 | 4300 | 4295 | 4300 | 4290 | 132 |
| 512 | 20231120 | 104200 | 1954049870 | 4290 | 4295 | 4300 | 4280 | 3377 |
| 513 | 20231120 | 104100 | 1939576100 | 4295 | 4315 | 4315 | 4285 | 1799 |
| 514 | 20231120 | 104000 | 1931853235 | 4315 | 4295 | 4315 | 4295 | 9 |
| 515 | 20231120 | 103900 | 1931814420 | 4295 | 4295 | 4320 | 4295 | 705 |
| 516 | 20231120 | 103800 | 1928784630 | 4290 | 4310 | 4310 | 4290 | 4298 |
| 517 | 20231120 | 103700 | 1910298220 | 4310 | 4310 | 4325 | 4310 | 152 |
| 518 | 20231120 | 103600 | 1909643085 | 4300 | 4315 | 4315 | 4300 | 2941 |
| 519 | 20231120 | 103500 | 1896980235 | 4335 | 4325 | 4335 | 4305 | 8127 |
| 520 | 20231120 | 103400 | 1861918525 | 4325 | 4350 | 4355 | 4325 | 2331 |
| 521 | 20231120 | 103300 | 1851793785 | 4345 | 4350 | 4365 | 4335 | 4743 |
| 522 | 20231120 | 103200 | 1831154870 | 4340 | 4350 | 4365 | 4340 | 4198 |
| 523 | 20231120 | 103100 | 1812903295 | 4345 | 4330 | 4375 | 4330 | 20202 |
| 524 | 20231120 | 103000 | 1724769395 | 4330 | 4295 | 4340 | 4280 | 3602 |
| 525 | 20231120 | 102900 | 1709223085 | 4295 | 4290 | 4315 | 4275 | 4221 |
| 526 | 20231120 | 102800 | 1691094585 | 4275 | 4330 | 4330 | 4275 | 6946 |
| 527 | 20231120 | 102700 | 1661208570 | 4330 | 4295 | 4330 | 4270 | 13771 |
| 528 | 20231120 | 102600 | 1602023350 | 4295 | 4330 | 4340 | 4285 | 17309 |
| 529 | 20231120 | 102500 | 1527509435 | 4345 | 4380 | 4435 | 4315 | 48917 |
| 530 | 20231120 | 102400 | 1313795540 | 4375 | 4415 | 4435 | 4320 | 49424 |
| 531 | 20231120 | 102300 | 1097802095 | 4440 | 4375 | 4470 | 4320 | 116825 |
| 532 | 20231120 | 102200 | 584676730 | 4370 | 4245 | 4445 | 4235 | 61323 |
| 533 | 20231120 | 102100 | 318075665 | 4240 | 4240 | 4240 | 4235 | 152 |
| 534 | 20231120 | 102000 | 317431190 | 4240 | 4240 | 4240 | 4240 | 1 |
| 535 | 20231120 | 101900 | 317426950 | 4245 | 4245 | 4245 | 4245 | 0 |
| 536 | 20231120 | 101800 | 317426950 | 4245 | 4245 | 4245 | 4245 | 13 |
| 537 | 20231120 | 101700 | 317371765 | 4240 | 4235 | 4240 | 4235 | 587 |
| 538 | 20231120 | 101600 | 314883790 | 4235 | 4235 | 4235 | 4235 | 300 |
| 539 | 20231120 | 101500 | 313613290 | 4235 | 4235 | 4235 | 4235 | 188 |
| 540 | 20231120 | 101400 | 312817110 | 4235 | 4235 | 4235 | 4235 | 109 |
| 541 | 20231120 | 101300 | 312355495 | 4230 | 4230 | 4230 | 4230 | 1 |
| 542 | 20231120 | 101200 | 312351265 | 4235 | 4235 | 4235 | 4235 | 0 |
| 543 | 20231120 | 101100 | 312351265 | 4235 | 4235 | 4240 | 4235 | 226 |
| 544 | 20231120 | 101000 | 311394080 | 4240 | 4245 | 4245 | 4240 | 198 |
| 545 | 20231120 | 100900 | 310554555 | 4240 | 4245 | 4250 | 4240 | 287 |
| 546 | 20231120 | 100800 | 309335995 | 4250 | 4245 | 4250 | 4245 | 165 |
| 547 | 20231120 | 100700 | 308634930 | 4245 | 4240 | 4245 | 4240 | 9 |
| 548 | 20231120 | 100600 | 308596765 | 4230 | 4245 | 4245 | 4230 | 1500 |
| 549 | 20231120 | 100500 | 302251315 | 4250 | 4250 | 4250 | 4250 | 68 |
| 550 | 20231120 | 100400 | 301962315 | 4250 | 4250 | 4250 | 4250 | 0 |
| 551 | 20231120 | 100300 | 301962315 | 4250 | 4245 | 4250 | 4245 | 431 |
| 552 | 20231120 | 100200 | 300130650 | 4250 | 4240 | 4250 | 4230 | 3742 |
| 553 | 20231120 | 100100 | 284263015 | 4240 | 4240 | 4240 | 4240 | 11 |
| 554 | 20231120 | 100000 | 284216375 | 4240 | 4245 | 4245 | 4240 | 9 |
| 555 | 20231120 | 095900 | 284178205 | 4245 | 4250 | 4250 | 4245 | 7 |
| 556 | 20231120 | 095800 | 284148485 | 4250 | 4250 | 4250 | 4250 | 194 |
| 557 | 20231120 | 095700 | 283323985 | 4255 | 4250 | 4255 | 4250 | 362 |
| 558 | 20231120 | 095600 | 281784475 | 4250 | 4240 | 4250 | 4240 | 281 |
| 559 | 20231120 | 095500 | 280590270 | 4235 | 4230 | 4235 | 4230 | 6 |
| 560 | 20231120 | 095400 | 280564870 | 4230 | 4235 | 4235 | 4230 | 3 |
| 561 | 20231120 | 095300 | 280552170 | 4230 | 4240 | 4250 | 4230 | 4858 |
| 562 | 20231120 | 095200 | 259923910 | 4225 | 4225 | 4240 | 4225 | 1096 |
| 563 | 20231120 | 095100 | 255291520 | 4235 | 4235 | 4235 | 4235 | 4 |
| 564 | 20231120 | 095000 | 255274580 | 4230 | 4230 | 4230 | 4230 | 339 |
| 565 | 20231120 | 094900 | 253840610 | 4230 | 4230 | 4230 | 4230 | 549 |
| 566 | 20231120 | 094800 | 251518340 | 4230 | 4225 | 4230 | 4225 | 121 |
| 567 | 20231120 | 094700 | 251007110 | 4240 | 4225 | 4240 | 4225 | 9 |
| 568 | 20231120 | 094600 | 250969040 | 4240 | 4240 | 4240 | 4240 | 897 |
| 569 | 20231120 | 094500 | 247165760 | 4240 | 4240 | 4240 | 4225 | 1460 |
| 570 | 20231120 | 094400 | 240975390 | 4240 | 4245 | 4250 | 4225 | 2609 |
| 571 | 20231120 | 094300 | 229907500 | 4240 | 4240 | 4240 | 4240 | 70 |
| 572 | 20231120 | 094200 | 229610700 | 4240 | 4225 | 4240 | 4225 | 1687 |
| 573 | 20231120 | 094100 | 222467190 | 4225 | 4225 | 4225 | 4225 | 172 |
| 574 | 20231120 | 094000 | 221740490 | 4225 | 4225 | 4225 | 4225 | 168 |
| 575 | 20231120 | 093900 | 221030690 | 4225 | 4225 | 4225 | 4225 | 50 |
| 576 | 20231120 | 093800 | 220819440 | 4225 | 4235 | 4235 | 4225 | 219 |
| 577 | 20231120 | 093700 | 219893480 | 4235 | 4235 | 4235 | 4235 | 103 |
| 578 | 20231120 | 093600 | 219457275 | 4235 | 4240 | 4245 | 4235 | 1422 |
| 579 | 20231120 | 093500 | 213428315 | 4240 | 4240 | 4240 | 4240 | 144 |
| 580 | 20231120 | 093400 | 212817755 | 4240 | 4230 | 4245 | 4230 | 74 |
| 581 | 20231120 | 093300 | 212504690 | 4245 | 4225 | 4245 | 4225 | 2967 |
| 582 | 20231120 | 093200 | 199927535 | 4225 | 4240 | 4240 | 4225 | 389 |
| 583 | 20231120 | 093100 | 198280785 | 4240 | 4220 | 4240 | 4215 | 3324 |
| 584 | 20231120 | 093000 | 184214960 | 4220 | 4220 | 4220 | 4220 | 62 |
| 585 | 20231120 | 092900 | 183953320 | 4215 | 4215 | 4215 | 4215 | 232 |
| 586 | 20231120 | 092800 | 182975440 | 4200 | 4200 | 4200 | 4200 | 800 |
| 587 | 20231120 | 092700 | 179615440 | 4215 | 4215 | 4215 | 4215 | 141 |
| 588 | 20231120 | 092600 | 179021125 | 4190 | 4210 | 4210 | 4190 | 2551 |
| 589 | 20231120 | 092500 | 168305815 | 4210 | 4215 | 4215 | 4210 | 51 |
| 590 | 20231120 | 092400 | 168091005 | 4215 | 4225 | 4225 | 4210 | 12316 |
| 591 | 20231120 | 092300 | 116175135 | 4225 | 4220 | 4225 | 4220 | 2486 |
| 592 | 20231120 | 092200 | 105679225 | 4220 | 4220 | 4220 | 4220 | 271 |
| 593 | 20231120 | 092100 | 104535605 | 4220 | 4215 | 4220 | 4215 | 188 |
| 594 | 20231120 | 092000 | 103743180 | 4215 | 4220 | 4220 | 4215 | 334 |
| 595 | 20231120 | 091900 | 102334455 | 4220 | 4225 | 4225 | 4220 | 463 |
| 596 | 20231120 | 091800 | 100380580 | 4220 | 4215 | 4225 | 4215 | 1490 |
| 597 | 20231120 | 091700 | 94094425 | 4210 | 4190 | 4210 | 4190 | 5911 |
| 598 | 20231120 | 091600 | 69276720 | 4180 | 4190 | 4190 | 4170 | 2606 |
| 599 | 20231120 | 091500 | 58402405 | 4190 | 4195 | 4195 | 4185 | 217 |
| 600 | 20231120 | 091400 | 57493340 | 4195 | 4185 | 4195 | 4180 | 3276 |
| 601 | 20231120 | 091300 | 43770300 | 4180 | 4180 | 4180 | 4180 | 234 |
| 602 | 20231120 | 091200 | 42792180 | 4180 | 4180 | 4185 | 4180 | 760 |
| 603 | 20231120 | 091100 | 39615155 | 4185 | 4180 | 4190 | 4180 | 659 |
| 604 | 20231120 | 091000 | 36857705 | 4180 | 4175 | 4180 | 4175 | 1200 |
| 605 | 20231120 | 090900 | 31841955 | 4180 | 4160 | 4180 | 4155 | 1333 |
| 606 | 20231120 | 090800 | 26283475 | 4160 | 4170 | 4170 | 4160 | 2711 |
| 607 | 20231120 | 090700 | 14989820 | 4165 | 4165 | 4165 | 4160 | 295 |
| 608 | 20231120 | 090600 | 13761745 | 4140 | 4145 | 4145 | 4140 | 80 |
| 609 | 20231120 | 090500 | 13430435 | 4165 | 4165 | 4165 | 4140 | 643 |
| 610 | 20231120 | 090400 | 10755365 | 4135 | 4135 | 4135 | 4135 | 0 |
| 611 | 20231120 | 090300 | 10755365 | 4135 | 4135 | 4135 | 4135 | 90 |
| 612 | 20231120 | 090200 | 10383215 | 4130 | 4135 | 4135 | 4130 | 500 |
| 613 | 20231120 | 090100 | 8317820 | 4130 | 4130 | 4130 | 4130 | 1555 |
| 614 | 20231120 | 090000 | 1895670 | 4130 | 4130 | 4130 | 4130 | 458 |