30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 191500 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 17769 |
| 3 | 20231120 | 191400 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 4 | 20231120 | 191300 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 5 | 20231120 | 191200 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 6 | 20231120 | 191100 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 7 | 20231120 | 191000 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 8 | 20231120 | 190900 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 9 | 20231120 | 190800 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 10 | 20231120 | 190700 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 11 | 20231120 | 190600 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 12 | 20231120 | 190500 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 13 | 20231120 | 190400 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 14 | 20231120 | 190300 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 15 | 20231120 | 190200 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 16 | 20231120 | 190100 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 17 | 20231120 | 190000 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 18 | 20231120 | 185900 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 19 | 20231120 | 185800 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 20 | 20231120 | 185700 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 21 | 20231120 | 185600 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 22 | 20231120 | 185500 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 23 | 20231120 | 185400 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 24 | 20231120 | 185300 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 25 | 20231120 | 185200 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 26 | 20231120 | 185100 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 27 | 20231120 | 185000 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 28 | 20231120 | 184900 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 29 | 20231120 | 184800 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 30 | 20231120 | 184700 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 31 | 20231120 | 184600 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 32 | 20231120 | 184500 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 17769 |
| 33 | 20231120 | 184400 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 34 | 20231120 | 184300 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 35 | 20231120 | 184200 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 36 | 20231120 | 184100 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 37 | 20231120 | 184000 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 38 | 20231120 | 183900 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 39 | 20231120 | 183800 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 40 | 20231120 | 183700 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 41 | 20231120 | 183600 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 42 | 20231120 | 183500 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 43 | 20231120 | 183400 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 44 | 20231120 | 183300 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 45 | 20231120 | 183200 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 46 | 20231120 | 183100 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 47 | 20231120 | 183000 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 48 | 20231120 | 182900 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 49 | 20231120 | 182800 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 50 | 20231120 | 182700 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 51 | 20231120 | 182600 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 52 | 20231120 | 182500 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 53 | 20231120 | 182400 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 54 | 20231120 | 182300 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 55 | 20231120 | 182200 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 56 | 20231120 | 182100 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 57 | 20231120 | 182000 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 58 | 20231120 | 181900 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 59 | 20231120 | 181800 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 60 | 20231120 | 181700 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 61 | 20231120 | 181600 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 62 | 20231120 | 181500 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 17769 |
| 63 | 20231120 | 181400 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 64 | 20231120 | 181300 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 65 | 20231120 | 181200 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 66 | 20231120 | 181100 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 67 | 20231120 | 181000 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 68 | 20231120 | 180900 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 69 | 20231120 | 180800 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 70 | 20231120 | 180700 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 71 | 20231120 | 180600 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 72 | 20231120 | 180500 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 73 | 20231120 | 180400 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 74 | 20231120 | 180300 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 75 | 20231120 | 180200 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 76 | 20231120 | 180100 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 77 | 20231120 | 180000 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 78 | 20231120 | 175900 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 79 | 20231120 | 175800 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 80 | 20231120 | 175700 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 81 | 20231120 | 175600 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 82 | 20231120 | 175500 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 83 | 20231120 | 175400 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 84 | 20231120 | 175300 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 85 | 20231120 | 175200 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 86 | 20231120 | 175100 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 87 | 20231120 | 175000 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 88 | 20231120 | 174900 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 89 | 20231120 | 174800 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 90 | 20231120 | 174700 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 91 | 20231120 | 174600 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 92 | 20231120 | 174500 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 17769 |
| 93 | 20231120 | 174400 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 94 | 20231120 | 174300 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 95 | 20231120 | 174200 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 96 | 20231120 | 174100 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 97 | 20231120 | 174000 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 98 | 20231120 | 173900 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 99 | 20231120 | 173800 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 100 | 20231120 | 173700 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 101 | 20231120 | 173600 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 102 | 20231120 | 173500 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 103 | 20231120 | 173400 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 104 | 20231120 | 173300 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 105 | 20231120 | 173200 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 106 | 20231120 | 173100 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 107 | 20231120 | 173000 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 108 | 20231120 | 172900 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 109 | 20231120 | 172800 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 110 | 20231120 | 172700 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 111 | 20231120 | 172600 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 112 | 20231120 | 172500 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 113 | 20231120 | 172400 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 114 | 20231120 | 172300 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 115 | 20231120 | 172200 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 116 | 20231120 | 172100 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 117 | 20231120 | 172000 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 118 | 20231120 | 171900 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 119 | 20231120 | 171800 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 120 | 20231120 | 171700 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 121 | 20231120 | 171600 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 122 | 20231120 | 171500 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 17769 |
| 123 | 20231120 | 171400 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 124 | 20231120 | 171300 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 125 | 20231120 | 171200 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 126 | 20231120 | 171100 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 127 | 20231120 | 171000 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 128 | 20231120 | 170900 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 129 | 20231120 | 170800 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 130 | 20231120 | 170700 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 131 | 20231120 | 170600 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 132 | 20231120 | 170500 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 133 | 20231120 | 170400 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 134 | 20231120 | 170300 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 135 | 20231120 | 170200 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 136 | 20231120 | 170100 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 137 | 20231120 | 170000 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 138 | 20231120 | 165900 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 139 | 20231120 | 165800 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 140 | 20231120 | 165700 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 141 | 20231120 | 165600 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 142 | 20231120 | 165500 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 143 | 20231120 | 165400 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 144 | 20231120 | 165300 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 145 | 20231120 | 165200 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 146 | 20231120 | 165100 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 147 | 20231120 | 165000 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 148 | 20231120 | 164900 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 149 | 20231120 | 164800 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 150 | 20231120 | 164700 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 151 | 20231120 | 164600 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 152 | 20231120 | 164500 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 17769 |
| 153 | 20231120 | 164400 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 154 | 20231120 | 164300 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 155 | 20231120 | 164200 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 156 | 20231120 | 164100 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 157 | 20231120 | 164000 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 158 | 20231120 | 163900 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 159 | 20231120 | 163800 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 160 | 20231120 | 163700 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 161 | 20231120 | 163600 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 162 | 20231120 | 163500 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 163 | 20231120 | 163400 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 164 | 20231120 | 163300 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 165 | 20231120 | 163200 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 166 | 20231120 | 163100 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 167 | 20231120 | 163000 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 168 | 20231120 | 162900 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 169 | 20231120 | 162800 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 170 | 20231120 | 162700 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 171 | 20231120 | 162600 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 172 | 20231120 | 162500 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 173 | 20231120 | 162400 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 174 | 20231120 | 162300 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 175 | 20231120 | 162200 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 176 | 20231120 | 162100 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 177 | 20231120 | 162000 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 178 | 20231120 | 161900 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 179 | 20231120 | 161800 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 180 | 20231120 | 161700 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 181 | 20231120 | 161600 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 182 | 20231120 | 161500 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 17769 |
| 183 | 20231120 | 161400 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 184 | 20231120 | 161300 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 185 | 20231120 | 161200 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 186 | 20231120 | 161100 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 187 | 20231120 | 161000 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 188 | 20231120 | 160900 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 189 | 20231120 | 160800 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 190 | 20231120 | 160700 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 191 | 20231120 | 160600 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 192 | 20231120 | 160500 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 193 | 20231120 | 160400 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 194 | 20231120 | 160300 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 195 | 20231120 | 160200 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 196 | 20231120 | 160100 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 197 | 20231120 | 160000 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 198 | 20231120 | 155900 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 199 | 20231120 | 155800 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 200 | 20231120 | 155700 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 201 | 20231120 | 155600 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 202 | 20231120 | 155500 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 203 | 20231120 | 155400 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 204 | 20231120 | 155300 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 205 | 20231120 | 155200 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 206 | 20231120 | 155100 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 207 | 20231120 | 155000 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 208 | 20231120 | 154900 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 209 | 20231120 | 154800 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 210 | 20231120 | 154700 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 211 | 20231120 | 154600 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 212 | 20231120 | 154500 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 17769 |
| 213 | 20231120 | 154400 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 214 | 20231120 | 154300 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 215 | 20231120 | 154200 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 216 | 20231120 | 154100 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 217 | 20231120 | 154000 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 218 | 20231120 | 153900 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 219 | 20231120 | 153800 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 220 | 20231120 | 153700 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 221 | 20231120 | 153600 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 222 | 20231120 | 153500 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 223 | 20231120 | 153400 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 224 | 20231120 | 153300 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 225 | 20231120 | 153200 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 226 | 20231120 | 153100 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 0 |
| 227 | 20231120 | 153000 | 4089720640 | 6470 | 6470 | 6470 | 6470 | 17769 |
| 228 | 20231120 | 152900 | 3974755210 | 6500 | 6500 | 6500 | 6500 | 0 |
| 229 | 20231120 | 152800 | 3974755210 | 6500 | 6500 | 6500 | 6500 | 0 |
| 230 | 20231120 | 152700 | 3974755210 | 6500 | 6500 | 6500 | 6500 | 0 |
| 231 | 20231120 | 152600 | 3974755210 | 6500 | 6500 | 6500 | 6500 | 0 |
| 232 | 20231120 | 152500 | 3974755210 | 6500 | 6500 | 6500 | 6500 | 0 |
| 233 | 20231120 | 152400 | 3974755210 | 6500 | 6500 | 6500 | 6500 | 0 |
| 234 | 20231120 | 152300 | 3974755210 | 6500 | 6500 | 6500 | 6500 | 0 |
| 235 | 20231120 | 152200 | 3974755210 | 6500 | 6500 | 6500 | 6500 | 0 |
| 236 | 20231120 | 152100 | 3974755210 | 6500 | 6500 | 6500 | 6500 | 0 |
| 237 | 20231120 | 152000 | 3974755210 | 6500 | 6500 | 6500 | 6500 | 0 |
| 238 | 20231120 | 151900 | 3974755210 | 6500 | 6520 | 6530 | 6470 | 13645 |
| 239 | 20231120 | 151800 | 3886212090 | 6520 | 6510 | 6530 | 6510 | 2214 |
| 240 | 20231120 | 151700 | 3871789880 | 6510 | 6470 | 6510 | 6470 | 5529 |
| 241 | 20231120 | 151600 | 3835898050 | 6470 | 6480 | 6480 | 6470 | 804 |
| 242 | 20231120 | 151500 | 3830688240 | 6480 | 6470 | 6480 | 6470 | 2839 |
| 243 | 20231120 | 151400 | 3812319900 | 6460 | 6470 | 6480 | 6460 | 6076 |
| 244 | 20231120 | 151300 | 3773008380 | 6480 | 6470 | 6480 | 6470 | 2233 |
| 245 | 20231120 | 151200 | 3758559620 | 6470 | 6490 | 6490 | 6470 | 809 |
| 246 | 20231120 | 151100 | 3753317470 | 6480 | 6490 | 6490 | 6480 | 732 |
| 247 | 20231120 | 151000 | 3748572970 | 6480 | 6490 | 6490 | 6470 | 313 |
| 248 | 20231120 | 150900 | 3746544240 | 6470 | 6470 | 6470 | 6470 | 902 |
| 249 | 20231120 | 150800 | 3740708300 | 6470 | 6500 | 6500 | 6470 | 2560 |
| 250 | 20231120 | 150700 | 3724123100 | 6490 | 6490 | 6500 | 6480 | 593 |
| 251 | 20231120 | 150600 | 3720270220 | 6500 | 6500 | 6500 | 6490 | 1950 |
| 252 | 20231120 | 150500 | 3707604080 | 6500 | 6500 | 6500 | 6500 | 1 |
| 253 | 20231120 | 150400 | 3707597580 | 6500 | 6490 | 6500 | 6480 | 776 |
| 254 | 20231120 | 150300 | 3702557750 | 6480 | 6490 | 6490 | 6480 | 257 |
| 255 | 20231120 | 150200 | 3700892000 | 6490 | 6500 | 6500 | 6490 | 437 |
| 256 | 20231120 | 150100 | 3698053870 | 6500 | 6490 | 6500 | 6490 | 856 |
| 257 | 20231120 | 150000 | 3692492800 | 6490 | 6490 | 6500 | 6490 | 1202 |
| 258 | 20231120 | 145900 | 3684691720 | 6470 | 6460 | 6490 | 6460 | 10250 |
| 259 | 20231120 | 145800 | 3618376250 | 6470 | 6470 | 6470 | 6460 | 641 |
| 260 | 20231120 | 145700 | 3614229590 | 6460 | 6460 | 6470 | 6460 | 223 |
| 261 | 20231120 | 145600 | 3612787420 | 6470 | 6470 | 6470 | 6470 | 2177 |
| 262 | 20231120 | 145500 | 3598702230 | 6470 | 6480 | 6490 | 6470 | 1517 |
| 263 | 20231120 | 145400 | 3588882890 | 6480 | 6470 | 6480 | 6470 | 1673 |
| 264 | 20231120 | 145300 | 3578042850 | 6470 | 6470 | 6480 | 6470 | 363 |
| 265 | 20231120 | 145200 | 3575694210 | 6470 | 6460 | 6470 | 6460 | 631 |
| 266 | 20231120 | 145100 | 3571616480 | 6470 | 6470 | 6470 | 6460 | 676 |
| 267 | 20231120 | 145000 | 3567244420 | 6470 | 6470 | 6470 | 6470 | 154 |
| 268 | 20231120 | 144900 | 3566248040 | 6460 | 6460 | 6470 | 6460 | 2513 |
| 269 | 20231120 | 144800 | 3550009700 | 6470 | 6470 | 6470 | 6470 | 425 |
| 270 | 20231120 | 144700 | 3547259950 | 6470 | 6470 | 6470 | 6470 | 823 |
| 271 | 20231120 | 144600 | 3541935140 | 6480 | 6480 | 6480 | 6480 | 5264 |
| 272 | 20231120 | 144500 | 3507824420 | 6480 | 6490 | 6490 | 6480 | 943 |
| 273 | 20231120 | 144400 | 3501712920 | 6490 | 6480 | 6490 | 6480 | 442 |
| 274 | 20231120 | 144300 | 3498847390 | 6480 | 6480 | 6490 | 6470 | 1678 |
| 275 | 20231120 | 144200 | 3487980070 | 6490 | 6490 | 6490 | 6480 | 34 |
| 276 | 20231120 | 144100 | 3487759420 | 6490 | 6480 | 6490 | 6480 | 211 |
| 277 | 20231120 | 144000 | 3486391820 | 6480 | 6480 | 6480 | 6480 | 253 |
| 278 | 20231120 | 143900 | 3484752380 | 6480 | 6480 | 6480 | 6480 | 46 |
| 279 | 20231120 | 143800 | 3484454300 | 6480 | 6480 | 6480 | 6480 | 133 |
| 280 | 20231120 | 143700 | 3483592460 | 6480 | 6480 | 6480 | 6460 | 8338 |
| 281 | 20231120 | 143600 | 3429702480 | 6480 | 6480 | 6480 | 6470 | 159 |
| 282 | 20231120 | 143500 | 3428673590 | 6490 | 6480 | 6490 | 6470 | 5942 |
| 283 | 20231120 | 143400 | 3390213920 | 6490 | 6480 | 6490 | 6480 | 1613 |
| 284 | 20231120 | 143300 | 3379755340 | 6490 | 6490 | 6490 | 6490 | 888 |
| 285 | 20231120 | 143200 | 3373992220 | 6490 | 6490 | 6490 | 6490 | 273 |
| 286 | 20231120 | 143100 | 3372220450 | 6500 | 6500 | 6500 | 6490 | 915 |
| 287 | 20231120 | 143000 | 3366278960 | 6500 | 6500 | 6500 | 6500 | 2220 |
| 288 | 20231120 | 142900 | 3351848960 | 6500 | 6490 | 6500 | 6490 | 401 |
| 289 | 20231120 | 142800 | 3349243460 | 6490 | 6490 | 6490 | 6490 | 297 |
| 290 | 20231120 | 142700 | 3347315930 | 6490 | 6490 | 6490 | 6480 | 2149 |
| 291 | 20231120 | 142600 | 3333374290 | 6500 | 6490 | 6500 | 6490 | 828 |
| 292 | 20231120 | 142500 | 3327998970 | 6490 | 6490 | 6490 | 6490 | 945 |
| 293 | 20231120 | 142400 | 3321865920 | 6500 | 6490 | 6500 | 6490 | 170 |
| 294 | 20231120 | 142300 | 3320762310 | 6490 | 6500 | 6500 | 6480 | 3425 |
| 295 | 20231120 | 142200 | 3298523740 | 6500 | 6510 | 6510 | 6500 | 202 |
| 296 | 20231120 | 142100 | 3297210720 | 6510 | 6510 | 6510 | 6510 | 301 |
| 297 | 20231120 | 142000 | 3295251210 | 6520 | 6510 | 6520 | 6510 | 30 |
| 298 | 20231120 | 141900 | 3295055690 | 6510 | 6530 | 6530 | 6510 | 117 |
| 299 | 20231120 | 141800 | 3294292000 | 6530 | 6520 | 6530 | 6520 | 236 |
| 300 | 20231120 | 141700 | 3292751630 | 6520 | 6510 | 6520 | 6510 | 2052 |
| 301 | 20231120 | 141600 | 3279380750 | 6510 | 6500 | 6510 | 6500 | 1762 |
| 302 | 20231120 | 141500 | 3267911720 | 6500 | 6500 | 6510 | 6500 | 2849 |
| 303 | 20231120 | 141400 | 3249393200 | 6520 | 6520 | 6520 | 6520 | 0 |
| 304 | 20231120 | 141300 | 3249393200 | 6520 | 6510 | 6520 | 6470 | 10339 |
| 305 | 20231120 | 141200 | 3182307510 | 6520 | 6510 | 6520 | 6510 | 2 |
| 306 | 20231120 | 141100 | 3182294480 | 6510 | 6520 | 6520 | 6510 | 1005 |
| 307 | 20231120 | 141000 | 3175751910 | 6520 | 6520 | 6520 | 6520 | 0 |
| 308 | 20231120 | 140900 | 3175751910 | 6520 | 6510 | 6520 | 6510 | 599 |
| 309 | 20231120 | 140800 | 3171848450 | 6510 | 6510 | 6510 | 6510 | 8 |
| 310 | 20231120 | 140700 | 3171796370 | 6510 | 6530 | 6530 | 6510 | 1445 |
| 311 | 20231120 | 140600 | 3162384270 | 6530 | 6530 | 6530 | 6530 | 1001 |
| 312 | 20231120 | 140500 | 3155847740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 313 | 20231120 | 140400 | 3155847740 | 6530 | 6530 | 6530 | 6530 | 1 |
| 314 | 20231120 | 140300 | 3155841210 | 6520 | 6520 | 6530 | 6520 | 1907 |
| 315 | 20231120 | 140200 | 3143407550 | 6530 | 6530 | 6530 | 6530 | 51 |
| 316 | 20231120 | 140100 | 3143074520 | 6530 | 6510 | 6530 | 6510 | 2 |
| 317 | 20231120 | 140000 | 3143061480 | 6530 | 6530 | 6530 | 6500 | 16 |
| 318 | 20231120 | 135900 | 3142957360 | 6530 | 6530 | 6530 | 6510 | 3 |
| 319 | 20231120 | 135800 | 3142937790 | 6510 | 6510 | 6510 | 6500 | 110 |
| 320 | 20231120 | 135700 | 3142221990 | 6510 | 6530 | 6530 | 6510 | 153 |
| 321 | 20231120 | 135600 | 3141222940 | 6530 | 6530 | 6530 | 6530 | 4 |
| 322 | 20231120 | 135500 | 3141196820 | 6530 | 6500 | 6530 | 6500 | 623 |
| 323 | 20231120 | 135400 | 3137147290 | 6530 | 6530 | 6530 | 6500 | 21 |
| 324 | 20231120 | 135300 | 3137010310 | 6500 | 6500 | 6530 | 6500 | 98 |
| 325 | 20231120 | 135200 | 3136373250 | 6530 | 6500 | 6530 | 6500 | 1020 |
| 326 | 20231120 | 135100 | 3129740250 | 6500 | 6500 | 6500 | 6500 | 1046 |
| 327 | 20231120 | 135000 | 3122941250 | 6500 | 6510 | 6510 | 6500 | 3704 |
| 328 | 20231120 | 134900 | 3098862880 | 6530 | 6520 | 6530 | 6500 | 4756 |
| 329 | 20231120 | 134800 | 3067934830 | 6530 | 6530 | 6530 | 6530 | 151 |
| 330 | 20231120 | 134700 | 3066948800 | 6530 | 6530 | 6530 | 6530 | 49 |
| 331 | 20231120 | 134600 | 3066628830 | 6540 | 6540 | 6540 | 6540 | 407 |
| 332 | 20231120 | 134500 | 3063967050 | 6540 | 6530 | 6540 | 6530 | 540 |
| 333 | 20231120 | 134400 | 3060440600 | 6530 | 6530 | 6530 | 6530 | 191 |
| 334 | 20231120 | 134300 | 3059193370 | 6540 | 6540 | 6540 | 6540 | 12 |
| 335 | 20231120 | 134200 | 3059114890 | 6540 | 6530 | 6540 | 6530 | 1200 |
| 336 | 20231120 | 134100 | 3051276780 | 6510 | 6520 | 6520 | 6510 | 2000 |
| 337 | 20231120 | 134000 | 3038255250 | 6520 | 6520 | 6520 | 6520 | 1664 |
| 338 | 20231120 | 133900 | 3027405970 | 6520 | 6520 | 6520 | 6520 | 410 |
| 339 | 20231120 | 133800 | 3024732770 | 6540 | 6540 | 6540 | 6540 | 1 |
| 340 | 20231120 | 133700 | 3024726230 | 6520 | 6530 | 6530 | 6520 | 293 |
| 341 | 20231120 | 133600 | 3022815410 | 6530 | 6530 | 6530 | 6530 | 60 |
| 342 | 20231120 | 133500 | 3022423610 | 6540 | 6530 | 6550 | 6530 | 1051 |
| 343 | 20231120 | 133400 | 3015550560 | 6540 | 6530 | 6540 | 6530 | 255 |
| 344 | 20231120 | 133300 | 3013885300 | 6540 | 6540 | 6540 | 6530 | 2001 |
| 345 | 20231120 | 133200 | 3000808760 | 6530 | 6540 | 6540 | 6530 | 43 |
| 346 | 20231120 | 133100 | 3000527790 | 6540 | 6530 | 6540 | 6530 | 12 |
| 347 | 20231120 | 133000 | 3000449420 | 6540 | 6540 | 6540 | 6540 | 1 |
| 348 | 20231120 | 132900 | 3000442880 | 6530 | 6510 | 6530 | 6510 | 906 |
| 349 | 20231120 | 132800 | 2994527080 | 6510 | 6510 | 6510 | 6510 | 1309 |
| 350 | 20231120 | 132700 | 2986005490 | 6510 | 6530 | 6530 | 6510 | 1314 |
| 351 | 20231120 | 132600 | 2977451330 | 6530 | 6530 | 6530 | 6530 | 2 |
| 352 | 20231120 | 132500 | 2977438270 | 6530 | 6510 | 6530 | 6510 | 270 |
| 353 | 20231120 | 132400 | 2975680170 | 6510 | 6510 | 6510 | 6510 | 200 |
| 354 | 20231120 | 132300 | 2974378170 | 6510 | 6500 | 6530 | 6500 | 206 |
| 355 | 20231120 | 132200 | 2973038490 | 6500 | 6530 | 6530 | 6500 | 9570 |
| 356 | 20231120 | 132100 | 2910791820 | 6530 | 6530 | 6530 | 6530 | 615 |
| 357 | 20231120 | 132000 | 2906775870 | 6530 | 6530 | 6540 | 6530 | 387 |
| 358 | 20231120 | 131900 | 2904248700 | 6540 | 6540 | 6540 | 6540 | 5 |
| 359 | 20231120 | 131800 | 2904216000 | 6540 | 6550 | 6550 | 6540 | 15 |
| 360 | 20231120 | 131700 | 2904117890 | 6550 | 6530 | 6550 | 6530 | 1743 |
| 361 | 20231120 | 131600 | 2892708230 | 6530 | 6530 | 6540 | 6530 | 669 |
| 362 | 20231120 | 131500 | 2888334660 | 6530 | 6540 | 6540 | 6530 | 89 |
| 363 | 20231120 | 131400 | 2887752830 | 6530 | 6530 | 6530 | 6530 | 207 |
| 364 | 20231120 | 131300 | 2886401120 | 6540 | 6520 | 6540 | 6510 | 160 |
| 365 | 20231120 | 131200 | 2885359280 | 6540 | 6510 | 6540 | 6510 | 50 |
| 366 | 20231120 | 131100 | 2885033720 | 6510 | 6530 | 6540 | 6510 | 5548 |
| 367 | 20231120 | 131000 | 2848871550 | 6540 | 6540 | 6540 | 6540 | 49 |
| 368 | 20231120 | 130900 | 2848551090 | 6550 | 6540 | 6550 | 6540 | 650 |
| 369 | 20231120 | 130800 | 2844299470 | 6540 | 6540 | 6540 | 6540 | 11 |
| 370 | 20231120 | 130700 | 2844227530 | 6540 | 6540 | 6540 | 6540 | 4 |
| 371 | 20231120 | 130600 | 2844201370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 372 | 20231120 | 130500 | 2844201370 | 6550 | 6550 | 6550 | 6540 | 45 |
| 373 | 20231120 | 130400 | 2843906630 | 6550 | 6540 | 6550 | 6540 | 601 |
| 374 | 20231120 | 130300 | 2839973090 | 6540 | 6540 | 6540 | 6530 | 30 |
| 375 | 20231120 | 130200 | 2839776970 | 6540 | 6530 | 6540 | 6530 | 1415 |
| 376 | 20231120 | 130100 | 2830526550 | 6530 | 6540 | 6540 | 6530 | 980 |
| 377 | 20231120 | 130000 | 2824119010 | 6520 | 6530 | 6530 | 6520 | 137 |
| 378 | 20231120 | 125900 | 2823224620 | 6530 | 6540 | 6540 | 6530 | 102 |
| 379 | 20231120 | 125800 | 2822557560 | 6540 | 6540 | 6540 | 6540 | 0 |
| 380 | 20231120 | 125700 | 2822557560 | 6540 | 6520 | 6540 | 6520 | 174 |
| 381 | 20231120 | 125600 | 2821423060 | 6520 | 6540 | 6540 | 6510 | 4050 |
| 382 | 20231120 | 125500 | 2794986230 | 6540 | 6550 | 6550 | 6540 | 746 |
| 383 | 20231120 | 125400 | 2790105370 | 6550 | 6560 | 6560 | 6550 | 527 |
| 384 | 20231120 | 125300 | 2786653440 | 6560 | 6560 | 6560 | 6560 | 1 |
| 385 | 20231120 | 125200 | 2786646880 | 6550 | 6550 | 6560 | 6550 | 1012 |
| 386 | 20231120 | 125100 | 2780018260 | 6550 | 6540 | 6550 | 6540 | 717 |
| 387 | 20231120 | 125000 | 2775326160 | 6540 | 6540 | 6550 | 6540 | 1465 |
| 388 | 20231120 | 124900 | 2765735420 | 6560 | 6550 | 6560 | 6550 | 85 |
| 389 | 20231120 | 124800 | 2765178650 | 6550 | 6550 | 6550 | 6550 | 743 |
| 390 | 20231120 | 124700 | 2760312000 | 6550 | 6550 | 6550 | 6550 | 831 |
| 391 | 20231120 | 124600 | 2754868950 | 6550 | 6550 | 6560 | 6550 | 446 |
| 392 | 20231120 | 124500 | 2751947640 | 6560 | 6560 | 6560 | 6560 | 18 |
| 393 | 20231120 | 124400 | 2751829560 | 6550 | 6550 | 6560 | 6550 | 464 |
| 394 | 20231120 | 124300 | 2748790350 | 6560 | 6560 | 6560 | 6550 | 404 |
| 395 | 20231120 | 124200 | 2746142110 | 6560 | 6550 | 6560 | 6550 | 565 |
| 396 | 20231120 | 124100 | 2742440920 | 6550 | 6550 | 6560 | 6550 | 398 |
| 397 | 20231120 | 124000 | 2739832680 | 6550 | 6550 | 6560 | 6540 | 3450 |
| 398 | 20231120 | 123900 | 2717236180 | 6550 | 6540 | 6550 | 6540 | 1914 |
| 399 | 20231120 | 123800 | 2704705620 | 6550 | 6550 | 6550 | 6550 | 661 |
| 400 | 20231120 | 123700 | 2700376070 | 6550 | 6540 | 6550 | 6540 | 553 |
| 401 | 20231120 | 123600 | 2696759430 | 6540 | 6520 | 6540 | 6520 | 1371 |
| 402 | 20231120 | 123500 | 2687797900 | 6520 | 6520 | 6540 | 6500 | 7441 |
| 403 | 20231120 | 123400 | 2639383630 | 6520 | 6530 | 6550 | 6520 | 597 |
| 404 | 20231120 | 123300 | 2635485430 | 6550 | 6530 | 6550 | 6530 | 105 |
| 405 | 20231120 | 123200 | 2634798820 | 6550 | 6540 | 6550 | 6530 | 984 |
| 406 | 20231120 | 123100 | 2628369110 | 6540 | 6500 | 6540 | 6490 | 11976 |
| 407 | 20231120 | 123000 | 2550288970 | 6500 | 6500 | 6500 | 6500 | 1943 |
| 408 | 20231120 | 122900 | 2537659470 | 6510 | 6500 | 6520 | 6500 | 1640 |
| 409 | 20231120 | 122800 | 2526999340 | 6510 | 6510 | 6510 | 6510 | 1077 |
| 410 | 20231120 | 122700 | 2519988070 | 6510 | 6510 | 6510 | 6500 | 6836 |
| 411 | 20231120 | 122600 | 2475513160 | 6510 | 6510 | 6510 | 6510 | 2839 |
| 412 | 20231120 | 122500 | 2457031270 | 6510 | 6520 | 6520 | 6510 | 1629 |
| 413 | 20231120 | 122400 | 2446410730 | 6520 | 6530 | 6540 | 6520 | 2166 |
| 414 | 20231120 | 122300 | 2432288360 | 6530 | 6530 | 6540 | 6530 | 479 |
| 415 | 20231120 | 122200 | 2429155730 | 6550 | 6550 | 6550 | 6520 | 966 |
| 416 | 20231120 | 122100 | 2422857230 | 6550 | 6530 | 6550 | 6530 | 551 |
| 417 | 20231120 | 122000 | 2419253170 | 6520 | 6520 | 6520 | 6520 | 1073 |
| 418 | 20231120 | 121900 | 2412257210 | 6530 | 6520 | 6530 | 6520 | 876 |
| 419 | 20231120 | 121800 | 2406542660 | 6520 | 6530 | 6530 | 6520 | 17 |
| 420 | 20231120 | 121700 | 2406431810 | 6530 | 6540 | 6540 | 6530 | 264 |
| 421 | 20231120 | 121600 | 2404706880 | 6520 | 6530 | 6530 | 6520 | 592 |
| 422 | 20231120 | 121500 | 2400841150 | 6520 | 6540 | 6540 | 6520 | 225 |
| 423 | 20231120 | 121400 | 2399373930 | 6520 | 6550 | 6550 | 6520 | 1684 |
| 424 | 20231120 | 121300 | 2388377670 | 6530 | 6530 | 6550 | 6530 | 1787 |
| 425 | 20231120 | 121200 | 2376708030 | 6530 | 6560 | 6560 | 6530 | 1582 |
| 426 | 20231120 | 121100 | 2366362010 | 6560 | 6560 | 6560 | 6540 | 6639 |
| 427 | 20231120 | 121000 | 2322856010 | 6560 | 6570 | 6570 | 6560 | 595 |
| 428 | 20231120 | 120900 | 2318952790 | 6550 | 6570 | 6570 | 6550 | 360 |
| 429 | 20231120 | 120800 | 2316591290 | 6570 | 6570 | 6570 | 6560 | 1413 |
| 430 | 20231120 | 120700 | 2307321980 | 6560 | 6560 | 6560 | 6560 | 1415 |
| 431 | 20231120 | 120600 | 2298039580 | 6560 | 6570 | 6570 | 6560 | 2421 |
| 432 | 20231120 | 120500 | 2282152800 | 6560 | 6570 | 6570 | 6560 | 3 |
| 433 | 20231120 | 120400 | 2282133110 | 6570 | 6560 | 6570 | 6560 | 16 |
| 434 | 20231120 | 120300 | 2282028000 | 6570 | 6570 | 6570 | 6560 | 206 |
| 435 | 20231120 | 120200 | 2280676610 | 6570 | 6560 | 6570 | 6560 | 159 |
| 436 | 20231120 | 120100 | 2279632490 | 6560 | 6560 | 6570 | 6560 | 354 |
| 437 | 20231120 | 120000 | 2277308100 | 6570 | 6570 | 6580 | 6570 | 245 |
| 438 | 20231120 | 115900 | 2275698430 | 6570 | 6560 | 6570 | 6550 | 2536 |
| 439 | 20231120 | 115800 | 2259050470 | 6570 | 6560 | 6570 | 6560 | 1569 |
| 440 | 20231120 | 115700 | 2248746250 | 6560 | 6550 | 6560 | 6550 | 195 |
| 441 | 20231120 | 115600 | 2247468980 | 6550 | 6550 | 6550 | 6550 | 329 |
| 442 | 20231120 | 115500 | 2245314030 | 6550 | 6540 | 6550 | 6540 | 1374 |
| 443 | 20231120 | 115400 | 2236316610 | 6550 | 6550 | 6550 | 6550 | 73 |
| 444 | 20231120 | 115300 | 2235838460 | 6550 | 6540 | 6550 | 6540 | 1346 |
| 445 | 20231120 | 115200 | 2227033910 | 6550 | 6540 | 6550 | 6540 | 561 |
| 446 | 20231120 | 115100 | 2223361460 | 6550 | 6550 | 6560 | 6550 | 928 |
| 447 | 20231120 | 115000 | 2217282840 | 6560 | 6560 | 6560 | 6560 | 1088 |
| 448 | 20231120 | 114900 | 2210145560 | 6560 | 6550 | 6560 | 6550 | 121 |
| 449 | 20231120 | 114800 | 2209352950 | 6550 | 6560 | 6560 | 6550 | 47 |
| 450 | 20231120 | 114700 | 2209044640 | 6560 | 6560 | 6560 | 6550 | 648 |
| 451 | 20231120 | 114600 | 2204798650 | 6560 | 6560 | 6560 | 6550 | 298 |
| 452 | 20231120 | 114500 | 2202846640 | 6560 | 6550 | 6560 | 6550 | 1092 |
| 453 | 20231120 | 114400 | 2195683840 | 6550 | 6550 | 6550 | 6540 | 1314 |
| 454 | 20231120 | 114300 | 2187082290 | 6550 | 6550 | 6560 | 6540 | 3392 |
| 455 | 20231120 | 114200 | 2164873550 | 6550 | 6550 | 6550 | 6550 | 2515 |
| 456 | 20231120 | 114100 | 2148400300 | 6550 | 6540 | 6550 | 6540 | 210 |
| 457 | 20231120 | 114000 | 2147026790 | 6540 | 6540 | 6540 | 6530 | 1290 |
| 458 | 20231120 | 113900 | 2138594250 | 6540 | 6550 | 6550 | 6540 | 966 |
| 459 | 20231120 | 113800 | 2132275450 | 6550 | 6550 | 6550 | 6550 | 1 |
| 460 | 20231120 | 113700 | 2132268900 | 6550 | 6550 | 6550 | 6550 | 17 |
| 461 | 20231120 | 113600 | 2132157550 | 6540 | 6540 | 6540 | 6540 | 107 |
| 462 | 20231120 | 113500 | 2131457770 | 6540 | 6550 | 6550 | 6540 | 140 |
| 463 | 20231120 | 113400 | 2130542100 | 6550 | 6550 | 6550 | 6540 | 61 |
| 464 | 20231120 | 113300 | 2130143130 | 6540 | 6540 | 6540 | 6540 | 300 |
| 465 | 20231120 | 113200 | 2128181130 | 6550 | 6540 | 6550 | 6540 | 276 |
| 466 | 20231120 | 113100 | 2126375930 | 6540 | 6550 | 6550 | 6540 | 119 |
| 467 | 20231120 | 113000 | 2125597450 | 6550 | 6550 | 6550 | 6540 | 767 |
| 468 | 20231120 | 112900 | 2120578620 | 6550 | 6540 | 6550 | 6540 | 101 |
| 469 | 20231120 | 112800 | 2119917080 | 6540 | 6540 | 6540 | 6540 | 21 |
| 470 | 20231120 | 112700 | 2119779740 | 6540 | 6540 | 6540 | 6540 | 3 |
| 471 | 20231120 | 112600 | 2119760120 | 6540 | 6550 | 6550 | 6540 | 61 |
| 472 | 20231120 | 112500 | 2119361170 | 6540 | 6550 | 6550 | 6540 | 496 |
| 473 | 20231120 | 112400 | 2116117130 | 6550 | 6550 | 6550 | 6540 | 220 |
| 474 | 20231120 | 112300 | 2114676280 | 6530 | 6540 | 6550 | 6530 | 312 |
| 475 | 20231120 | 112200 | 2112634970 | 6530 | 6540 | 6540 | 6530 | 495 |
| 476 | 20231120 | 112100 | 2109398810 | 6540 | 6550 | 6550 | 6540 | 395 |
| 477 | 20231120 | 112000 | 2106812550 | 6550 | 6540 | 6550 | 6540 | 447 |
| 478 | 20231120 | 111900 | 2103889040 | 6550 | 6560 | 6560 | 6550 | 74 |
| 479 | 20231120 | 111800 | 2103404330 | 6560 | 6560 | 6560 | 6550 | 19 |
| 480 | 20231120 | 111700 | 2103279700 | 6560 | 6560 | 6560 | 6560 | 13 |
| 481 | 20231120 | 111600 | 2103194420 | 6560 | 6540 | 6560 | 6540 | 207 |
| 482 | 20231120 | 111500 | 2101840620 | 6540 | 6560 | 6560 | 6540 | 976 |
| 483 | 20231120 | 111400 | 2095442090 | 6560 | 6550 | 6560 | 6550 | 148 |
| 484 | 20231120 | 111300 | 2094472240 | 6550 | 6550 | 6560 | 6550 | 363 |
| 485 | 20231120 | 111200 | 2092094190 | 6560 | 6560 | 6570 | 6540 | 215 |
| 486 | 20231120 | 111100 | 2090682430 | 6570 | 6560 | 6570 | 6520 | 3947 |
| 487 | 20231120 | 111000 | 2064840980 | 6550 | 6550 | 6550 | 6540 | 1382 |
| 488 | 20231120 | 110900 | 2055790360 | 6540 | 6540 | 6540 | 6540 | 254 |
| 489 | 20231120 | 110800 | 2054129200 | 6540 | 6530 | 6540 | 6520 | 822 |
| 490 | 20231120 | 110700 | 2048763320 | 6520 | 6530 | 6530 | 6520 | 1063 |
| 491 | 20231120 | 110600 | 2041829600 | 6530 | 6530 | 6530 | 6520 | 1979 |
| 492 | 20231120 | 110500 | 2028917300 | 6540 | 6540 | 6540 | 6540 | 570 |
| 493 | 20231120 | 110400 | 2025189500 | 6540 | 6550 | 6550 | 6540 | 28 |
| 494 | 20231120 | 110300 | 2025006110 | 6550 | 6550 | 6550 | 6550 | 1873 |
| 495 | 20231120 | 110200 | 2012737960 | 6550 | 6560 | 6560 | 6550 | 581 |
| 496 | 20231120 | 110100 | 2008927970 | 6570 | 6580 | 6580 | 6560 | 305 |
| 497 | 20231120 | 110000 | 2006923110 | 6580 | 6550 | 6580 | 6550 | 4227 |
| 498 | 20231120 | 105900 | 1979185390 | 6550 | 6550 | 6550 | 6530 | 2100 |
| 499 | 20231120 | 105800 | 1965443070 | 6550 | 6530 | 6550 | 6530 | 4462 |
| 500 | 20231120 | 105700 | 1936278650 | 6530 | 6500 | 6530 | 6500 | 1200 |
| 501 | 20231120 | 105600 | 1928472650 | 6500 | 6520 | 6540 | 6500 | 8396 |
| 502 | 20231120 | 105500 | 1873801580 | 6520 | 6530 | 6530 | 6510 | 1776 |
| 503 | 20231120 | 105400 | 1862222500 | 6530 | 6520 | 6530 | 6510 | 360 |
| 504 | 20231120 | 105300 | 1859878680 | 6510 | 6530 | 6530 | 6510 | 2407 |
| 505 | 20231120 | 105200 | 1844196440 | 6530 | 6510 | 6530 | 6510 | 724 |
| 506 | 20231120 | 105100 | 1839473760 | 6520 | 6520 | 6530 | 6510 | 1133 |
| 507 | 20231120 | 105000 | 1832084810 | 6510 | 6520 | 6520 | 6510 | 281 |
| 508 | 20231120 | 104900 | 1830254750 | 6520 | 6520 | 6520 | 6520 | 960 |
| 509 | 20231120 | 104800 | 1823995550 | 6530 | 6530 | 6530 | 6520 | 268 |
| 510 | 20231120 | 104700 | 1822246960 | 6530 | 6530 | 6530 | 6520 | 2474 |
| 511 | 20231120 | 104600 | 1806113250 | 6540 | 6530 | 6540 | 6530 | 497 |
| 512 | 20231120 | 104500 | 1802865810 | 6530 | 6530 | 6530 | 6530 | 183 |
| 513 | 20231120 | 104400 | 1801670820 | 6540 | 6530 | 6540 | 6530 | 436 |
| 514 | 20231120 | 104300 | 1798822850 | 6530 | 6530 | 6530 | 6520 | 685 |
| 515 | 20231120 | 104200 | 1794354220 | 6520 | 6530 | 6530 | 6520 | 4767 |
| 516 | 20231120 | 104100 | 1763247060 | 6540 | 6550 | 6550 | 6540 | 1799 |
| 517 | 20231120 | 104000 | 1751480520 | 6540 | 6530 | 6540 | 6530 | 1385 |
| 518 | 20231120 | 103900 | 1742422900 | 6540 | 6540 | 6540 | 6540 | 815 |
| 519 | 20231120 | 103800 | 1737092800 | 6540 | 6530 | 6550 | 6530 | 3469 |
| 520 | 20231120 | 103700 | 1714408360 | 6530 | 6540 | 6540 | 6520 | 1662 |
| 521 | 20231120 | 103600 | 1703569720 | 6520 | 6520 | 6530 | 6520 | 77 |
| 522 | 20231120 | 103500 | 1703067530 | 6520 | 6540 | 6540 | 6520 | 3060 |
| 523 | 20231120 | 103400 | 1683094150 | 6540 | 6530 | 6540 | 6530 | 45 |
| 524 | 20231120 | 103300 | 1682799900 | 6540 | 6540 | 6540 | 6540 | 136 |
| 525 | 20231120 | 103200 | 1681910460 | 6530 | 6550 | 6550 | 6530 | 90 |
| 526 | 20231120 | 103100 | 1681322600 | 6550 | 6540 | 6550 | 6530 | 243 |
| 527 | 20231120 | 103000 | 1679733980 | 6540 | 6520 | 6550 | 6520 | 807 |
| 528 | 20231120 | 102900 | 1674465400 | 6520 | 6540 | 6540 | 6520 | 199 |
| 529 | 20231120 | 102800 | 1673165870 | 6550 | 6540 | 6550 | 6540 | 198 |
| 530 | 20231120 | 102700 | 1671869970 | 6550 | 6540 | 6550 | 6530 | 316 |
| 531 | 20231120 | 102600 | 1669805560 | 6540 | 6540 | 6540 | 6540 | 339 |
| 532 | 20231120 | 102500 | 1667588500 | 6550 | 6530 | 6550 | 6520 | 2637 |
| 533 | 20231120 | 102400 | 1650380260 | 6530 | 6530 | 6530 | 6530 | 9 |
| 534 | 20231120 | 102300 | 1650321490 | 6530 | 6530 | 6550 | 6520 | 908 |
| 535 | 20231120 | 102200 | 1644392650 | 6520 | 6530 | 6530 | 6520 | 680 |
| 536 | 20231120 | 102100 | 1639956860 | 6530 | 6540 | 6550 | 6530 | 935 |
| 537 | 20231120 | 102000 | 1633842090 | 6550 | 6540 | 6550 | 6540 | 2407 |
| 538 | 20231120 | 101900 | 1618100110 | 6540 | 6520 | 6550 | 6520 | 283 |
| 539 | 20231120 | 101800 | 1616254840 | 6540 | 6540 | 6560 | 6520 | 5311 |
| 540 | 20231120 | 101700 | 1581581690 | 6540 | 6530 | 6560 | 6530 | 1535 |
| 541 | 20231120 | 101600 | 1571557480 | 6530 | 6560 | 6560 | 6530 | 563 |
| 542 | 20231120 | 101500 | 1567869560 | 6560 | 6560 | 6570 | 6560 | 520 |
| 543 | 20231120 | 101400 | 1564457000 | 6560 | 6520 | 6560 | 6520 | 33 |
| 544 | 20231120 | 101300 | 1564241090 | 6520 | 6560 | 6560 | 6520 | 2202 |
| 545 | 20231120 | 101200 | 1549855770 | 6560 | 6550 | 6560 | 6550 | 636 |
| 546 | 20231120 | 101100 | 1545685490 | 6550 | 6540 | 6550 | 6530 | 2876 |
| 547 | 20231120 | 101000 | 1526884720 | 6550 | 6550 | 6550 | 6540 | 1253 |
| 548 | 20231120 | 100900 | 1518684100 | 6550 | 6560 | 6560 | 6550 | 1089 |
| 549 | 20231120 | 100800 | 1511545720 | 6560 | 6590 | 6590 | 6560 | 3348 |
| 550 | 20231120 | 100700 | 1489540180 | 6590 | 6590 | 6590 | 6590 | 1736 |
| 551 | 20231120 | 100600 | 1478099940 | 6590 | 6550 | 6590 | 6550 | 2184 |
| 552 | 20231120 | 100500 | 1463752680 | 6570 | 6570 | 6570 | 6560 | 1008 |
| 553 | 20231120 | 100400 | 1457130130 | 6590 | 6550 | 6590 | 6550 | 7755 |
| 554 | 20231120 | 100300 | 1406187410 | 6550 | 6540 | 6550 | 6540 | 866 |
| 555 | 20231120 | 100200 | 1400523760 | 6520 | 6520 | 6520 | 6520 | 1230 |
| 556 | 20231120 | 100100 | 1392504160 | 6520 | 6530 | 6530 | 6520 | 1000 |
| 557 | 20231120 | 100000 | 1385974170 | 6530 | 6540 | 6540 | 6530 | 1656 |
| 558 | 20231120 | 095900 | 1375160340 | 6530 | 6530 | 6530 | 6500 | 80 |
| 559 | 20231120 | 095800 | 1374638240 | 6530 | 6510 | 6530 | 6500 | 1196 |
| 560 | 20231120 | 095700 | 1366851610 | 6520 | 6520 | 6530 | 6510 | 792 |
| 561 | 20231120 | 095600 | 1361685940 | 6520 | 6520 | 6530 | 6520 | 208 |
| 562 | 20231120 | 095500 | 1360328780 | 6520 | 6530 | 6530 | 6520 | 370 |
| 563 | 20231120 | 095400 | 1357916150 | 6520 | 6520 | 6530 | 6520 | 1777 |
| 564 | 20231120 | 095300 | 1346330090 | 6520 | 6540 | 6540 | 6520 | 3343 |
| 565 | 20231120 | 095200 | 1324499240 | 6550 | 6550 | 6560 | 6530 | 1170 |
| 566 | 20231120 | 095100 | 1316843060 | 6550 | 6530 | 6550 | 6530 | 2345 |
| 567 | 20231120 | 095000 | 1301510190 | 6530 | 6530 | 6530 | 6520 | 1440 |
| 568 | 20231120 | 094900 | 1292107040 | 6530 | 6520 | 6530 | 6520 | 1701 |
| 569 | 20231120 | 094800 | 1281001610 | 6530 | 6520 | 6530 | 6520 | 2887 |
| 570 | 20231120 | 094700 | 1262177090 | 6510 | 6490 | 6510 | 6490 | 3811 |
| 571 | 20231120 | 094600 | 1237386420 | 6500 | 6480 | 6500 | 6480 | 362 |
| 572 | 20231120 | 094500 | 1235040640 | 6500 | 6490 | 6510 | 6480 | 1836 |
| 573 | 20231120 | 094400 | 1223108320 | 6480 | 6500 | 6500 | 6470 | 1416 |
| 574 | 20231120 | 094300 | 1213933000 | 6470 | 6500 | 6500 | 6460 | 4623 |
| 575 | 20231120 | 094200 | 1183989990 | 6500 | 6510 | 6510 | 6500 | 549 |
| 576 | 20231120 | 094100 | 1180419600 | 6500 | 6470 | 6500 | 6470 | 1286 |
| 577 | 20231120 | 094000 | 1172076910 | 6470 | 6480 | 6490 | 6470 | 1241 |
| 578 | 20231120 | 093900 | 1164044120 | 6490 | 6480 | 6490 | 6470 | 736 |
| 579 | 20231120 | 093800 | 1159273700 | 6480 | 6480 | 6480 | 6460 | 921 |
| 580 | 20231120 | 093700 | 1153314830 | 6480 | 6490 | 6490 | 6460 | 278 |
| 581 | 20231120 | 093600 | 1151515500 | 6490 | 6480 | 6490 | 6460 | 1482 |
| 582 | 20231120 | 093500 | 1141926960 | 6490 | 6500 | 6520 | 6490 | 3809 |
| 583 | 20231120 | 093400 | 1117197170 | 6500 | 6520 | 6520 | 6500 | 5476 |
| 584 | 20231120 | 093300 | 1081591290 | 6520 | 6510 | 6530 | 6510 | 648 |
| 585 | 20231120 | 093200 | 1077368300 | 6510 | 6510 | 6520 | 6510 | 1617 |
| 586 | 20231120 | 093100 | 1066836620 | 6510 | 6510 | 6520 | 6510 | 1999 |
| 587 | 20231120 | 093000 | 1053823100 | 6510 | 6520 | 6530 | 6510 | 1445 |
| 588 | 20231120 | 092900 | 1044413030 | 6530 | 6510 | 6530 | 6510 | 567 |
| 589 | 20231120 | 092800 | 1040720950 | 6530 | 6510 | 6530 | 6510 | 606 |
| 590 | 20231120 | 092700 | 1036775700 | 6540 | 6530 | 6540 | 6510 | 3257 |
| 591 | 20231120 | 092600 | 1015522680 | 6530 | 6520 | 6540 | 6510 | 5936 |
| 592 | 20231120 | 092500 | 976759080 | 6510 | 6500 | 6510 | 6480 | 3590 |
| 593 | 20231120 | 092400 | 953414730 | 6500 | 6470 | 6500 | 6470 | 751 |
| 594 | 20231120 | 092300 | 948539290 | 6480 | 6490 | 6500 | 6480 | 1411 |
| 595 | 20231120 | 092200 | 939383770 | 6490 | 6490 | 6490 | 6480 | 747 |
| 596 | 20231120 | 092100 | 934536590 | 6490 | 6450 | 6490 | 6450 | 2768 |
| 597 | 20231120 | 092000 | 916599980 | 6450 | 6440 | 6480 | 6440 | 2728 |
| 598 | 20231120 | 091900 | 898971030 | 6440 | 6440 | 6470 | 6430 | 3510 |
| 599 | 20231120 | 091800 | 876384530 | 6470 | 6470 | 6470 | 6430 | 1275 |
| 600 | 20231120 | 091700 | 868158220 | 6470 | 6460 | 6490 | 6460 | 6281 |
| 601 | 20231120 | 091600 | 827463600 | 6460 | 6430 | 6460 | 6420 | 2765 |
| 602 | 20231120 | 091500 | 809656790 | 6420 | 6430 | 6440 | 6420 | 5504 |
| 603 | 20231120 | 091400 | 774295260 | 6430 | 6450 | 6450 | 6430 | 62 |
| 604 | 20231120 | 091300 | 773896550 | 6460 | 6420 | 6460 | 6420 | 2118 |
| 605 | 20231120 | 091200 | 760292120 | 6420 | 6450 | 6460 | 6420 | 2503 |
| 606 | 20231120 | 091100 | 744166240 | 6460 | 6480 | 6480 | 6460 | 2924 |
| 607 | 20231120 | 091000 | 725271980 | 6480 | 6450 | 6480 | 6450 | 4710 |
| 608 | 20231120 | 090900 | 694793080 | 6450 | 6410 | 6460 | 6400 | 10717 |
| 609 | 20231120 | 090800 | 625991380 | 6410 | 6430 | 6430 | 6410 | 9977 |
| 610 | 20231120 | 090700 | 561983340 | 6430 | 6440 | 6470 | 6430 | 7576 |
| 611 | 20231120 | 090600 | 513217890 | 6440 | 6410 | 6500 | 6410 | 5672 |
| 612 | 20231120 | 090500 | 476679280 | 6420 | 6430 | 6440 | 6410 | 19689 |
| 613 | 20231120 | 090400 | 350256550 | 6430 | 6450 | 6450 | 6430 | 6105 |
| 614 | 20231120 | 090300 | 310935390 | 6450 | 6480 | 6480 | 6440 | 8095 |
| 615 | 20231120 | 090200 | 258659660 | 6480 | 6460 | 6490 | 6460 | 2055 |
| 616 | 20231120 | 090100 | 245364700 | 6460 | 6460 | 6490 | 6450 | 7174 |
| 617 | 20231120 | 090000 | 199034900 | 6450 | 6500 | 6510 | 6440 | 28265 |