32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 191000 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 27240 |
| 3 | 20231120 | 190900 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 4 | 20231120 | 190800 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 5 | 20231120 | 190700 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 6 | 20231120 | 190600 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 7 | 20231120 | 190500 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 8 | 20231120 | 190400 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 9 | 20231120 | 190300 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 10 | 20231120 | 190200 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 11 | 20231120 | 190100 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 12 | 20231120 | 190000 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 13 | 20231120 | 185900 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 14 | 20231120 | 185800 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 15 | 20231120 | 185700 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 16 | 20231120 | 185600 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 17 | 20231120 | 185500 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 18 | 20231120 | 185400 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 19 | 20231120 | 185300 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 20 | 20231120 | 185200 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 21 | 20231120 | 185100 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 22 | 20231120 | 185000 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 23 | 20231120 | 184900 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 24 | 20231120 | 184800 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 25 | 20231120 | 184700 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 26 | 20231120 | 184600 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 27 | 20231120 | 184500 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 28 | 20231120 | 184400 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 29 | 20231120 | 184300 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 30 | 20231120 | 184200 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 31 | 20231120 | 184100 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 32 | 20231120 | 184000 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 27240 |
| 33 | 20231120 | 183900 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 34 | 20231120 | 183800 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 35 | 20231120 | 183700 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 36 | 20231120 | 183600 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 37 | 20231120 | 183500 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 38 | 20231120 | 183400 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 39 | 20231120 | 183300 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 40 | 20231120 | 183200 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 41 | 20231120 | 183100 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 42 | 20231120 | 183000 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 43 | 20231120 | 182900 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 44 | 20231120 | 182800 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 45 | 20231120 | 182700 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 46 | 20231120 | 182600 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 47 | 20231120 | 182500 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 48 | 20231120 | 182400 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 49 | 20231120 | 182300 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 50 | 20231120 | 182200 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 51 | 20231120 | 182100 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 52 | 20231120 | 182000 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 53 | 20231120 | 181900 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 54 | 20231120 | 181800 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 55 | 20231120 | 181700 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 56 | 20231120 | 181600 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 57 | 20231120 | 181500 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 58 | 20231120 | 181400 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 59 | 20231120 | 181300 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 60 | 20231120 | 181200 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 61 | 20231120 | 181100 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 62 | 20231120 | 181000 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 27240 |
| 63 | 20231120 | 180900 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 64 | 20231120 | 180800 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 65 | 20231120 | 180700 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 66 | 20231120 | 180600 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 67 | 20231120 | 180500 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 68 | 20231120 | 180400 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 69 | 20231120 | 180300 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 70 | 20231120 | 180200 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 71 | 20231120 | 180100 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 72 | 20231120 | 180000 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 73 | 20231120 | 175900 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 74 | 20231120 | 175800 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 75 | 20231120 | 175700 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 76 | 20231120 | 175600 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 77 | 20231120 | 175500 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 78 | 20231120 | 175400 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 79 | 20231120 | 175300 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 80 | 20231120 | 175200 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 81 | 20231120 | 175100 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 82 | 20231120 | 175000 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 83 | 20231120 | 174900 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 84 | 20231120 | 174800 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 85 | 20231120 | 174700 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 86 | 20231120 | 174600 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 87 | 20231120 | 174500 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 88 | 20231120 | 174400 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 89 | 20231120 | 174300 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 90 | 20231120 | 174200 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 91 | 20231120 | 174100 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 92 | 20231120 | 174000 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 27240 |
| 93 | 20231120 | 173900 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 94 | 20231120 | 173800 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 95 | 20231120 | 173700 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 96 | 20231120 | 173600 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 97 | 20231120 | 173500 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 98 | 20231120 | 173400 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 99 | 20231120 | 173300 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 100 | 20231120 | 173200 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 101 | 20231120 | 173100 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 102 | 20231120 | 173000 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 103 | 20231120 | 172900 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 104 | 20231120 | 172800 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 105 | 20231120 | 172700 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 106 | 20231120 | 172600 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 107 | 20231120 | 172500 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 108 | 20231120 | 172400 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 109 | 20231120 | 172300 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 110 | 20231120 | 172200 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 111 | 20231120 | 172100 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 112 | 20231120 | 172000 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 113 | 20231120 | 171900 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 114 | 20231120 | 171800 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 115 | 20231120 | 171700 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 116 | 20231120 | 171600 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 117 | 20231120 | 171500 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 118 | 20231120 | 171400 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 119 | 20231120 | 171300 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 120 | 20231120 | 171200 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 121 | 20231120 | 171100 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 122 | 20231120 | 171000 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 27240 |
| 123 | 20231120 | 170900 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 124 | 20231120 | 170800 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 125 | 20231120 | 170700 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 126 | 20231120 | 170600 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 127 | 20231120 | 170500 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 128 | 20231120 | 170400 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 129 | 20231120 | 170300 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 130 | 20231120 | 170200 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 131 | 20231120 | 170100 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 132 | 20231120 | 170000 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 133 | 20231120 | 165900 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 134 | 20231120 | 165800 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 135 | 20231120 | 165700 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 136 | 20231120 | 165600 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 137 | 20231120 | 165500 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 138 | 20231120 | 165400 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 139 | 20231120 | 165300 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 140 | 20231120 | 165200 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 141 | 20231120 | 165100 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 142 | 20231120 | 165000 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 143 | 20231120 | 164900 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 144 | 20231120 | 164800 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 145 | 20231120 | 164700 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 146 | 20231120 | 164600 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 147 | 20231120 | 164500 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 148 | 20231120 | 164400 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 149 | 20231120 | 164300 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 150 | 20231120 | 164200 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 151 | 20231120 | 164100 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 152 | 20231120 | 164000 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 27240 |
| 153 | 20231120 | 163900 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 154 | 20231120 | 163800 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 155 | 20231120 | 163700 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 156 | 20231120 | 163600 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 157 | 20231120 | 163500 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 158 | 20231120 | 163400 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 159 | 20231120 | 163300 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 160 | 20231120 | 163200 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 161 | 20231120 | 163100 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 162 | 20231120 | 163000 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 163 | 20231120 | 162900 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 164 | 20231120 | 162800 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 165 | 20231120 | 162700 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 166 | 20231120 | 162600 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 167 | 20231120 | 162500 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 168 | 20231120 | 162400 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 169 | 20231120 | 162300 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 170 | 20231120 | 162200 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 171 | 20231120 | 162100 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 172 | 20231120 | 162000 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 173 | 20231120 | 161900 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 174 | 20231120 | 161800 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 175 | 20231120 | 161700 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 176 | 20231120 | 161600 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 177 | 20231120 | 161500 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 178 | 20231120 | 161400 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 179 | 20231120 | 161300 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 180 | 20231120 | 161200 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 181 | 20231120 | 161100 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 182 | 20231120 | 161000 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 27240 |
| 183 | 20231120 | 160900 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 184 | 20231120 | 160800 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 185 | 20231120 | 160700 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 186 | 20231120 | 160600 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 187 | 20231120 | 160500 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 188 | 20231120 | 160400 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 189 | 20231120 | 160300 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 190 | 20231120 | 160200 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 191 | 20231120 | 160100 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 192 | 20231120 | 160000 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 193 | 20231120 | 155900 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 194 | 20231120 | 155800 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 195 | 20231120 | 155700 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 196 | 20231120 | 155600 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 197 | 20231120 | 155500 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 198 | 20231120 | 155400 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 199 | 20231120 | 155300 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 200 | 20231120 | 155200 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 201 | 20231120 | 155100 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 202 | 20231120 | 155000 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 203 | 20231120 | 154900 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 204 | 20231120 | 154800 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 205 | 20231120 | 154700 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 206 | 20231120 | 154600 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 207 | 20231120 | 154500 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 208 | 20231120 | 154400 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 209 | 20231120 | 154300 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 210 | 20231120 | 154200 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 211 | 20231120 | 154100 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 212 | 20231120 | 154000 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 27240 |
| 213 | 20231120 | 153900 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 214 | 20231120 | 153800 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 215 | 20231120 | 153700 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 216 | 20231120 | 153600 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 217 | 20231120 | 153500 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 218 | 20231120 | 153400 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 219 | 20231120 | 153300 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 220 | 20231120 | 153200 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 221 | 20231120 | 153100 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 0 |
| 222 | 20231120 | 153000 | 6089212020 | 15510 | 15510 | 15510 | 15510 | 27240 |
| 223 | 20231120 | 152900 | 5666719620 | 15560 | 15560 | 15560 | 15560 | 0 |
| 224 | 20231120 | 152800 | 5666719620 | 15560 | 15560 | 15560 | 15560 | 0 |
| 225 | 20231120 | 152700 | 5666719620 | 15560 | 15560 | 15560 | 15560 | 0 |
| 226 | 20231120 | 152600 | 5666719620 | 15560 | 15560 | 15560 | 15560 | 0 |
| 227 | 20231120 | 152500 | 5666719620 | 15560 | 15560 | 15560 | 15560 | 0 |
| 228 | 20231120 | 152400 | 5666719620 | 15560 | 15560 | 15560 | 15560 | 0 |
| 229 | 20231120 | 152300 | 5666719620 | 15560 | 15560 | 15560 | 15560 | 0 |
| 230 | 20231120 | 152200 | 5666719620 | 15560 | 15560 | 15560 | 15560 | 0 |
| 231 | 20231120 | 152100 | 5666719620 | 15560 | 15560 | 15560 | 15560 | 0 |
| 232 | 20231120 | 152000 | 5666719620 | 15560 | 15560 | 15560 | 15560 | 0 |
| 233 | 20231120 | 151900 | 5666719620 | 15560 | 15570 | 15570 | 15560 | 2415 |
| 234 | 20231120 | 151800 | 5629135590 | 15560 | 15570 | 15570 | 15560 | 1064 |
| 235 | 20231120 | 151700 | 5612571840 | 15580 | 15570 | 15580 | 15570 | 300 |
| 236 | 20231120 | 151600 | 5607900720 | 15570 | 15580 | 15580 | 15570 | 452 |
| 237 | 20231120 | 151500 | 5600863040 | 15570 | 15570 | 15580 | 15570 | 131 |
| 238 | 20231120 | 151400 | 5598823360 | 15580 | 15570 | 15580 | 15570 | 866 |
| 239 | 20231120 | 151300 | 5585339010 | 15570 | 15580 | 15580 | 15570 | 166 |
| 240 | 20231120 | 151200 | 5582754160 | 15570 | 15580 | 15580 | 15570 | 60 |
| 241 | 20231120 | 151100 | 5581819760 | 15570 | 15570 | 15580 | 15570 | 576 |
| 242 | 20231120 | 151000 | 5572851410 | 15570 | 15580 | 15580 | 15570 | 198 |
| 243 | 20231120 | 150900 | 5569768330 | 15570 | 15570 | 15580 | 15560 | 1418 |
| 244 | 20231120 | 150800 | 5547692330 | 15570 | 15580 | 15580 | 15570 | 235 |
| 245 | 20231120 | 150700 | 5544031260 | 15580 | 15580 | 15590 | 15580 | 741 |
| 246 | 20231120 | 150600 | 5532486440 | 15590 | 15590 | 15590 | 15580 | 4180 |
| 247 | 20231120 | 150500 | 5467320470 | 15590 | 15590 | 15600 | 15590 | 1737 |
| 248 | 20231120 | 150400 | 5440230610 | 15590 | 15600 | 15600 | 15590 | 1149 |
| 249 | 20231120 | 150300 | 5422317650 | 15600 | 15580 | 15600 | 15580 | 4114 |
| 250 | 20231120 | 150200 | 5358178960 | 15580 | 15590 | 15590 | 15580 | 155 |
| 251 | 20231120 | 150100 | 5355762890 | 15580 | 15580 | 15590 | 15580 | 309 |
| 252 | 20231120 | 150000 | 5350948060 | 15580 | 15580 | 15590 | 15580 | 171 |
| 253 | 20231120 | 145900 | 5348283850 | 15590 | 15590 | 15590 | 15580 | 173 |
| 254 | 20231120 | 145800 | 5345586850 | 15590 | 15580 | 15590 | 15570 | 2581 |
| 255 | 20231120 | 145700 | 5305374900 | 15580 | 15580 | 15590 | 15570 | 3385 |
| 256 | 20231120 | 145600 | 5252636650 | 15570 | 15570 | 15580 | 15570 | 1217 |
| 257 | 20231120 | 145500 | 5233682940 | 15570 | 15560 | 15570 | 15560 | 405 |
| 258 | 20231120 | 145400 | 5227380990 | 15560 | 15550 | 15580 | 15550 | 248 |
| 259 | 20231120 | 145300 | 5223520640 | 15560 | 15570 | 15570 | 15560 | 1634 |
| 260 | 20231120 | 145200 | 5198095590 | 15560 | 15570 | 15580 | 15560 | 792 |
| 261 | 20231120 | 145100 | 5185765210 | 15570 | 15570 | 15580 | 15570 | 207 |
| 262 | 20231120 | 145000 | 5182542200 | 15570 | 15570 | 15580 | 15560 | 388 |
| 263 | 20231120 | 144900 | 5176502150 | 15570 | 15570 | 15570 | 15570 | 830 |
| 264 | 20231120 | 144800 | 5163579050 | 15570 | 15570 | 15570 | 15560 | 940 |
| 265 | 20231120 | 144700 | 5148943560 | 15570 | 15580 | 15580 | 15570 | 528 |
| 266 | 20231120 | 144600 | 5140717530 | 15570 | 15570 | 15580 | 15570 | 992 |
| 267 | 20231120 | 144500 | 5125267030 | 15570 | 15570 | 15570 | 15570 | 2734 |
| 268 | 20231120 | 144400 | 5082698650 | 15570 | 15570 | 15580 | 15570 | 175 |
| 269 | 20231120 | 144300 | 5079973820 | 15570 | 15570 | 15580 | 15570 | 75 |
| 270 | 20231120 | 144200 | 5078806040 | 15570 | 15570 | 15580 | 15570 | 221 |
| 271 | 20231120 | 144100 | 5075365060 | 15580 | 15580 | 15580 | 15570 | 165 |
| 272 | 20231120 | 144000 | 5072794980 | 15570 | 15570 | 15580 | 15570 | 156 |
| 273 | 20231120 | 143900 | 5070366010 | 15570 | 15580 | 15580 | 15570 | 108 |
| 274 | 20231120 | 143800 | 5068684410 | 15580 | 15570 | 15580 | 15570 | 198 |
| 275 | 20231120 | 143700 | 5065601510 | 15570 | 15570 | 15580 | 15570 | 892 |
| 276 | 20231120 | 143600 | 5051712930 | 15570 | 15580 | 15580 | 15570 | 502 |
| 277 | 20231120 | 143500 | 5043896780 | 15580 | 15570 | 15580 | 15570 | 97 |
| 278 | 20231120 | 143400 | 5042386460 | 15570 | 15580 | 15580 | 15570 | 382 |
| 279 | 20231120 | 143300 | 5036437970 | 15570 | 15560 | 15580 | 15560 | 1013 |
| 280 | 20231120 | 143200 | 5020662530 | 15570 | 15560 | 15570 | 15560 | 9806 |
| 281 | 20231120 | 143100 | 4867985120 | 15560 | 15570 | 15570 | 15560 | 114 |
| 282 | 20231120 | 143000 | 4866211230 | 15560 | 15550 | 15560 | 15550 | 1398 |
| 283 | 20231120 | 142900 | 4844462870 | 15560 | 15560 | 15560 | 15550 | 434 |
| 284 | 20231120 | 142800 | 4837709900 | 15560 | 15550 | 15560 | 15550 | 17 |
| 285 | 20231120 | 142700 | 4837445500 | 15550 | 15560 | 15560 | 15550 | 285 |
| 286 | 20231120 | 142600 | 4833011720 | 15560 | 15560 | 15560 | 15550 | 519 |
| 287 | 20231120 | 142500 | 4824936150 | 15560 | 15550 | 15560 | 15550 | 551 |
| 288 | 20231120 | 142400 | 4816362660 | 15560 | 15550 | 15560 | 15550 | 553 |
| 289 | 20231120 | 142300 | 4807761350 | 15560 | 15560 | 15570 | 15540 | 3029 |
| 290 | 20231120 | 142200 | 4760651380 | 15560 | 15560 | 15570 | 15560 | 182 |
| 291 | 20231120 | 142100 | 4757819420 | 15570 | 15560 | 15570 | 15560 | 105 |
| 292 | 20231120 | 142000 | 4756185560 | 15570 | 15570 | 15570 | 15560 | 219 |
| 293 | 20231120 | 141900 | 4752777840 | 15560 | 15560 | 15570 | 15560 | 347 |
| 294 | 20231120 | 141800 | 4747378420 | 15570 | 15560 | 15570 | 15560 | 268 |
| 295 | 20231120 | 141700 | 4743208290 | 15560 | 15550 | 15560 | 15550 | 304 |
| 296 | 20231120 | 141600 | 4738478700 | 15550 | 15560 | 15570 | 15550 | 408 |
| 297 | 20231120 | 141500 | 4732133270 | 15570 | 15560 | 15570 | 15550 | 3989 |
| 298 | 20231120 | 141400 | 4670064340 | 15560 | 15550 | 15560 | 15550 | 1396 |
| 299 | 20231120 | 141300 | 4648345540 | 15550 | 15560 | 15560 | 15550 | 204 |
| 300 | 20231120 | 141200 | 4645172790 | 15550 | 15550 | 15560 | 15550 | 72 |
| 301 | 20231120 | 141100 | 4644053150 | 15550 | 15560 | 15560 | 15550 | 73 |
| 302 | 20231120 | 141000 | 4642917340 | 15550 | 15550 | 15550 | 15550 | 139 |
| 303 | 20231120 | 140900 | 4640755890 | 15560 | 15560 | 15560 | 15550 | 416 |
| 304 | 20231120 | 140800 | 4634284140 | 15550 | 15560 | 15560 | 15550 | 4 |
| 305 | 20231120 | 140700 | 4634221910 | 15550 | 15560 | 15560 | 15550 | 18 |
| 306 | 20231120 | 140600 | 4633941900 | 15560 | 15550 | 15560 | 15550 | 339 |
| 307 | 20231120 | 140500 | 4628669420 | 15560 | 15560 | 15560 | 15550 | 978 |
| 308 | 20231120 | 140400 | 4613452670 | 15560 | 15550 | 15560 | 15550 | 2271 |
| 309 | 20231120 | 140300 | 4578120410 | 15560 | 15550 | 15560 | 15550 | 8 |
| 310 | 20231120 | 140200 | 4577995960 | 15550 | 15560 | 15560 | 15550 | 1930 |
| 311 | 20231120 | 140100 | 4547967040 | 15560 | 15570 | 15570 | 15560 | 678 |
| 312 | 20231120 | 140000 | 4537417330 | 15560 | 15560 | 15570 | 15560 | 420 |
| 313 | 20231120 | 135900 | 4530882090 | 15560 | 15560 | 15570 | 15560 | 1874 |
| 314 | 20231120 | 135800 | 4501722640 | 15570 | 15570 | 15570 | 15560 | 374 |
| 315 | 20231120 | 135700 | 4495901540 | 15570 | 15560 | 15570 | 15560 | 309 |
| 316 | 20231120 | 135600 | 4491093370 | 15560 | 15560 | 15570 | 15560 | 959 |
| 317 | 20231120 | 135500 | 4476171320 | 15570 | 15570 | 15570 | 15560 | 261 |
| 318 | 20231120 | 135400 | 4472108680 | 15570 | 15560 | 15570 | 15560 | 273 |
| 319 | 20231120 | 135300 | 4467860370 | 15560 | 15570 | 15570 | 15560 | 144 |
| 320 | 20231120 | 135200 | 4465618910 | 15570 | 15560 | 15570 | 15560 | 141 |
| 321 | 20231120 | 135100 | 4463424540 | 15570 | 15560 | 15570 | 15560 | 182 |
| 322 | 20231120 | 135000 | 4460592310 | 15560 | 15560 | 15560 | 15560 | 131 |
| 323 | 20231120 | 134900 | 4458553950 | 15560 | 15550 | 15570 | 15550 | 730 |
| 324 | 20231120 | 134800 | 4447195140 | 15550 | 15560 | 15560 | 15550 | 180 |
| 325 | 20231120 | 134700 | 4444396010 | 15550 | 15560 | 15570 | 15550 | 19 |
| 326 | 20231120 | 134600 | 4444100380 | 15570 | 15570 | 15570 | 15560 | 815 |
| 327 | 20231120 | 134500 | 4431417670 | 15570 | 15560 | 15570 | 15560 | 268 |
| 328 | 20231120 | 134400 | 4427247230 | 15560 | 15560 | 15570 | 15560 | 99 |
| 329 | 20231120 | 134300 | 4425706720 | 15560 | 15570 | 15570 | 15560 | 269 |
| 330 | 20231120 | 134200 | 4421519540 | 15580 | 15570 | 15580 | 15570 | 282 |
| 331 | 20231120 | 134100 | 4417128750 | 15570 | 15570 | 15570 | 15570 | 368 |
| 332 | 20231120 | 134000 | 4411398990 | 15580 | 15580 | 15580 | 15570 | 775 |
| 333 | 20231120 | 133900 | 4399327270 | 15580 | 15580 | 15590 | 15570 | 529 |
| 334 | 20231120 | 133800 | 4391085510 | 15570 | 15570 | 15580 | 15570 | 1941 |
| 335 | 20231120 | 133700 | 4360847180 | 15570 | 15570 | 15580 | 15570 | 542 |
| 336 | 20231120 | 133600 | 4352407530 | 15570 | 15570 | 15580 | 15570 | 178 |
| 337 | 20231120 | 133500 | 4349636030 | 15570 | 15570 | 15570 | 15570 | 128 |
| 338 | 20231120 | 133400 | 4347643070 | 15580 | 15570 | 15580 | 15570 | 183 |
| 339 | 20231120 | 133300 | 4344793700 | 15570 | 15590 | 15590 | 15570 | 577 |
| 340 | 20231120 | 133200 | 4335805210 | 15580 | 15600 | 15600 | 15580 | 712 |
| 341 | 20231120 | 133100 | 4324709680 | 15600 | 15590 | 15600 | 15580 | 2642 |
| 342 | 20231120 | 133000 | 4283526000 | 15590 | 15590 | 15600 | 15590 | 476 |
| 343 | 20231120 | 132900 | 4276104940 | 15590 | 15590 | 15600 | 15590 | 95 |
| 344 | 20231120 | 132800 | 4274623390 | 15590 | 15590 | 15600 | 15590 | 262 |
| 345 | 20231120 | 132700 | 4270537780 | 15600 | 15600 | 15600 | 15590 | 72 |
| 346 | 20231120 | 132600 | 4269414660 | 15590 | 15600 | 15600 | 15590 | 1111 |
| 347 | 20231120 | 132500 | 4252094150 | 15600 | 15580 | 15600 | 15580 | 793 |
| 348 | 20231120 | 132400 | 4239730400 | 15590 | 15590 | 15590 | 15580 | 860 |
| 349 | 20231120 | 132300 | 4226324510 | 15590 | 15580 | 15590 | 15570 | 2379 |
| 350 | 20231120 | 132200 | 4189261360 | 15580 | 15570 | 15580 | 15570 | 885 |
| 351 | 20231120 | 132100 | 4175479230 | 15570 | 15570 | 15580 | 15570 | 695 |
| 352 | 20231120 | 132000 | 4164655690 | 15570 | 15560 | 15570 | 15560 | 1484 |
| 353 | 20231120 | 131900 | 4141550260 | 15560 | 15550 | 15560 | 15550 | 285 |
| 354 | 20231120 | 131800 | 4137116630 | 15550 | 15560 | 15570 | 15550 | 488 |
| 355 | 20231120 | 131700 | 4129524520 | 15560 | 15570 | 15570 | 15560 | 2030 |
| 356 | 20231120 | 131600 | 4097926380 | 15570 | 15580 | 15580 | 15570 | 114 |
| 357 | 20231120 | 131500 | 4096150870 | 15570 | 15560 | 15580 | 15560 | 795 |
| 358 | 20231120 | 131400 | 4083769940 | 15560 | 15570 | 15580 | 15560 | 388 |
| 359 | 20231120 | 131300 | 4077731220 | 15570 | 15570 | 15580 | 15570 | 100 |
| 360 | 20231120 | 131200 | 4076174120 | 15570 | 15570 | 15580 | 15570 | 264 |
| 361 | 20231120 | 131100 | 4072063580 | 15570 | 15580 | 15580 | 15570 | 215 |
| 362 | 20231120 | 131000 | 4068716020 | 15570 | 15570 | 15580 | 15570 | 686 |
| 363 | 20231120 | 130900 | 4058034350 | 15570 | 15560 | 15580 | 15560 | 1843 |
| 364 | 20231120 | 130800 | 4029337410 | 15560 | 15570 | 15570 | 15560 | 735 |
| 365 | 20231120 | 130700 | 4017895960 | 15570 | 15570 | 15580 | 15570 | 440 |
| 366 | 20231120 | 130600 | 4011045120 | 15570 | 15570 | 15580 | 15570 | 2137 |
| 367 | 20231120 | 130500 | 3977752640 | 15570 | 15580 | 15580 | 15570 | 1023 |
| 368 | 20231120 | 130400 | 3961814790 | 15580 | 15570 | 15580 | 15570 | 4981 |
| 369 | 20231120 | 130300 | 3884231780 | 15570 | 15570 | 15570 | 15570 | 1769 |
| 370 | 20231120 | 130200 | 3856688450 | 15560 | 15570 | 15580 | 15560 | 759 |
| 371 | 20231120 | 130100 | 3844871870 | 15560 | 15580 | 15580 | 15560 | 1164 |
| 372 | 20231120 | 130000 | 3826749050 | 15570 | 15570 | 15580 | 15570 | 1962 |
| 373 | 20231120 | 125900 | 3796197760 | 15570 | 15570 | 15570 | 15570 | 976 |
| 374 | 20231120 | 125800 | 3781001440 | 15570 | 15580 | 15590 | 15550 | 2268 |
| 375 | 20231120 | 125700 | 3745702430 | 15580 | 15600 | 15600 | 15580 | 132 |
| 376 | 20231120 | 125600 | 3743643940 | 15600 | 15580 | 15610 | 15580 | 3511 |
| 377 | 20231120 | 125500 | 3688883280 | 15590 | 15600 | 15600 | 15580 | 1553 |
| 378 | 20231120 | 125400 | 3664682880 | 15590 | 15610 | 15610 | 15590 | 1453 |
| 379 | 20231120 | 125300 | 3642015630 | 15610 | 15600 | 15610 | 15600 | 231 |
| 380 | 20231120 | 125200 | 3638411400 | 15600 | 15600 | 15610 | 15600 | 274 |
| 381 | 20231120 | 125100 | 3634136960 | 15600 | 15600 | 15600 | 15590 | 292 |
| 382 | 20231120 | 125000 | 3629581770 | 15590 | 15600 | 15600 | 15590 | 1348 |
| 383 | 20231120 | 124900 | 3608553720 | 15610 | 15610 | 15610 | 15600 | 1261 |
| 384 | 20231120 | 124800 | 3588878400 | 15610 | 15610 | 15610 | 15600 | 4093 |
| 385 | 20231120 | 124700 | 3524989760 | 15600 | 15550 | 15600 | 15550 | 12556 |
| 386 | 20231120 | 124600 | 3329327830 | 15550 | 15540 | 15560 | 15540 | 6889 |
| 387 | 20231120 | 124500 | 3222207100 | 15540 | 15550 | 15550 | 15540 | 3279 |
| 388 | 20231120 | 124400 | 3171229820 | 15550 | 15510 | 15550 | 15510 | 12134 |
| 389 | 20231120 | 124300 | 2982792170 | 15510 | 15500 | 15520 | 15500 | 789 |
| 390 | 20231120 | 124200 | 2970555860 | 15510 | 15510 | 15520 | 15510 | 1748 |
| 391 | 20231120 | 124100 | 2943437200 | 15510 | 15510 | 15510 | 15510 | 309 |
| 392 | 20231120 | 124000 | 2938644610 | 15510 | 15510 | 15520 | 15510 | 717 |
| 393 | 20231120 | 123900 | 2927523810 | 15510 | 15500 | 15510 | 15500 | 1420 |
| 394 | 20231120 | 123800 | 2905500920 | 15510 | 15500 | 15510 | 15500 | 549 |
| 395 | 20231120 | 123700 | 2896989380 | 15510 | 15510 | 15520 | 15510 | 102 |
| 396 | 20231120 | 123600 | 2895407330 | 15510 | 15510 | 15510 | 15500 | 237 |
| 397 | 20231120 | 123500 | 2891732050 | 15520 | 15510 | 15520 | 15510 | 2310 |
| 398 | 20231120 | 123400 | 2855903110 | 15510 | 15510 | 15510 | 15510 | 84 |
| 399 | 20231120 | 123300 | 2854600270 | 15500 | 15500 | 15500 | 15500 | 435 |
| 400 | 20231120 | 123200 | 2847857770 | 15510 | 15510 | 15510 | 15500 | 366 |
| 401 | 20231120 | 123100 | 2842181880 | 15510 | 15500 | 15510 | 15500 | 521 |
| 402 | 20231120 | 123000 | 2834102280 | 15500 | 15510 | 15510 | 15500 | 318 |
| 403 | 20231120 | 122900 | 2829171150 | 15510 | 15510 | 15510 | 15500 | 532 |
| 404 | 20231120 | 122800 | 2820921800 | 15510 | 15510 | 15520 | 15510 | 2552 |
| 405 | 20231120 | 122700 | 2781340250 | 15510 | 15500 | 15510 | 15500 | 2268 |
| 406 | 20231120 | 122600 | 2746164830 | 15510 | 15510 | 15510 | 15500 | 41 |
| 407 | 20231120 | 122500 | 2745528930 | 15510 | 15520 | 15530 | 15510 | 1083 |
| 408 | 20231120 | 122400 | 2728721300 | 15510 | 15490 | 15510 | 15490 | 6940 |
| 409 | 20231120 | 122300 | 2621142430 | 15490 | 15480 | 15490 | 15480 | 743 |
| 410 | 20231120 | 122200 | 2609634910 | 15490 | 15480 | 15490 | 15480 | 93 |
| 411 | 20231120 | 122100 | 2608195010 | 15490 | 15470 | 15490 | 15470 | 2991 |
| 412 | 20231120 | 122000 | 2561894940 | 15470 | 15470 | 15480 | 15460 | 1544 |
| 413 | 20231120 | 121900 | 2538009120 | 15480 | 15470 | 15480 | 15470 | 115 |
| 414 | 20231120 | 121800 | 2536230030 | 15470 | 15470 | 15480 | 15470 | 1405 |
| 415 | 20231120 | 121700 | 2514493080 | 15470 | 15470 | 15470 | 15470 | 419 |
| 416 | 20231120 | 121600 | 2508011150 | 15470 | 15460 | 15470 | 15450 | 400 |
| 417 | 20231120 | 121500 | 2501826550 | 15460 | 15470 | 15470 | 15450 | 4937 |
| 418 | 20231120 | 121400 | 2425460720 | 15470 | 15480 | 15480 | 15470 | 154 |
| 419 | 20231120 | 121300 | 2423077790 | 15480 | 15470 | 15480 | 15470 | 133 |
| 420 | 20231120 | 121200 | 2421019500 | 15470 | 15460 | 15470 | 15460 | 4579 |
| 421 | 20231120 | 121100 | 2350192460 | 15470 | 15470 | 15470 | 15460 | 440 |
| 422 | 20231120 | 121000 | 2343388000 | 15470 | 15470 | 15480 | 15460 | 1151 |
| 423 | 20231120 | 120900 | 2325582450 | 15470 | 15480 | 15480 | 15470 | 361 |
| 424 | 20231120 | 120800 | 2319996680 | 15480 | 15480 | 15480 | 15470 | 158 |
| 425 | 20231120 | 120700 | 2317551910 | 15470 | 15470 | 15480 | 15470 | 204 |
| 426 | 20231120 | 120600 | 2314395910 | 15480 | 15470 | 15480 | 15470 | 1172 |
| 427 | 20231120 | 120500 | 2296264660 | 15470 | 15480 | 15480 | 15470 | 225 |
| 428 | 20231120 | 120400 | 2292782910 | 15470 | 15470 | 15480 | 15470 | 493 |
| 429 | 20231120 | 120300 | 2285155490 | 15470 | 15470 | 15480 | 15470 | 372 |
| 430 | 20231120 | 120200 | 2279400200 | 15470 | 15470 | 15480 | 15470 | 341 |
| 431 | 20231120 | 120100 | 2274122760 | 15470 | 15480 | 15480 | 15470 | 55 |
| 432 | 20231120 | 120000 | 2273271380 | 15470 | 15470 | 15470 | 15460 | 551 |
| 433 | 20231120 | 115900 | 2264748610 | 15470 | 15470 | 15470 | 15460 | 285 |
| 434 | 20231120 | 115800 | 2260340820 | 15470 | 15460 | 15480 | 15460 | 2047 |
| 435 | 20231120 | 115700 | 2228673740 | 15470 | 15460 | 15470 | 15450 | 2852 |
| 436 | 20231120 | 115600 | 2184580450 | 15460 | 15460 | 15460 | 15450 | 777 |
| 437 | 20231120 | 115500 | 2172568230 | 15460 | 15460 | 15460 | 15450 | 234 |
| 438 | 20231120 | 115400 | 2168952320 | 15460 | 15460 | 15460 | 15460 | 57 |
| 439 | 20231120 | 115300 | 2168071100 | 15460 | 15450 | 15460 | 15450 | 128 |
| 440 | 20231120 | 115200 | 2166093470 | 15450 | 15460 | 15460 | 15450 | 165 |
| 441 | 20231120 | 115100 | 2163544190 | 15450 | 15450 | 15460 | 15450 | 277 |
| 442 | 20231120 | 115000 | 2159263930 | 15450 | 15440 | 15450 | 15440 | 850 |
| 443 | 20231120 | 114900 | 2146131880 | 15450 | 15450 | 15450 | 15440 | 298 |
| 444 | 20231120 | 114800 | 2141530080 | 15440 | 15450 | 15450 | 15440 | 201 |
| 445 | 20231120 | 114700 | 2138425520 | 15440 | 15440 | 15450 | 15440 | 271 |
| 446 | 20231120 | 114600 | 2134240130 | 15450 | 15450 | 15460 | 15450 | 502 |
| 447 | 20231120 | 114500 | 2126483600 | 15450 | 15450 | 15450 | 15450 | 449 |
| 448 | 20231120 | 114400 | 2119546550 | 15460 | 15460 | 15460 | 15450 | 79 |
| 449 | 20231120 | 114300 | 2118325340 | 15460 | 15450 | 15470 | 15450 | 3357 |
| 450 | 20231120 | 114200 | 2066421140 | 15450 | 15440 | 15460 | 15440 | 5868 |
| 451 | 20231120 | 114100 | 1975755840 | 15430 | 15430 | 15440 | 15430 | 417 |
| 452 | 20231120 | 114000 | 1969319290 | 15430 | 15430 | 15440 | 15430 | 3755 |
| 453 | 20231120 | 113900 | 1911378740 | 15430 | 15420 | 15430 | 15420 | 4702 |
| 454 | 20231120 | 113800 | 1838870360 | 15430 | 15430 | 15430 | 15430 | 6 |
| 455 | 20231120 | 113700 | 1838777780 | 15410 | 15430 | 15430 | 15410 | 102 |
| 456 | 20231120 | 113600 | 1837205350 | 15420 | 15400 | 15430 | 15400 | 8270 |
| 457 | 20231120 | 113500 | 1709724390 | 15400 | 15410 | 15410 | 15400 | 2350 |
| 458 | 20231120 | 113400 | 1673533810 | 15410 | 15410 | 15410 | 15410 | 153 |
| 459 | 20231120 | 113300 | 1671176080 | 15410 | 15400 | 15410 | 15400 | 119 |
| 460 | 20231120 | 113200 | 1669343440 | 15400 | 15410 | 15410 | 15400 | 48 |
| 461 | 20231120 | 113100 | 1668604210 | 15410 | 15410 | 15410 | 15400 | 1152 |
| 462 | 20231120 | 113000 | 1650862810 | 15400 | 15400 | 15400 | 15400 | 248 |
| 463 | 20231120 | 112900 | 1647043610 | 15400 | 15410 | 15410 | 15400 | 108 |
| 464 | 20231120 | 112800 | 1645380330 | 15410 | 15400 | 15410 | 15400 | 250 |
| 465 | 20231120 | 112700 | 1641528820 | 15410 | 15400 | 15410 | 15400 | 1323 |
| 466 | 20231120 | 112600 | 1621154090 | 15410 | 15400 | 15410 | 15400 | 5 |
| 467 | 20231120 | 112500 | 1621077060 | 15400 | 15410 | 15410 | 15400 | 699 |
| 468 | 20231120 | 112400 | 1610305930 | 15410 | 15390 | 15410 | 15390 | 3293 |
| 469 | 20231120 | 112300 | 1559591870 | 15390 | 15390 | 15400 | 15390 | 291 |
| 470 | 20231120 | 112200 | 1555112460 | 15390 | 15400 | 15400 | 15390 | 337 |
| 471 | 20231120 | 112100 | 1549925970 | 15400 | 15400 | 15400 | 15390 | 95 |
| 472 | 20231120 | 112000 | 1548463770 | 15400 | 15390 | 15400 | 15390 | 50 |
| 473 | 20231120 | 111900 | 1547694210 | 15390 | 15400 | 15400 | 15390 | 252 |
| 474 | 20231120 | 111800 | 1543815310 | 15400 | 15400 | 15400 | 15390 | 127 |
| 475 | 20231120 | 111700 | 1541859630 | 15400 | 15400 | 15400 | 15390 | 453 |
| 476 | 20231120 | 111600 | 1534885380 | 15390 | 15400 | 15400 | 15390 | 6 |
| 477 | 20231120 | 111500 | 1534793000 | 15400 | 15390 | 15400 | 15390 | 183 |
| 478 | 20231120 | 111400 | 1531976350 | 15400 | 15400 | 15400 | 15400 | 3 |
| 479 | 20231120 | 111300 | 1531930150 | 15390 | 15400 | 15400 | 15390 | 133 |
| 480 | 20231120 | 111200 | 1529882820 | 15400 | 15400 | 15400 | 15390 | 1047 |
| 481 | 20231120 | 111100 | 1513759460 | 15390 | 15390 | 15400 | 15390 | 210 |
| 482 | 20231120 | 111000 | 1510526690 | 15390 | 15400 | 15400 | 15390 | 139 |
| 483 | 20231120 | 110900 | 1508387460 | 15390 | 15390 | 15400 | 15390 | 1107 |
| 484 | 20231120 | 110800 | 1491350700 | 15390 | 15380 | 15390 | 15380 | 92 |
| 485 | 20231120 | 110700 | 1489935540 | 15380 | 15380 | 15380 | 15370 | 2147 |
| 486 | 20231120 | 110600 | 1456916230 | 15380 | 15380 | 15380 | 15370 | 258 |
| 487 | 20231120 | 110500 | 1452950730 | 15380 | 15380 | 15380 | 15370 | 52 |
| 488 | 20231120 | 110400 | 1452151410 | 15370 | 15380 | 15380 | 15370 | 801 |
| 489 | 20231120 | 110300 | 1439832040 | 15380 | 15380 | 15380 | 15380 | 393 |
| 490 | 20231120 | 110200 | 1433787700 | 15380 | 15390 | 15390 | 15380 | 1349 |
| 491 | 20231120 | 110100 | 1413037590 | 15390 | 15370 | 15390 | 15370 | 2037 |
| 492 | 20231120 | 110000 | 1381703310 | 15370 | 15380 | 15380 | 15370 | 65 |
| 493 | 20231120 | 105900 | 1380704210 | 15370 | 15380 | 15380 | 15370 | 211 |
| 494 | 20231120 | 105800 | 1377461040 | 15380 | 15380 | 15380 | 15370 | 369 |
| 495 | 20231120 | 105700 | 1371787820 | 15380 | 15380 | 15380 | 15370 | 97 |
| 496 | 20231120 | 105600 | 1370296400 | 15370 | 15380 | 15380 | 15370 | 282 |
| 497 | 20231120 | 105500 | 1365959960 | 15370 | 15370 | 15370 | 15370 | 156 |
| 498 | 20231120 | 105400 | 1363562240 | 15380 | 15380 | 15390 | 15380 | 845 |
| 499 | 20231120 | 105300 | 1350566110 | 15380 | 15380 | 15380 | 15380 | 416 |
| 500 | 20231120 | 105200 | 1344168030 | 15380 | 15370 | 15380 | 15370 | 154 |
| 501 | 20231120 | 105100 | 1341801030 | 15370 | 15380 | 15380 | 15370 | 414 |
| 502 | 20231120 | 105000 | 1335437780 | 15380 | 15370 | 15380 | 15370 | 47 |
| 503 | 20231120 | 104900 | 1334715360 | 15370 | 15370 | 15370 | 15370 | 6 |
| 504 | 20231120 | 104800 | 1334623140 | 15380 | 15370 | 15380 | 15370 | 275 |
| 505 | 20231120 | 104700 | 1330396090 | 15370 | 15370 | 15370 | 15360 | 117 |
| 506 | 20231120 | 104600 | 1328598900 | 15360 | 15380 | 15390 | 15360 | 4406 |
| 507 | 20231120 | 104500 | 1260878850 | 15390 | 15370 | 15390 | 15370 | 2668 |
| 508 | 20231120 | 104400 | 1219840820 | 15380 | 15380 | 15380 | 15380 | 3 |
| 509 | 20231120 | 104300 | 1219794680 | 15370 | 15380 | 15380 | 15370 | 191 |
| 510 | 20231120 | 104200 | 1216858800 | 15380 | 15370 | 15380 | 15370 | 591 |
| 511 | 20231120 | 104100 | 1207770600 | 15370 | 15380 | 15380 | 15370 | 253 |
| 512 | 20231120 | 104000 | 1203881960 | 15370 | 15380 | 15380 | 15370 | 779 |
| 513 | 20231120 | 103900 | 1191908720 | 15370 | 15370 | 15380 | 15370 | 925 |
| 514 | 20231120 | 103800 | 1177689820 | 15380 | 15380 | 15380 | 15370 | 255 |
| 515 | 20231120 | 103700 | 1173769710 | 15380 | 15370 | 15380 | 15370 | 140 |
| 516 | 20231120 | 103600 | 1171617560 | 15380 | 15370 | 15380 | 15370 | 685 |
| 517 | 20231120 | 103500 | 1161089080 | 15370 | 15370 | 15380 | 15370 | 115 |
| 518 | 20231120 | 103400 | 1159321500 | 15370 | 15370 | 15370 | 15370 | 120 |
| 519 | 20231120 | 103300 | 1157477100 | 15370 | 15380 | 15380 | 15370 | 92 |
| 520 | 20231120 | 103200 | 1156063020 | 15370 | 15370 | 15380 | 15370 | 267 |
| 521 | 20231120 | 103100 | 1151959200 | 15370 | 15370 | 15380 | 15370 | 370 |
| 522 | 20231120 | 103000 | 1146271300 | 15370 | 15370 | 15380 | 15370 | 94 |
| 523 | 20231120 | 102900 | 1144825690 | 15370 | 15370 | 15370 | 15360 | 609 |
| 524 | 20231120 | 102800 | 1135465370 | 15370 | 15360 | 15370 | 15360 | 213 |
| 525 | 20231120 | 102700 | 1132192670 | 15370 | 15370 | 15370 | 15370 | 1611 |
| 526 | 20231120 | 102600 | 1107431600 | 15380 | 15380 | 15380 | 15370 | 178 |
| 527 | 20231120 | 102500 | 1104694960 | 15380 | 15380 | 15380 | 15380 | 63 |
| 528 | 20231120 | 102400 | 1103726020 | 15380 | 15370 | 15380 | 15370 | 462 |
| 529 | 20231120 | 102300 | 1096622440 | 15370 | 15380 | 15380 | 15370 | 150 |
| 530 | 20231120 | 102200 | 1094316790 | 15380 | 15380 | 15380 | 15370 | 70 |
| 531 | 20231120 | 102100 | 1093240690 | 15380 | 15370 | 15380 | 15370 | 277 |
| 532 | 20231120 | 102000 | 1088981070 | 15370 | 15380 | 15380 | 15370 | 386 |
| 533 | 20231120 | 101900 | 1083047200 | 15380 | 15380 | 15380 | 15380 | 404 |
| 534 | 20231120 | 101800 | 1076833680 | 15380 | 15380 | 15380 | 15380 | 448 |
| 535 | 20231120 | 101700 | 1069943440 | 15380 | 15390 | 15390 | 15380 | 231 |
| 536 | 20231120 | 101600 | 1066390630 | 15380 | 15380 | 15390 | 15380 | 586 |
| 537 | 20231120 | 101500 | 1057377930 | 15380 | 15380 | 15390 | 15380 | 147 |
| 538 | 20231120 | 101400 | 1055116980 | 15380 | 15380 | 15390 | 15370 | 743 |
| 539 | 20231120 | 101300 | 1043687460 | 15370 | 15380 | 15380 | 15370 | 77 |
| 540 | 20231120 | 101200 | 1042503720 | 15370 | 15380 | 15380 | 15370 | 577 |
| 541 | 20231120 | 101100 | 1033632700 | 15380 | 15380 | 15380 | 15380 | 220 |
| 542 | 20231120 | 101000 | 1030249100 | 15380 | 15380 | 15380 | 15380 | 958 |
| 543 | 20231120 | 100900 | 1015515060 | 15390 | 15390 | 15390 | 15380 | 413 |
| 544 | 20231120 | 100800 | 1009160130 | 15380 | 15390 | 15390 | 15380 | 273 |
| 545 | 20231120 | 100700 | 1004961070 | 15390 | 15390 | 15390 | 15380 | 63 |
| 546 | 20231120 | 100600 | 1003992070 | 15380 | 15390 | 15390 | 15380 | 141 |
| 547 | 20231120 | 100500 | 1001823450 | 15390 | 15390 | 15390 | 15380 | 131 |
| 548 | 20231120 | 100400 | 999808620 | 15390 | 15380 | 15390 | 15370 | 496 |
| 549 | 20231120 | 100300 | 992178640 | 15390 | 15390 | 15390 | 15390 | 182 |
| 550 | 20231120 | 100200 | 989377660 | 15390 | 15380 | 15400 | 15380 | 586 |
| 551 | 20231120 | 100100 | 980360360 | 15390 | 15390 | 15390 | 15380 | 631 |
| 552 | 20231120 | 100000 | 970649860 | 15390 | 15390 | 15390 | 15380 | 333 |
| 553 | 20231120 | 095900 | 965526100 | 15400 | 15400 | 15400 | 15390 | 757 |
| 554 | 20231120 | 095800 | 953868750 | 15400 | 15390 | 15400 | 15390 | 108 |
| 555 | 20231120 | 095700 | 952206550 | 15400 | 15400 | 15400 | 15360 | 1314 |
| 556 | 20231120 | 095600 | 931976780 | 15400 | 15370 | 15400 | 15360 | 1575 |
| 557 | 20231120 | 095500 | 907749880 | 15370 | 15350 | 15370 | 15350 | 180 |
| 558 | 20231120 | 095400 | 904985410 | 15360 | 15360 | 15360 | 15350 | 1130 |
| 559 | 20231120 | 095300 | 887634980 | 15370 | 15400 | 15400 | 15370 | 85 |
| 560 | 20231120 | 095200 | 886326460 | 15400 | 15390 | 15400 | 15360 | 2520 |
| 561 | 20231120 | 095100 | 847577650 | 15390 | 15370 | 15390 | 15370 | 2135 |
| 562 | 20231120 | 095000 | 814736140 | 15370 | 15370 | 15370 | 15370 | 2931 |
| 563 | 20231120 | 094900 | 769686670 | 15370 | 15350 | 15370 | 15350 | 345 |
| 564 | 20231120 | 094800 | 764384920 | 15340 | 15370 | 15380 | 15340 | 6425 |
| 565 | 20231120 | 094700 | 665761180 | 15370 | 15380 | 15380 | 15360 | 1404 |
| 566 | 20231120 | 094600 | 644181660 | 15380 | 15380 | 15380 | 15380 | 495 |
| 567 | 20231120 | 094500 | 636568560 | 15380 | 15390 | 15390 | 15380 | 146 |
| 568 | 20231120 | 094400 | 634321940 | 15380 | 15380 | 15390 | 15370 | 1687 |
| 569 | 20231120 | 094300 | 608370860 | 15390 | 15370 | 15390 | 15370 | 361 |
| 570 | 20231120 | 094200 | 602818140 | 15370 | 15370 | 15370 | 15360 | 1576 |
| 571 | 20231120 | 094100 | 578598000 | 15340 | 15360 | 15370 | 15340 | 3658 |
| 572 | 20231120 | 094000 | 522426610 | 15370 | 15370 | 15370 | 15360 | 333 |
| 573 | 20231120 | 093900 | 517309910 | 15370 | 15370 | 15370 | 15370 | 56 |
| 574 | 20231120 | 093800 | 516449190 | 15360 | 15370 | 15380 | 15360 | 1950 |
| 575 | 20231120 | 093700 | 486477430 | 15370 | 15370 | 15380 | 15360 | 1284 |
| 576 | 20231120 | 093600 | 466744200 | 15360 | 15390 | 15390 | 15360 | 2444 |
| 577 | 20231120 | 093500 | 429178010 | 15390 | 15400 | 15400 | 15380 | 891 |
| 578 | 20231120 | 093400 | 415464460 | 15400 | 15410 | 15410 | 15400 | 136 |
| 579 | 20231120 | 093300 | 413369240 | 15420 | 15380 | 15420 | 15380 | 1081 |
| 580 | 20231120 | 093200 | 396729660 | 15380 | 15390 | 15390 | 15380 | 626 |
| 581 | 20231120 | 093100 | 387096970 | 15390 | 15390 | 15390 | 15390 | 26 |
| 582 | 20231120 | 093000 | 386696830 | 15390 | 15380 | 15390 | 15380 | 16 |
| 583 | 20231120 | 092900 | 386450600 | 15390 | 15400 | 15400 | 15390 | 594 |
| 584 | 20231120 | 092800 | 377305880 | 15400 | 15360 | 15400 | 15360 | 491 |
| 585 | 20231120 | 092700 | 369751840 | 15360 | 15380 | 15390 | 15350 | 4609 |
| 586 | 20231120 | 092600 | 298955890 | 15380 | 15400 | 15400 | 15380 | 814 |
| 587 | 20231120 | 092500 | 286427070 | 15390 | 15390 | 15400 | 15390 | 396 |
| 588 | 20231120 | 092400 | 280332580 | 15400 | 15400 | 15400 | 15390 | 278 |
| 589 | 20231120 | 092300 | 276053590 | 15390 | 15400 | 15400 | 15390 | 116 |
| 590 | 20231120 | 092200 | 274268230 | 15390 | 15380 | 15400 | 15370 | 695 |
| 591 | 20231120 | 092100 | 263579060 | 15390 | 15390 | 15390 | 15390 | 28 |
| 592 | 20231120 | 092000 | 263148140 | 15380 | 15410 | 15410 | 15380 | 1811 |
| 593 | 20231120 | 091900 | 235264980 | 15410 | 15410 | 15410 | 15400 | 75 |
| 594 | 20231120 | 091800 | 234109440 | 15420 | 15400 | 15420 | 15380 | 1877 |
| 595 | 20231120 | 091700 | 205231270 | 15420 | 15420 | 15420 | 15390 | 1870 |
| 596 | 20231120 | 091600 | 176419050 | 15420 | 15420 | 15430 | 15410 | 1261 |
| 597 | 20231120 | 091500 | 156976600 | 15410 | 15420 | 15420 | 15400 | 359 |
| 598 | 20231120 | 091400 | 151444450 | 15410 | 15410 | 15410 | 15410 | 1132 |
| 599 | 20231120 | 091300 | 134000330 | 15410 | 15410 | 15410 | 15390 | 622 |
| 600 | 20231120 | 091200 | 124423970 | 15400 | 15390 | 15400 | 15390 | 769 |
| 601 | 20231120 | 091100 | 112583750 | 15390 | 15390 | 15390 | 15380 | 200 |
| 602 | 20231120 | 091000 | 109506320 | 15390 | 15380 | 15390 | 15370 | 920 |
| 603 | 20231120 | 090900 | 95359880 | 15380 | 15390 | 15390 | 15370 | 1004 |
| 604 | 20231120 | 090800 | 79920460 | 15380 | 15390 | 15390 | 15380 | 183 |
| 605 | 20231120 | 090700 | 77105900 | 15380 | 15400 | 15400 | 15380 | 211 |
| 606 | 20231120 | 090600 | 73856650 | 15400 | 15400 | 15400 | 15400 | 380 |
| 607 | 20231120 | 090500 | 68004650 | 15370 | 15380 | 15390 | 15370 | 209 |
| 608 | 20231120 | 090400 | 64791800 | 15370 | 15360 | 15380 | 15350 | 897 |
| 609 | 20231120 | 090300 | 51017920 | 15360 | 15360 | 15360 | 15350 | 91 |
| 610 | 20231120 | 090200 | 49621020 | 15340 | 15360 | 15360 | 15340 | 456 |
| 611 | 20231120 | 090100 | 42624780 | 15370 | 15380 | 15380 | 15370 | 1332 |
| 612 | 20231120 | 090000 | 22141810 | 15380 | 15360 | 15380 | 15360 | 1402 |