34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 192800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 8735 |
| 3 | 20231120 | 192700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 4 | 20231120 | 192600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 5 | 20231120 | 192500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 6 | 20231120 | 192400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 7 | 20231120 | 192300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 8 | 20231120 | 192200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 9 | 20231120 | 192100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 10 | 20231120 | 192000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 11 | 20231120 | 191900 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 12 | 20231120 | 191800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 13 | 20231120 | 191700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 14 | 20231120 | 191600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 15 | 20231120 | 191500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 16 | 20231120 | 191400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 17 | 20231120 | 191300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 18 | 20231120 | 191200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 19 | 20231120 | 191100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 20 | 20231120 | 191000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 21 | 20231120 | 190900 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 22 | 20231120 | 190800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 23 | 20231120 | 190700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 24 | 20231120 | 190600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 25 | 20231120 | 190500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 26 | 20231120 | 190400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 27 | 20231120 | 190300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 28 | 20231120 | 190200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 29 | 20231120 | 190100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 30 | 20231120 | 190000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 31 | 20231120 | 185900 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 32 | 20231120 | 185800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 8735 |
| 33 | 20231120 | 185700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 34 | 20231120 | 185600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 35 | 20231120 | 185500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 36 | 20231120 | 185400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 37 | 20231120 | 185300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 38 | 20231120 | 185200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 39 | 20231120 | 185100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 40 | 20231120 | 185000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 41 | 20231120 | 184900 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 42 | 20231120 | 184800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 43 | 20231120 | 184700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 44 | 20231120 | 184600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 45 | 20231120 | 184500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 46 | 20231120 | 184400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 47 | 20231120 | 184300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 48 | 20231120 | 184200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 49 | 20231120 | 184100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 50 | 20231120 | 184000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 51 | 20231120 | 183900 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 52 | 20231120 | 183800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 53 | 20231120 | 183700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 54 | 20231120 | 183600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 55 | 20231120 | 183500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 56 | 20231120 | 183400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 57 | 20231120 | 183300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 58 | 20231120 | 183200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 59 | 20231120 | 183100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 60 | 20231120 | 183000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 61 | 20231120 | 182900 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 62 | 20231120 | 182800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 8735 |
| 63 | 20231120 | 182700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 64 | 20231120 | 182600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 65 | 20231120 | 182500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 66 | 20231120 | 182400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 67 | 20231120 | 182300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 68 | 20231120 | 182200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 69 | 20231120 | 182100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 70 | 20231120 | 182000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 71 | 20231120 | 181900 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 72 | 20231120 | 181800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 73 | 20231120 | 181700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 74 | 20231120 | 181600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 75 | 20231120 | 181500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 76 | 20231120 | 181400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 77 | 20231120 | 181300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 78 | 20231120 | 181200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 79 | 20231120 | 181100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 80 | 20231120 | 181000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 81 | 20231120 | 180900 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 82 | 20231120 | 180800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 83 | 20231120 | 180700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 84 | 20231120 | 180600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 85 | 20231120 | 180500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 86 | 20231120 | 180400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 87 | 20231120 | 180300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 88 | 20231120 | 180200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 89 | 20231120 | 180100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 90 | 20231120 | 180000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 91 | 20231120 | 175900 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 92 | 20231120 | 175800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 8735 |
| 93 | 20231120 | 175700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 94 | 20231120 | 175600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 95 | 20231120 | 175500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 96 | 20231120 | 175400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 97 | 20231120 | 175300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 98 | 20231120 | 175200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 99 | 20231120 | 175100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 100 | 20231120 | 175000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 101 | 20231120 | 174900 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 102 | 20231120 | 174800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 103 | 20231120 | 174700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 104 | 20231120 | 174600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 105 | 20231120 | 174500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 106 | 20231120 | 174400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 107 | 20231120 | 174300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 108 | 20231120 | 174200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 109 | 20231120 | 174100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 110 | 20231120 | 174000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 111 | 20231120 | 173900 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 112 | 20231120 | 173800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 113 | 20231120 | 173700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 114 | 20231120 | 173600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 115 | 20231120 | 173500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 116 | 20231120 | 173400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 117 | 20231120 | 173300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 118 | 20231120 | 173200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 119 | 20231120 | 173100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 120 | 20231120 | 173000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 121 | 20231120 | 172900 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 122 | 20231120 | 172800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 8735 |
| 123 | 20231120 | 172700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 124 | 20231120 | 172600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 125 | 20231120 | 172500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 126 | 20231120 | 172400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 127 | 20231120 | 172300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 128 | 20231120 | 172200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 129 | 20231120 | 172100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 130 | 20231120 | 172000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 131 | 20231120 | 171900 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 132 | 20231120 | 171800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 133 | 20231120 | 171700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 134 | 20231120 | 171600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 135 | 20231120 | 171500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 136 | 20231120 | 171400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 137 | 20231120 | 171300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 138 | 20231120 | 171200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 139 | 20231120 | 171100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 140 | 20231120 | 171000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 141 | 20231120 | 170900 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 142 | 20231120 | 170800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 143 | 20231120 | 170700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 144 | 20231120 | 170600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 145 | 20231120 | 170500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 146 | 20231120 | 170400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 147 | 20231120 | 170300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 148 | 20231120 | 170200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 149 | 20231120 | 170100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 150 | 20231120 | 170000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 151 | 20231120 | 165900 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 152 | 20231120 | 165800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 8735 |
| 153 | 20231120 | 165700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 154 | 20231120 | 165600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 155 | 20231120 | 165500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 156 | 20231120 | 165400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 157 | 20231120 | 165300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 158 | 20231120 | 165200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 159 | 20231120 | 165100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 160 | 20231120 | 165000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 161 | 20231120 | 164900 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 162 | 20231120 | 164800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 163 | 20231120 | 164700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 164 | 20231120 | 164600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 165 | 20231120 | 164500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 166 | 20231120 | 164400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 167 | 20231120 | 164300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 168 | 20231120 | 164200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 169 | 20231120 | 164100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 170 | 20231120 | 164000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 171 | 20231120 | 163900 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 172 | 20231120 | 163800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 173 | 20231120 | 163700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 174 | 20231120 | 163600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 175 | 20231120 | 163500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 176 | 20231120 | 163400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 177 | 20231120 | 163300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 178 | 20231120 | 163200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 179 | 20231120 | 163100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 180 | 20231120 | 163000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 181 | 20231120 | 162900 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 182 | 20231120 | 162800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 8735 |
| 183 | 20231120 | 162700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 184 | 20231120 | 162600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 185 | 20231120 | 162500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 186 | 20231120 | 162400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 187 | 20231120 | 162300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 188 | 20231120 | 162200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 189 | 20231120 | 162100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 190 | 20231120 | 162000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 191 | 20231120 | 161900 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 192 | 20231120 | 161800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 193 | 20231120 | 161700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 194 | 20231120 | 161600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 195 | 20231120 | 161500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 196 | 20231120 | 161400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 197 | 20231120 | 161300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 198 | 20231120 | 161200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 199 | 20231120 | 161100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 200 | 20231120 | 161000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 201 | 20231120 | 160900 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 202 | 20231120 | 160800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 203 | 20231120 | 160700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 204 | 20231120 | 160600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 205 | 20231120 | 160500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 206 | 20231120 | 160400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 207 | 20231120 | 160300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 208 | 20231120 | 160200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 209 | 20231120 | 160100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 210 | 20231120 | 160000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 211 | 20231120 | 155900 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 212 | 20231120 | 155800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 8735 |
| 213 | 20231120 | 155700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 214 | 20231120 | 155600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 215 | 20231120 | 155500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 216 | 20231120 | 155400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 217 | 20231120 | 155300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 218 | 20231120 | 155200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 219 | 20231120 | 155100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 220 | 20231120 | 155000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 221 | 20231120 | 154900 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 222 | 20231120 | 154800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 223 | 20231120 | 154700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 224 | 20231120 | 154600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 225 | 20231120 | 154500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 226 | 20231120 | 154400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 227 | 20231120 | 154300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 228 | 20231120 | 154200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 229 | 20231120 | 154100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 230 | 20231120 | 154000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 231 | 20231120 | 153900 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 232 | 20231120 | 153800 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 233 | 20231120 | 153700 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 234 | 20231120 | 153600 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 235 | 20231120 | 153500 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 236 | 20231120 | 153400 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 237 | 20231120 | 153300 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 238 | 20231120 | 153200 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 239 | 20231120 | 153100 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 240 | 20231120 | 153000 | 4373574750 | 10500 | 10500 | 10500 | 10500 | 8735 |
| 241 | 20231120 | 152900 | 4281857250 | 10510 | 10510 | 10510 | 10510 | 0 |
| 242 | 20231120 | 152800 | 4281857250 | 10510 | 10510 | 10510 | 10510 | 0 |
| 243 | 20231120 | 152700 | 4281857250 | 10510 | 10510 | 10510 | 10510 | 0 |
| 244 | 20231120 | 152600 | 4281857250 | 10510 | 10510 | 10510 | 10510 | 0 |
| 245 | 20231120 | 152500 | 4281857250 | 10510 | 10510 | 10510 | 10510 | 0 |
| 246 | 20231120 | 152400 | 4281857250 | 10510 | 10510 | 10510 | 10510 | 0 |
| 247 | 20231120 | 152300 | 4281857250 | 10510 | 10510 | 10510 | 10510 | 0 |
| 248 | 20231120 | 152200 | 4281857250 | 10510 | 10510 | 10510 | 10510 | 0 |
| 249 | 20231120 | 152100 | 4281857250 | 10510 | 10510 | 10510 | 10510 | 0 |
| 250 | 20231120 | 152000 | 4281857250 | 10510 | 10510 | 10510 | 10510 | 0 |
| 251 | 20231120 | 151900 | 4281857250 | 10510 | 10490 | 10550 | 10490 | 2777 |
| 252 | 20231120 | 151800 | 4252638360 | 10510 | 10510 | 10530 | 10490 | 6511 |
| 253 | 20231120 | 151700 | 4184278090 | 10510 | 10520 | 10520 | 10510 | 1066 |
| 254 | 20231120 | 151600 | 4173068860 | 10520 | 10520 | 10550 | 10510 | 2232 |
| 255 | 20231120 | 151500 | 4149584860 | 10550 | 10510 | 10550 | 10500 | 3416 |
| 256 | 20231120 | 151400 | 4113670370 | 10510 | 10530 | 10540 | 10500 | 2753 |
| 257 | 20231120 | 151300 | 4084713170 | 10530 | 10550 | 10550 | 10530 | 718 |
| 258 | 20231120 | 151200 | 4077149460 | 10530 | 10550 | 10550 | 10520 | 406 |
| 259 | 20231120 | 151100 | 4072876160 | 10550 | 10500 | 10550 | 10500 | 2139 |
| 260 | 20231120 | 151000 | 4050371710 | 10510 | 10510 | 10520 | 10490 | 3547 |
| 261 | 20231120 | 150900 | 4013124990 | 10510 | 10520 | 10520 | 10510 | 1042 |
| 262 | 20231120 | 150800 | 4002170220 | 10520 | 10530 | 10530 | 10520 | 218 |
| 263 | 20231120 | 150700 | 3999874720 | 10530 | 10530 | 10530 | 10510 | 317 |
| 264 | 20231120 | 150600 | 3996539680 | 10530 | 10550 | 10550 | 10520 | 2227 |
| 265 | 20231120 | 150500 | 3973098770 | 10550 | 10560 | 10570 | 10540 | 1447 |
| 266 | 20231120 | 150400 | 3957831550 | 10560 | 10560 | 10560 | 10560 | 272 |
| 267 | 20231120 | 150300 | 3954959230 | 10570 | 10580 | 10580 | 10570 | 251 |
| 268 | 20231120 | 150200 | 3952305990 | 10580 | 10560 | 10580 | 10560 | 53 |
| 269 | 20231120 | 150100 | 3951745960 | 10580 | 10550 | 10580 | 10550 | 1644 |
| 270 | 20231120 | 150000 | 3934378890 | 10570 | 10550 | 10570 | 10550 | 214 |
| 271 | 20231120 | 145900 | 3932121110 | 10550 | 10550 | 10560 | 10550 | 476 |
| 272 | 20231120 | 145800 | 3927095710 | 10550 | 10550 | 10550 | 10550 | 20 |
| 273 | 20231120 | 145700 | 3926884710 | 10550 | 10560 | 10560 | 10550 | 850 |
| 274 | 20231120 | 145600 | 3917916120 | 10560 | 10570 | 10570 | 10560 | 41 |
| 275 | 20231120 | 145500 | 3917483060 | 10560 | 10570 | 10570 | 10560 | 16 |
| 276 | 20231120 | 145400 | 3917314030 | 10560 | 10550 | 10560 | 10550 | 899 |
| 277 | 20231120 | 145300 | 3907823590 | 10550 | 10520 | 10560 | 10520 | 1466 |
| 278 | 20231120 | 145200 | 3892365990 | 10520 | 10520 | 10530 | 10520 | 793 |
| 279 | 20231120 | 145100 | 3884021010 | 10530 | 10530 | 10530 | 10520 | 214 |
| 280 | 20231120 | 145000 | 3881769090 | 10520 | 10520 | 10520 | 10520 | 207 |
| 281 | 20231120 | 144900 | 3879591450 | 10530 | 10530 | 10540 | 10530 | 538 |
| 282 | 20231120 | 144800 | 3873926280 | 10530 | 10540 | 10540 | 10530 | 699 |
| 283 | 20231120 | 144700 | 3866558850 | 10540 | 10550 | 10550 | 10540 | 232 |
| 284 | 20231120 | 144600 | 3864111750 | 10560 | 10560 | 10560 | 10550 | 871 |
| 285 | 20231120 | 144500 | 3854917320 | 10530 | 10550 | 10550 | 10530 | 1282 |
| 286 | 20231120 | 144400 | 3841409390 | 10550 | 10550 | 10550 | 10540 | 244 |
| 287 | 20231120 | 144300 | 3838836240 | 10550 | 10550 | 10550 | 10550 | 652 |
| 288 | 20231120 | 144200 | 3831957640 | 10550 | 10540 | 10560 | 10540 | 1378 |
| 289 | 20231120 | 144100 | 3817413960 | 10540 | 10560 | 10560 | 10540 | 5 |
| 290 | 20231120 | 144000 | 3817361240 | 10560 | 10570 | 10570 | 10560 | 220 |
| 291 | 20231120 | 143900 | 3815037440 | 10530 | 10520 | 10530 | 10520 | 549 |
| 292 | 20231120 | 143800 | 3809260960 | 10520 | 10530 | 10530 | 10520 | 1200 |
| 293 | 20231120 | 143700 | 3796634990 | 10580 | 10540 | 10580 | 10530 | 363 |
| 294 | 20231120 | 143600 | 3792807130 | 10540 | 10560 | 10560 | 10540 | 174 |
| 295 | 20231120 | 143500 | 3790972180 | 10570 | 10570 | 10570 | 10570 | 120 |
| 296 | 20231120 | 143400 | 3789703780 | 10570 | 10570 | 10570 | 10550 | 51 |
| 297 | 20231120 | 143300 | 3789165690 | 10550 | 10560 | 10570 | 10540 | 481 |
| 298 | 20231120 | 143200 | 3784083710 | 10560 | 10530 | 10560 | 10530 | 229 |
| 299 | 20231120 | 143100 | 3781666210 | 10530 | 10530 | 10530 | 10520 | 1060 |
| 300 | 20231120 | 143000 | 3770507150 | 10530 | 10530 | 10530 | 10530 | 685 |
| 301 | 20231120 | 142900 | 3763294100 | 10520 | 10530 | 10550 | 10520 | 2787 |
| 302 | 20231120 | 142800 | 3733958990 | 10530 | 10570 | 10570 | 10530 | 65 |
| 303 | 20231120 | 142700 | 3733273210 | 10570 | 10550 | 10570 | 10530 | 662 |
| 304 | 20231120 | 142600 | 3726297160 | 10550 | 10550 | 10550 | 10550 | 250 |
| 305 | 20231120 | 142500 | 3723659660 | 10550 | 10560 | 10560 | 10550 | 274 |
| 306 | 20231120 | 142400 | 3720767710 | 10560 | 10570 | 10570 | 10550 | 890 |
| 307 | 20231120 | 142300 | 3711372430 | 10570 | 10590 | 10590 | 10570 | 111 |
| 308 | 20231120 | 142200 | 3710199040 | 10570 | 10580 | 10590 | 10570 | 91 |
| 309 | 20231120 | 142100 | 3709236700 | 10590 | 10590 | 10590 | 10590 | 724 |
| 310 | 20231120 | 142000 | 3701569540 | 10600 | 10610 | 10610 | 10590 | 264 |
| 311 | 20231120 | 141900 | 3698770610 | 10610 | 10560 | 10610 | 10560 | 2804 |
| 312 | 20231120 | 141800 | 3669059600 | 10580 | 10600 | 10600 | 10540 | 1936 |
| 313 | 20231120 | 141700 | 3648585450 | 10600 | 10600 | 10600 | 10600 | 530 |
| 314 | 20231120 | 141600 | 3642967450 | 10600 | 10600 | 10610 | 10600 | 569 |
| 315 | 20231120 | 141500 | 3636935040 | 10610 | 10600 | 10610 | 10600 | 51 |
| 316 | 20231120 | 141400 | 3636394430 | 10600 | 10600 | 10600 | 10600 | 316 |
| 317 | 20231120 | 141300 | 3633044830 | 10620 | 10620 | 10620 | 10620 | 5 |
| 318 | 20231120 | 141200 | 3632991730 | 10620 | 10600 | 10620 | 10600 | 60 |
| 319 | 20231120 | 141100 | 3632355670 | 10620 | 10580 | 10620 | 10570 | 75 |
| 320 | 20231120 | 141000 | 3631561830 | 10630 | 10580 | 10630 | 10560 | 1272 |
| 321 | 20231120 | 140900 | 3618094640 | 10580 | 10590 | 10600 | 10580 | 650 |
| 322 | 20231120 | 140800 | 3611214740 | 10590 | 10590 | 10600 | 10590 | 262 |
| 323 | 20231120 | 140700 | 3608438160 | 10590 | 10600 | 10600 | 10590 | 1445 |
| 324 | 20231120 | 140600 | 3593121180 | 10610 | 10620 | 10620 | 10610 | 667 |
| 325 | 20231120 | 140500 | 3586042690 | 10630 | 10630 | 10630 | 10630 | 0 |
| 326 | 20231120 | 140400 | 3586042690 | 10630 | 10640 | 10640 | 10620 | 428 |
| 327 | 20231120 | 140300 | 3581492550 | 10640 | 10640 | 10640 | 10640 | 39 |
| 328 | 20231120 | 140200 | 3581077590 | 10630 | 10640 | 10640 | 10630 | 11 |
| 329 | 20231120 | 140100 | 3580960560 | 10640 | 10640 | 10640 | 10640 | 175 |
| 330 | 20231120 | 140000 | 3579098560 | 10630 | 10620 | 10630 | 10620 | 61 |
| 331 | 20231120 | 135900 | 3578450240 | 10620 | 10610 | 10620 | 10610 | 95 |
| 332 | 20231120 | 135800 | 3577441950 | 10610 | 10610 | 10610 | 10610 | 501 |
| 333 | 20231120 | 135700 | 3572126340 | 10610 | 10620 | 10620 | 10610 | 305 |
| 334 | 20231120 | 135600 | 3568890080 | 10640 | 10640 | 10640 | 10600 | 1332 |
| 335 | 20231120 | 135500 | 3554749530 | 10630 | 10630 | 10630 | 10630 | 590 |
| 336 | 20231120 | 135400 | 3548477830 | 10640 | 10640 | 10640 | 10640 | 90 |
| 337 | 20231120 | 135300 | 3547520230 | 10640 | 10650 | 10650 | 10640 | 3 |
| 338 | 20231120 | 135200 | 3547488290 | 10650 | 10650 | 10650 | 10650 | 24 |
| 339 | 20231120 | 135100 | 3547232690 | 10650 | 10640 | 10650 | 10630 | 241 |
| 340 | 20231120 | 135000 | 3544668560 | 10650 | 10640 | 10650 | 10640 | 121 |
| 341 | 20231120 | 134900 | 3543380540 | 10650 | 10660 | 10660 | 10650 | 1675 |
| 342 | 20231120 | 134800 | 3525537170 | 10660 | 10660 | 10660 | 10660 | 494 |
| 343 | 20231120 | 134700 | 3520271130 | 10660 | 10670 | 10670 | 10660 | 161 |
| 344 | 20231120 | 134600 | 3518553760 | 10670 | 10670 | 10670 | 10670 | 603 |
| 345 | 20231120 | 134500 | 3512119750 | 10680 | 10680 | 10680 | 10670 | 932 |
| 346 | 20231120 | 134400 | 3502174300 | 10680 | 10690 | 10690 | 10680 | 488 |
| 347 | 20231120 | 134300 | 3496960360 | 10700 | 10680 | 10700 | 10680 | 132 |
| 348 | 20231120 | 134200 | 3495550280 | 10710 | 10700 | 10710 | 10700 | 642 |
| 349 | 20231120 | 134100 | 3488674560 | 10700 | 10670 | 10700 | 10670 | 2591 |
| 350 | 20231120 | 134000 | 3460981100 | 10670 | 10680 | 10680 | 10670 | 111 |
| 351 | 20231120 | 133900 | 3459796300 | 10680 | 10690 | 10690 | 10680 | 188 |
| 352 | 20231120 | 133800 | 3457787780 | 10690 | 10680 | 10690 | 10680 | 124 |
| 353 | 20231120 | 133700 | 3456463450 | 10670 | 10680 | 10680 | 10670 | 387 |
| 354 | 20231120 | 133600 | 3452330900 | 10680 | 10690 | 10690 | 10680 | 895 |
| 355 | 20231120 | 133500 | 3442763690 | 10690 | 10690 | 10700 | 10660 | 366 |
| 356 | 20231120 | 133400 | 3438855500 | 10690 | 10670 | 10690 | 10670 | 287 |
| 357 | 20231120 | 133300 | 3435793190 | 10670 | 10670 | 10670 | 10670 | 1296 |
| 358 | 20231120 | 133200 | 3421964870 | 10690 | 10690 | 10700 | 10670 | 438 |
| 359 | 20231120 | 133100 | 3417287930 | 10700 | 10700 | 10700 | 10700 | 266 |
| 360 | 20231120 | 133000 | 3414441730 | 10710 | 10710 | 10710 | 10710 | 113 |
| 361 | 20231120 | 132900 | 3413231500 | 10710 | 10720 | 10720 | 10710 | 125 |
| 362 | 20231120 | 132800 | 3411892550 | 10720 | 10710 | 10720 | 10710 | 1420 |
| 363 | 20231120 | 132700 | 3396676740 | 10710 | 10690 | 10710 | 10690 | 11 |
| 364 | 20231120 | 132600 | 3396559130 | 10690 | 10690 | 10690 | 10690 | 191 |
| 365 | 20231120 | 132500 | 3394517340 | 10690 | 10690 | 10690 | 10680 | 307 |
| 366 | 20231120 | 132400 | 3391235900 | 10700 | 10710 | 10710 | 10700 | 1885 |
| 367 | 20231120 | 132300 | 3371057830 | 10710 | 10700 | 10710 | 10690 | 214 |
| 368 | 20231120 | 132200 | 3368767990 | 10700 | 10700 | 10700 | 10700 | 217 |
| 369 | 20231120 | 132100 | 3366446090 | 10690 | 10690 | 10700 | 10680 | 675 |
| 370 | 20231120 | 132000 | 3359232010 | 10680 | 10680 | 10690 | 10680 | 257 |
| 371 | 20231120 | 131900 | 3356486250 | 10690 | 10690 | 10690 | 10680 | 12 |
| 372 | 20231120 | 131800 | 3356358070 | 10690 | 10680 | 10690 | 10680 | 270 |
| 373 | 20231120 | 131700 | 3353472540 | 10680 | 10700 | 10700 | 10680 | 1187 |
| 374 | 20231120 | 131600 | 3340772970 | 10710 | 10700 | 10710 | 10700 | 87 |
| 375 | 20231120 | 131500 | 3339841830 | 10700 | 10710 | 10710 | 10700 | 306 |
| 376 | 20231120 | 131400 | 3336565770 | 10700 | 10710 | 10710 | 10700 | 472 |
| 377 | 20231120 | 131300 | 3331514390 | 10710 | 10710 | 10710 | 10700 | 121 |
| 378 | 20231120 | 131200 | 3330218980 | 10710 | 10700 | 10710 | 10700 | 1321 |
| 379 | 20231120 | 131100 | 3316075570 | 10700 | 10700 | 10700 | 10700 | 1013 |
| 380 | 20231120 | 131000 | 3305236470 | 10700 | 10680 | 10700 | 10680 | 741 |
| 381 | 20231120 | 130900 | 3297322170 | 10680 | 10680 | 10700 | 10680 | 420 |
| 382 | 20231120 | 130800 | 3292836190 | 10680 | 10670 | 10680 | 10670 | 8 |
| 383 | 20231120 | 130700 | 3292750760 | 10670 | 10700 | 10710 | 10670 | 2915 |
| 384 | 20231120 | 130600 | 3261585930 | 10700 | 10700 | 10710 | 10700 | 1427 |
| 385 | 20231120 | 130500 | 3246306750 | 10700 | 10690 | 10710 | 10690 | 1161 |
| 386 | 20231120 | 130400 | 3233884090 | 10690 | 10690 | 10690 | 10690 | 135 |
| 387 | 20231120 | 130300 | 3232440940 | 10690 | 10680 | 10700 | 10680 | 1251 |
| 388 | 20231120 | 130200 | 3219068430 | 10670 | 10660 | 10670 | 10660 | 440 |
| 389 | 20231120 | 130100 | 3214374830 | 10650 | 10650 | 10650 | 10650 | 579 |
| 390 | 20231120 | 130000 | 3208208480 | 10660 | 10660 | 10660 | 10660 | 22 |
| 391 | 20231120 | 125900 | 3207973960 | 10660 | 10660 | 10660 | 10650 | 111 |
| 392 | 20231120 | 125800 | 3206790800 | 10660 | 10650 | 10660 | 10650 | 42 |
| 393 | 20231120 | 125700 | 3206343110 | 10640 | 10640 | 10640 | 10640 | 591 |
| 394 | 20231120 | 125600 | 3200054870 | 10640 | 10650 | 10660 | 10640 | 456 |
| 395 | 20231120 | 125500 | 3195198750 | 10640 | 10630 | 10640 | 10620 | 1005 |
| 396 | 20231120 | 125400 | 3184510560 | 10640 | 10650 | 10650 | 10640 | 334 |
| 397 | 20231120 | 125300 | 3180955910 | 10650 | 10660 | 10660 | 10650 | 248 |
| 398 | 20231120 | 125200 | 3178314230 | 10660 | 10660 | 10660 | 10660 | 243 |
| 399 | 20231120 | 125100 | 3175723850 | 10640 | 10650 | 10650 | 10640 | 100 |
| 400 | 20231120 | 125000 | 3174658860 | 10640 | 10640 | 10640 | 10640 | 134 |
| 401 | 20231120 | 124900 | 3173233100 | 10630 | 10620 | 10630 | 10620 | 241 |
| 402 | 20231120 | 124800 | 3170671360 | 10610 | 10630 | 10630 | 10610 | 63 |
| 403 | 20231120 | 124700 | 3170002370 | 10630 | 10620 | 10640 | 10620 | 217 |
| 404 | 20231120 | 124600 | 3167697640 | 10640 | 10620 | 10640 | 10620 | 555 |
| 405 | 20231120 | 124500 | 3161792940 | 10620 | 10630 | 10630 | 10620 | 146 |
| 406 | 20231120 | 124400 | 3160241960 | 10640 | 10640 | 10640 | 10640 | 252 |
| 407 | 20231120 | 124300 | 3157560680 | 10640 | 10640 | 10640 | 10640 | 6 |
| 408 | 20231120 | 124200 | 3157496840 | 10630 | 10620 | 10630 | 10620 | 90 |
| 409 | 20231120 | 124100 | 3156540160 | 10640 | 10610 | 10640 | 10610 | 366 |
| 410 | 20231120 | 124000 | 3152652800 | 10620 | 10620 | 10620 | 10620 | 753 |
| 411 | 20231120 | 123900 | 3144655940 | 10640 | 10630 | 10640 | 10630 | 174 |
| 412 | 20231120 | 123800 | 3142804830 | 10630 | 10630 | 10640 | 10630 | 312 |
| 413 | 20231120 | 123700 | 3139488260 | 10640 | 10640 | 10640 | 10640 | 12 |
| 414 | 20231120 | 123600 | 3139360580 | 10640 | 10620 | 10640 | 10620 | 248 |
| 415 | 20231120 | 123500 | 3136726760 | 10620 | 10630 | 10640 | 10620 | 646 |
| 416 | 20231120 | 123400 | 3129862280 | 10630 | 10650 | 10650 | 10630 | 50 |
| 417 | 20231120 | 123300 | 3129330400 | 10650 | 10640 | 10650 | 10630 | 513 |
| 418 | 20231120 | 123200 | 3123872980 | 10640 | 10640 | 10650 | 10640 | 479 |
| 419 | 20231120 | 123100 | 3118774880 | 10650 | 10660 | 10660 | 10650 | 105 |
| 420 | 20231120 | 123000 | 3117656590 | 10660 | 10660 | 10660 | 10660 | 1 |
| 421 | 20231120 | 122900 | 3117645930 | 10660 | 10660 | 10660 | 10660 | 801 |
| 422 | 20231120 | 122800 | 3109107270 | 10660 | 10650 | 10660 | 10650 | 656 |
| 423 | 20231120 | 122700 | 3102120300 | 10660 | 10660 | 10670 | 10660 | 198 |
| 424 | 20231120 | 122600 | 3100009610 | 10660 | 10680 | 10680 | 10660 | 276 |
| 425 | 20231120 | 122500 | 3097063790 | 10680 | 10680 | 10680 | 10650 | 156 |
| 426 | 20231120 | 122400 | 3095400400 | 10680 | 10680 | 10680 | 10680 | 491 |
| 427 | 20231120 | 122300 | 3090156520 | 10690 | 10680 | 10690 | 10680 | 239 |
| 428 | 20231120 | 122200 | 3087603840 | 10680 | 10690 | 10690 | 10680 | 1161 |
| 429 | 20231120 | 122100 | 3075199250 | 10690 | 10670 | 10690 | 10670 | 715 |
| 430 | 20231120 | 122000 | 3067560460 | 10680 | 10680 | 10680 | 10670 | 563 |
| 431 | 20231120 | 121900 | 3061549630 | 10660 | 10670 | 10670 | 10650 | 1316 |
| 432 | 20231120 | 121800 | 3047523690 | 10670 | 10680 | 10680 | 10670 | 1063 |
| 433 | 20231120 | 121700 | 3036176280 | 10680 | 10690 | 10690 | 10680 | 108 |
| 434 | 20231120 | 121600 | 3035021830 | 10680 | 10680 | 10680 | 10680 | 44 |
| 435 | 20231120 | 121500 | 3034551910 | 10690 | 10690 | 10690 | 10690 | 175 |
| 436 | 20231120 | 121400 | 3032681160 | 10690 | 10680 | 10690 | 10680 | 510 |
| 437 | 20231120 | 121300 | 3027230290 | 10680 | 10690 | 10690 | 10660 | 1847 |
| 438 | 20231120 | 121200 | 3007517280 | 10690 | 10650 | 10690 | 10650 | 1594 |
| 439 | 20231120 | 121100 | 2990494530 | 10630 | 10680 | 10680 | 10630 | 775 |
| 440 | 20231120 | 121000 | 2982236020 | 10680 | 10670 | 10680 | 10660 | 771 |
| 441 | 20231120 | 120900 | 2974004380 | 10650 | 10660 | 10660 | 10650 | 1569 |
| 442 | 20231120 | 120800 | 2957287660 | 10660 | 10660 | 10680 | 10650 | 1815 |
| 443 | 20231120 | 120700 | 2937940450 | 10660 | 10660 | 10670 | 10660 | 20 |
| 444 | 20231120 | 120600 | 2937727180 | 10670 | 10670 | 10680 | 10670 | 526 |
| 445 | 20231120 | 120500 | 2932114750 | 10670 | 10670 | 10670 | 10670 | 123 |
| 446 | 20231120 | 120400 | 2930802340 | 10670 | 10660 | 10670 | 10660 | 1832 |
| 447 | 20231120 | 120300 | 2911256220 | 10650 | 10670 | 10670 | 10650 | 391 |
| 448 | 20231120 | 120200 | 2907087110 | 10660 | 10630 | 10660 | 10620 | 2386 |
| 449 | 20231120 | 120100 | 2881671230 | 10640 | 10630 | 10640 | 10630 | 112 |
| 450 | 20231120 | 120000 | 2880479690 | 10610 | 10630 | 10630 | 10610 | 120 |
| 451 | 20231120 | 115900 | 2879205920 | 10630 | 10610 | 10630 | 10610 | 116 |
| 452 | 20231120 | 115800 | 2877975120 | 10610 | 10620 | 10620 | 10610 | 335 |
| 453 | 20231120 | 115700 | 2874417600 | 10630 | 10620 | 10630 | 10620 | 103 |
| 454 | 20231120 | 115600 | 2873323510 | 10620 | 10620 | 10620 | 10620 | 150 |
| 455 | 20231120 | 115500 | 2871730510 | 10620 | 10620 | 10620 | 10620 | 101 |
| 456 | 20231120 | 115400 | 2870657890 | 10620 | 10640 | 10640 | 10620 | 37 |
| 457 | 20231120 | 115300 | 2870264580 | 10640 | 10650 | 10650 | 10640 | 584 |
| 458 | 20231120 | 115200 | 2864045020 | 10650 | 10600 | 10650 | 10600 | 1843 |
| 459 | 20231120 | 115100 | 2844435610 | 10600 | 10610 | 10610 | 10600 | 1190 |
| 460 | 20231120 | 115000 | 2831820210 | 10610 | 10610 | 10610 | 10600 | 256 |
| 461 | 20231120 | 114900 | 2829104080 | 10610 | 10610 | 10610 | 10610 | 127 |
| 462 | 20231120 | 114800 | 2827756610 | 10630 | 10610 | 10630 | 10610 | 183 |
| 463 | 20231120 | 114700 | 2825814960 | 10620 | 10630 | 10630 | 10620 | 145 |
| 464 | 20231120 | 114600 | 2824273760 | 10630 | 10630 | 10630 | 10630 | 47 |
| 465 | 20231120 | 114500 | 2823774150 | 10620 | 10610 | 10620 | 10610 | 403 |
| 466 | 20231120 | 114400 | 2819496950 | 10600 | 10600 | 10600 | 10600 | 2 |
| 467 | 20231120 | 114300 | 2819475750 | 10590 | 10600 | 10600 | 10590 | 25 |
| 468 | 20231120 | 114200 | 2819210830 | 10600 | 10610 | 10610 | 10590 | 248 |
| 469 | 20231120 | 114100 | 2816580400 | 10620 | 10620 | 10620 | 10620 | 195 |
| 470 | 20231120 | 114000 | 2814509500 | 10620 | 10630 | 10630 | 10620 | 5 |
| 471 | 20231120 | 113900 | 2814456390 | 10630 | 10630 | 10640 | 10630 | 471 |
| 472 | 20231120 | 113800 | 2809449640 | 10630 | 10640 | 10640 | 10630 | 49 |
| 473 | 20231120 | 113700 | 2808928670 | 10640 | 10640 | 10640 | 10640 | 127 |
| 474 | 20231120 | 113600 | 2807577390 | 10630 | 10630 | 10630 | 10630 | 77 |
| 475 | 20231120 | 113500 | 2806758880 | 10630 | 10620 | 10630 | 10620 | 109 |
| 476 | 20231120 | 113400 | 2805601210 | 10620 | 10630 | 10630 | 10620 | 101 |
| 477 | 20231120 | 113300 | 2804528580 | 10630 | 10620 | 10630 | 10610 | 394 |
| 478 | 20231120 | 113200 | 2800343590 | 10610 | 10610 | 10610 | 10610 | 102 |
| 479 | 20231120 | 113100 | 2799261370 | 10620 | 10620 | 10620 | 10620 | 26 |
| 480 | 20231120 | 113000 | 2798985250 | 10630 | 10620 | 10630 | 10620 | 51 |
| 481 | 20231120 | 112900 | 2798443130 | 10630 | 10600 | 10630 | 10590 | 49 |
| 482 | 20231120 | 112800 | 2797923930 | 10600 | 10590 | 10600 | 10590 | 4 |
| 483 | 20231120 | 112700 | 2797881540 | 10600 | 10630 | 10630 | 10600 | 138 |
| 484 | 20231120 | 112600 | 2796418710 | 10600 | 10590 | 10600 | 10570 | 1254 |
| 485 | 20231120 | 112500 | 2783139370 | 10590 | 10590 | 10600 | 10590 | 976 |
| 486 | 20231120 | 112400 | 2772800740 | 10590 | 10600 | 10600 | 10570 | 284 |
| 487 | 20231120 | 112300 | 2769793930 | 10600 | 10570 | 10600 | 10570 | 41 |
| 488 | 20231120 | 112200 | 2769360160 | 10530 | 10510 | 10530 | 10510 | 785 |
| 489 | 20231120 | 112100 | 2761106690 | 10510 | 10520 | 10520 | 10500 | 1682 |
| 490 | 20231120 | 112000 | 2743437480 | 10510 | 10530 | 10530 | 10510 | 637 |
| 491 | 20231120 | 111900 | 2736733300 | 10530 | 10510 | 10530 | 10510 | 684 |
| 492 | 20231120 | 111800 | 2729531760 | 10530 | 10540 | 10540 | 10510 | 5302 |
| 493 | 20231120 | 111700 | 2673722010 | 10540 | 10550 | 10560 | 10540 | 1937 |
| 494 | 20231120 | 111600 | 2653295100 | 10550 | 10560 | 10560 | 10550 | 415 |
| 495 | 20231120 | 111500 | 2648914800 | 10560 | 10580 | 10580 | 10560 | 185 |
| 496 | 20231120 | 111400 | 2646960340 | 10560 | 10540 | 10560 | 10540 | 622 |
| 497 | 20231120 | 111300 | 2640395800 | 10550 | 10560 | 10560 | 10550 | 3311 |
| 498 | 20231120 | 111200 | 2605456760 | 10560 | 10560 | 10570 | 10560 | 354 |
| 499 | 20231120 | 111100 | 2601718510 | 10560 | 10570 | 10570 | 10560 | 502 |
| 500 | 20231120 | 111000 | 2596413030 | 10570 | 10570 | 10570 | 10570 | 34 |
| 501 | 20231120 | 110900 | 2596053650 | 10560 | 10570 | 10580 | 10550 | 1800 |
| 502 | 20231120 | 110800 | 2577041030 | 10570 | 10570 | 10570 | 10570 | 553 |
| 503 | 20231120 | 110700 | 2571195820 | 10570 | 10590 | 10590 | 10570 | 1041 |
| 504 | 20231120 | 110600 | 2560181550 | 10620 | 10640 | 10640 | 10600 | 419 |
| 505 | 20231120 | 110500 | 2555736830 | 10640 | 10560 | 10640 | 10560 | 242 |
| 506 | 20231120 | 110400 | 2553168310 | 10640 | 10590 | 10640 | 10590 | 701 |
| 507 | 20231120 | 110300 | 2545724310 | 10590 | 10590 | 10590 | 10560 | 1067 |
| 508 | 20231120 | 110200 | 2534438920 | 10590 | 10590 | 10620 | 10580 | 86 |
| 509 | 20231120 | 110100 | 2533527670 | 10590 | 10580 | 10590 | 10580 | 96 |
| 510 | 20231120 | 110000 | 2532511070 | 10580 | 10610 | 10610 | 10580 | 633 |
| 511 | 20231120 | 105900 | 2525806520 | 10600 | 10600 | 10610 | 10600 | 111 |
| 512 | 20231120 | 105800 | 2524629450 | 10600 | 10590 | 10600 | 10590 | 399 |
| 513 | 20231120 | 105700 | 2520403070 | 10600 | 10610 | 10610 | 10600 | 1152 |
| 514 | 20231120 | 105600 | 2508185960 | 10620 | 10620 | 10620 | 10620 | 118 |
| 515 | 20231120 | 105500 | 2506932800 | 10630 | 10630 | 10630 | 10630 | 453 |
| 516 | 20231120 | 105400 | 2502117410 | 10660 | 10660 | 10660 | 10660 | 1010 |
| 517 | 20231120 | 105300 | 2491350810 | 10630 | 10630 | 10630 | 10630 | 12 |
| 518 | 20231120 | 105200 | 2491223250 | 10640 | 10650 | 10650 | 10640 | 10 |
| 519 | 20231120 | 105100 | 2491116830 | 10650 | 10650 | 10650 | 10640 | 1507 |
| 520 | 20231120 | 105000 | 2475081400 | 10640 | 10660 | 10660 | 10640 | 1297 |
| 521 | 20231120 | 104900 | 2461264920 | 10660 | 10650 | 10660 | 10640 | 1244 |
| 522 | 20231120 | 104800 | 2448014380 | 10650 | 10650 | 10660 | 10640 | 1394 |
| 523 | 20231120 | 104700 | 2433170270 | 10650 | 10670 | 10670 | 10650 | 882 |
| 524 | 20231120 | 104600 | 2423765630 | 10670 | 10660 | 10670 | 10660 | 750 |
| 525 | 20231120 | 104500 | 2415763900 | 10660 | 10650 | 10660 | 10640 | 755 |
| 526 | 20231120 | 104400 | 2407718250 | 10650 | 10640 | 10650 | 10640 | 809 |
| 527 | 20231120 | 104300 | 2399102640 | 10640 | 10630 | 10640 | 10630 | 767 |
| 528 | 20231120 | 104200 | 2390945650 | 10600 | 10600 | 10600 | 10600 | 104 |
| 529 | 20231120 | 104100 | 2389843250 | 10600 | 10620 | 10620 | 10600 | 262 |
| 530 | 20231120 | 104000 | 2387064970 | 10620 | 10620 | 10620 | 10620 | 10 |
| 531 | 20231120 | 103900 | 2386958770 | 10630 | 10630 | 10630 | 10630 | 235 |
| 532 | 20231120 | 103800 | 2384460720 | 10630 | 10630 | 10640 | 10630 | 587 |
| 533 | 20231120 | 103700 | 2378219090 | 10620 | 10600 | 10630 | 10600 | 554 |
| 534 | 20231120 | 103600 | 2372334590 | 10600 | 10580 | 10600 | 10580 | 1150 |
| 535 | 20231120 | 103500 | 2360152770 | 10590 | 10590 | 10590 | 10580 | 489 |
| 536 | 20231120 | 103400 | 2354976880 | 10590 | 10580 | 10600 | 10580 | 86 |
| 537 | 20231120 | 103300 | 2354066790 | 10580 | 10600 | 10600 | 10580 | 114 |
| 538 | 20231120 | 103200 | 2352860590 | 10600 | 10590 | 10600 | 10570 | 823 |
| 539 | 20231120 | 103100 | 2344156430 | 10590 | 10590 | 10590 | 10590 | 57 |
| 540 | 20231120 | 103000 | 2343552800 | 10590 | 10610 | 10610 | 10590 | 499 |
| 541 | 20231120 | 102900 | 2338262310 | 10610 | 10610 | 10610 | 10600 | 429 |
| 542 | 20231120 | 102800 | 2333710810 | 10640 | 10600 | 10640 | 10600 | 601 |
| 543 | 20231120 | 102700 | 2327335170 | 10600 | 10620 | 10630 | 10600 | 3190 |
| 544 | 20231120 | 102600 | 2293485360 | 10630 | 10630 | 10630 | 10620 | 996 |
| 545 | 20231120 | 102500 | 2282906520 | 10630 | 10630 | 10630 | 10630 | 492 |
| 546 | 20231120 | 102400 | 2277676560 | 10640 | 10660 | 10660 | 10640 | 199 |
| 547 | 20231120 | 102300 | 2275559180 | 10640 | 10640 | 10640 | 10640 | 6 |
| 548 | 20231120 | 102200 | 2275495340 | 10640 | 10670 | 10680 | 10630 | 131 |
| 549 | 20231120 | 102100 | 2274100460 | 10660 | 10680 | 10680 | 10660 | 781 |
| 550 | 20231120 | 102000 | 2265771570 | 10680 | 10680 | 10680 | 10680 | 561 |
| 551 | 20231120 | 101900 | 2259780090 | 10680 | 10670 | 10680 | 10650 | 211 |
| 552 | 20231120 | 101800 | 2257528310 | 10640 | 10640 | 10640 | 10640 | 399 |
| 553 | 20231120 | 101700 | 2253282950 | 10640 | 10650 | 10650 | 10640 | 824 |
| 554 | 20231120 | 101600 | 2244507960 | 10650 | 10630 | 10670 | 10630 | 2623 |
| 555 | 20231120 | 101500 | 2216557560 | 10630 | 10610 | 10640 | 10610 | 134 |
| 556 | 20231120 | 101400 | 2215134920 | 10600 | 10620 | 10620 | 10600 | 2575 |
| 557 | 20231120 | 101300 | 2187820420 | 10610 | 10640 | 10640 | 10610 | 1690 |
| 558 | 20231120 | 101200 | 2169869520 | 10640 | 10640 | 10650 | 10640 | 993 |
| 559 | 20231120 | 101100 | 2159302730 | 10650 | 10660 | 10660 | 10630 | 284 |
| 560 | 20231120 | 101000 | 2156276020 | 10640 | 10620 | 10640 | 10620 | 113 |
| 561 | 20231120 | 100900 | 2155073860 | 10630 | 10630 | 10630 | 10620 | 820 |
| 562 | 20231120 | 100800 | 2146360610 | 10630 | 10630 | 10670 | 10630 | 481 |
| 563 | 20231120 | 100700 | 2141240220 | 10640 | 10650 | 10660 | 10640 | 1071 |
| 564 | 20231120 | 100600 | 2129840010 | 10640 | 10630 | 10640 | 10630 | 235 |
| 565 | 20231120 | 100500 | 2127340750 | 10630 | 10670 | 10670 | 10630 | 2011 |
| 566 | 20231120 | 100400 | 2105944220 | 10670 | 10700 | 10710 | 10660 | 1581 |
| 567 | 20231120 | 100300 | 2089043510 | 10700 | 10700 | 10700 | 10650 | 862 |
| 568 | 20231120 | 100200 | 2079834450 | 10700 | 10710 | 10710 | 10650 | 2023 |
| 569 | 20231120 | 100100 | 2058193610 | 10710 | 10670 | 10710 | 10660 | 3419 |
| 570 | 20231120 | 100000 | 2021650170 | 10660 | 10670 | 10670 | 10640 | 1705 |
| 571 | 20231120 | 095900 | 2003485480 | 10670 | 10670 | 10670 | 10650 | 532 |
| 572 | 20231120 | 095800 | 1997810900 | 10660 | 10670 | 10670 | 10640 | 2094 |
| 573 | 20231120 | 095700 | 1975494260 | 10670 | 10680 | 10680 | 10670 | 273 |
| 574 | 20231120 | 095600 | 1972579860 | 10680 | 10660 | 10690 | 10660 | 944 |
| 575 | 20231120 | 095500 | 1962504910 | 10650 | 10630 | 10670 | 10630 | 1027 |
| 576 | 20231120 | 095400 | 1951558010 | 10620 | 10630 | 10630 | 10620 | 238 |
| 577 | 20231120 | 095300 | 1949029070 | 10620 | 10620 | 10630 | 10620 | 49 |
| 578 | 20231120 | 095200 | 1948508460 | 10620 | 10610 | 10620 | 10610 | 344 |
| 579 | 20231120 | 095100 | 1944857800 | 10610 | 10600 | 10610 | 10600 | 701 |
| 580 | 20231120 | 095000 | 1937420720 | 10600 | 10600 | 10610 | 10600 | 212 |
| 581 | 20231120 | 094900 | 1935171510 | 10600 | 10630 | 10630 | 10600 | 414 |
| 582 | 20231120 | 094800 | 1930776150 | 10620 | 10640 | 10670 | 10620 | 464 |
| 583 | 20231120 | 094700 | 1925838480 | 10660 | 10640 | 10660 | 10630 | 1225 |
| 584 | 20231120 | 094600 | 1912802300 | 10640 | 10630 | 10640 | 10630 | 628 |
| 585 | 20231120 | 094500 | 1906122450 | 10630 | 10620 | 10630 | 10620 | 200 |
| 586 | 20231120 | 094400 | 1903997900 | 10620 | 10630 | 10630 | 10610 | 289 |
| 587 | 20231120 | 094300 | 1900928370 | 10620 | 10620 | 10640 | 10620 | 557 |
| 588 | 20231120 | 094200 | 1895009040 | 10620 | 10620 | 10620 | 10610 | 246 |
| 589 | 20231120 | 094100 | 1892396990 | 10620 | 10650 | 10650 | 10620 | 468 |
| 590 | 20231120 | 094000 | 1887416000 | 10650 | 10620 | 10650 | 10620 | 1025 |
| 591 | 20231120 | 093900 | 1876512240 | 10630 | 10600 | 10630 | 10590 | 145 |
| 592 | 20231120 | 093800 | 1874973720 | 10580 | 10580 | 10590 | 10580 | 1126 |
| 593 | 20231120 | 093700 | 1863059540 | 10590 | 10590 | 10590 | 10580 | 146 |
| 594 | 20231120 | 093600 | 1861514410 | 10590 | 10580 | 10600 | 10580 | 288 |
| 595 | 20231120 | 093500 | 1858464720 | 10580 | 10600 | 10600 | 10580 | 572 |
| 596 | 20231120 | 093400 | 1852412720 | 10580 | 10580 | 10630 | 10580 | 1210 |
| 597 | 20231120 | 093300 | 1839599840 | 10580 | 10590 | 10630 | 10580 | 536 |
| 598 | 20231120 | 093200 | 1833923440 | 10590 | 10600 | 10630 | 10590 | 246 |
| 599 | 20231120 | 093100 | 1831315200 | 10600 | 10670 | 10670 | 10600 | 2759 |
| 600 | 20231120 | 093000 | 1801913500 | 10670 | 10600 | 10670 | 10590 | 4776 |
| 601 | 20231120 | 092900 | 1751251650 | 10600 | 10570 | 10600 | 10560 | 1230 |
| 602 | 20231120 | 092800 | 1738239560 | 10570 | 10590 | 10590 | 10570 | 2763 |
| 603 | 20231120 | 092700 | 1709027720 | 10600 | 10580 | 10600 | 10570 | 1533 |
| 604 | 20231120 | 092600 | 1692811270 | 10570 | 10600 | 10620 | 10570 | 2558 |
| 605 | 20231120 | 092500 | 1665702120 | 10600 | 10650 | 10650 | 10600 | 2991 |
| 606 | 20231120 | 092400 | 1633981100 | 10650 | 10690 | 10690 | 10640 | 901 |
| 607 | 20231120 | 092300 | 1624370150 | 10690 | 10650 | 10700 | 10620 | 3057 |
| 608 | 20231120 | 092200 | 1591750950 | 10700 | 10700 | 10720 | 10610 | 5785 |
| 609 | 20231120 | 092100 | 1529965350 | 10720 | 10730 | 10740 | 10690 | 6122 |
| 610 | 20231120 | 092000 | 1464374340 | 10730 | 10730 | 10740 | 10690 | 10971 |
| 611 | 20231120 | 091900 | 1346771070 | 10720 | 10680 | 10720 | 10640 | 8963 |
| 612 | 20231120 | 091800 | 1250902290 | 10680 | 10650 | 10680 | 10620 | 7417 |
| 613 | 20231120 | 091700 | 1171958730 | 10650 | 10650 | 10660 | 10640 | 4727 |
| 614 | 20231120 | 091600 | 1121613130 | 10650 | 10660 | 10680 | 10640 | 7004 |
| 615 | 20231120 | 091500 | 1046964050 | 10650 | 10570 | 10650 | 10570 | 11217 |
| 616 | 20231120 | 091400 | 927747970 | 10570 | 10580 | 10590 | 10570 | 2071 |
| 617 | 20231120 | 091300 | 905840830 | 10580 | 10560 | 10580 | 10560 | 3304 |
| 618 | 20231120 | 091200 | 870899110 | 10560 | 10570 | 10570 | 10540 | 1174 |
| 619 | 20231120 | 091100 | 858513550 | 10570 | 10540 | 10570 | 10540 | 1528 |
| 620 | 20231120 | 091000 | 842384530 | 10550 | 10580 | 10620 | 10550 | 9968 |
| 621 | 20231120 | 090900 | 736895810 | 10580 | 10500 | 10590 | 10500 | 9130 |
| 622 | 20231120 | 090800 | 640398880 | 10520 | 10490 | 10530 | 10460 | 2539 |
| 623 | 20231120 | 090700 | 613759100 | 10490 | 10550 | 10550 | 10490 | 4485 |
| 624 | 20231120 | 090600 | 566641950 | 10550 | 10560 | 10560 | 10510 | 9086 |
| 625 | 20231120 | 090500 | 470930900 | 10560 | 10480 | 10590 | 10470 | 7926 |
| 626 | 20231120 | 090400 | 387436190 | 10480 | 10420 | 10480 | 10410 | 3503 |
| 627 | 20231120 | 090300 | 350792670 | 10420 | 10470 | 10470 | 10410 | 3435 |
| 628 | 20231120 | 090200 | 314962310 | 10460 | 10360 | 10470 | 10360 | 3810 |
| 629 | 20231120 | 090100 | 275280730 | 10410 | 10250 | 10410 | 10240 | 5652 |
| 630 | 20231120 | 090000 | 216996770 | 10240 | 10380 | 10390 | 10150 | 20750 |