28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 183900 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 2471 |
| 3 | 20231120 | 183800 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 4 | 20231120 | 183700 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 5 | 20231120 | 183600 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 6 | 20231120 | 183500 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 7 | 20231120 | 183400 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 8 | 20231120 | 183300 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 9 | 20231120 | 183200 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 10 | 20231120 | 183100 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 11 | 20231120 | 183000 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 12 | 20231120 | 182900 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 13 | 20231120 | 182800 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 14 | 20231120 | 182700 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 15 | 20231120 | 182600 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 16 | 20231120 | 182500 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 17 | 20231120 | 182400 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 18 | 20231120 | 182300 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 19 | 20231120 | 182200 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 20 | 20231120 | 182100 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 21 | 20231120 | 182000 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 22 | 20231120 | 181900 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 23 | 20231120 | 181800 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 24 | 20231120 | 181700 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 25 | 20231120 | 181600 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 26 | 20231120 | 181500 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 27 | 20231120 | 181400 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 28 | 20231120 | 181300 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 29 | 20231120 | 181200 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 30 | 20231120 | 181100 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 31 | 20231120 | 181000 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 32 | 20231120 | 180900 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 2471 |
| 33 | 20231120 | 180800 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 34 | 20231120 | 180700 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 35 | 20231120 | 180600 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 36 | 20231120 | 180500 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 37 | 20231120 | 180400 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 38 | 20231120 | 180300 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 39 | 20231120 | 180200 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 40 | 20231120 | 180100 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 41 | 20231120 | 180000 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 42 | 20231120 | 175900 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 43 | 20231120 | 175800 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 44 | 20231120 | 175700 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 45 | 20231120 | 175600 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 46 | 20231120 | 175500 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 47 | 20231120 | 175400 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 48 | 20231120 | 175300 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 49 | 20231120 | 175200 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 50 | 20231120 | 175100 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 51 | 20231120 | 175000 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 52 | 20231120 | 174900 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 53 | 20231120 | 174800 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 54 | 20231120 | 174700 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 55 | 20231120 | 174600 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 56 | 20231120 | 174500 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 57 | 20231120 | 174400 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 58 | 20231120 | 174300 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 59 | 20231120 | 174200 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 60 | 20231120 | 174100 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 61 | 20231120 | 174000 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 62 | 20231120 | 173900 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 2471 |
| 63 | 20231120 | 173800 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 64 | 20231120 | 173700 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 65 | 20231120 | 173600 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 66 | 20231120 | 173500 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 67 | 20231120 | 173400 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 68 | 20231120 | 173300 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 69 | 20231120 | 173200 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 70 | 20231120 | 173100 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 71 | 20231120 | 173000 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 72 | 20231120 | 172900 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 73 | 20231120 | 172800 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 74 | 20231120 | 172700 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 75 | 20231120 | 172600 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 76 | 20231120 | 172500 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 77 | 20231120 | 172400 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 78 | 20231120 | 172300 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 79 | 20231120 | 172200 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 80 | 20231120 | 172100 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 81 | 20231120 | 172000 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 82 | 20231120 | 171900 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 83 | 20231120 | 171800 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 84 | 20231120 | 171700 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 85 | 20231120 | 171600 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 86 | 20231120 | 171500 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 87 | 20231120 | 171400 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 88 | 20231120 | 171300 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 89 | 20231120 | 171200 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 90 | 20231120 | 171100 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 91 | 20231120 | 171000 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 92 | 20231120 | 170900 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 2471 |
| 93 | 20231120 | 170800 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 94 | 20231120 | 170700 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 95 | 20231120 | 170600 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 96 | 20231120 | 170500 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 97 | 20231120 | 170400 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 98 | 20231120 | 170300 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 99 | 20231120 | 170200 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 100 | 20231120 | 170100 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 101 | 20231120 | 170000 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 102 | 20231120 | 165900 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 103 | 20231120 | 165800 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 104 | 20231120 | 165700 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 105 | 20231120 | 165600 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 106 | 20231120 | 165500 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 107 | 20231120 | 165400 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 108 | 20231120 | 165300 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 109 | 20231120 | 165200 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 110 | 20231120 | 165100 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 111 | 20231120 | 165000 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 112 | 20231120 | 164900 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 113 | 20231120 | 164800 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 114 | 20231120 | 164700 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 115 | 20231120 | 164600 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 116 | 20231120 | 164500 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 117 | 20231120 | 164400 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 118 | 20231120 | 164300 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 119 | 20231120 | 164200 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 120 | 20231120 | 164100 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 121 | 20231120 | 164000 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 122 | 20231120 | 163900 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 2471 |
| 123 | 20231120 | 163800 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 124 | 20231120 | 163700 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 125 | 20231120 | 163600 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 126 | 20231120 | 163500 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 127 | 20231120 | 163400 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 128 | 20231120 | 163300 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 129 | 20231120 | 163200 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 130 | 20231120 | 163100 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 131 | 20231120 | 163000 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 132 | 20231120 | 162900 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 133 | 20231120 | 162800 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 134 | 20231120 | 162700 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 135 | 20231120 | 162600 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 136 | 20231120 | 162500 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 137 | 20231120 | 162400 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 138 | 20231120 | 162300 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 139 | 20231120 | 162200 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 140 | 20231120 | 162100 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 141 | 20231120 | 162000 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 142 | 20231120 | 161900 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 143 | 20231120 | 161800 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 144 | 20231120 | 161700 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 145 | 20231120 | 161600 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 146 | 20231120 | 161500 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 147 | 20231120 | 161400 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 148 | 20231120 | 161300 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 149 | 20231120 | 161200 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 150 | 20231120 | 161100 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 151 | 20231120 | 161000 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 152 | 20231120 | 160900 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 2471 |
| 153 | 20231120 | 160800 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 154 | 20231120 | 160700 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 155 | 20231120 | 160600 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 156 | 20231120 | 160500 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 157 | 20231120 | 160400 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 158 | 20231120 | 160300 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 159 | 20231120 | 160200 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 160 | 20231120 | 160100 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 161 | 20231120 | 160000 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 162 | 20231120 | 155900 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 163 | 20231120 | 155800 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 164 | 20231120 | 155700 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 165 | 20231120 | 155600 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 166 | 20231120 | 155500 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 167 | 20231120 | 155400 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 168 | 20231120 | 155300 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 169 | 20231120 | 155200 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 170 | 20231120 | 155100 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 171 | 20231120 | 155000 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 172 | 20231120 | 154900 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 173 | 20231120 | 154800 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 174 | 20231120 | 154700 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 175 | 20231120 | 154600 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 176 | 20231120 | 154500 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 177 | 20231120 | 154400 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 178 | 20231120 | 154300 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 179 | 20231120 | 154200 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 180 | 20231120 | 154100 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 181 | 20231120 | 154000 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 182 | 20231120 | 153900 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 2471 |
| 183 | 20231120 | 153800 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 184 | 20231120 | 153700 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 185 | 20231120 | 153600 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 186 | 20231120 | 153500 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 187 | 20231120 | 153400 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 188 | 20231120 | 153300 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 189 | 20231120 | 153200 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 190 | 20231120 | 153100 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 0 |
| 191 | 20231120 | 153000 | 2004891110 | 7890 | 7890 | 7890 | 7890 | 2471 |
| 192 | 20231120 | 152900 | 1985394920 | 7890 | 7890 | 7890 | 7890 | 0 |
| 193 | 20231120 | 152800 | 1985394920 | 7890 | 7890 | 7890 | 7890 | 0 |
| 194 | 20231120 | 152700 | 1985394920 | 7890 | 7890 | 7890 | 7890 | 0 |
| 195 | 20231120 | 152600 | 1985394920 | 7890 | 7890 | 7890 | 7890 | 0 |
| 196 | 20231120 | 152500 | 1985394920 | 7890 | 7890 | 7890 | 7890 | 0 |
| 197 | 20231120 | 152400 | 1985394920 | 7890 | 7890 | 7890 | 7890 | 0 |
| 198 | 20231120 | 152300 | 1985394920 | 7890 | 7890 | 7890 | 7890 | 0 |
| 199 | 20231120 | 152200 | 1985394920 | 7890 | 7890 | 7890 | 7890 | 0 |
| 200 | 20231120 | 152100 | 1985394920 | 7890 | 7890 | 7890 | 7890 | 0 |
| 201 | 20231120 | 152000 | 1985394920 | 7890 | 7890 | 7890 | 7890 | 0 |
| 202 | 20231120 | 151900 | 1985394920 | 7890 | 7900 | 7910 | 7890 | 896 |
| 203 | 20231120 | 151800 | 1978315770 | 7910 | 7900 | 7910 | 7900 | 657 |
| 204 | 20231120 | 151700 | 1973125400 | 7910 | 7910 | 7910 | 7900 | 179 |
| 205 | 20231120 | 151600 | 1971709880 | 7910 | 7910 | 7910 | 7900 | 627 |
| 206 | 20231120 | 151500 | 1966754330 | 7910 | 7910 | 7910 | 7900 | 235 |
| 207 | 20231120 | 151400 | 1964896910 | 7920 | 7920 | 7920 | 7920 | 485 |
| 208 | 20231120 | 151300 | 1961055710 | 7920 | 7920 | 7920 | 7920 | 366 |
| 209 | 20231120 | 151200 | 1958156990 | 7920 | 7920 | 7930 | 7920 | 287 |
| 210 | 20231120 | 151100 | 1955883940 | 7920 | 7900 | 7920 | 7900 | 809 |
| 211 | 20231120 | 151000 | 1949478740 | 7920 | 7900 | 7920 | 7900 | 1960 |
| 212 | 20231120 | 150900 | 1933985390 | 7900 | 7910 | 7910 | 7900 | 3266 |
| 213 | 20231120 | 150800 | 1908179370 | 7910 | 7920 | 7920 | 7910 | 180 |
| 214 | 20231120 | 150700 | 1906755180 | 7920 | 7930 | 7930 | 7920 | 1631 |
| 215 | 20231120 | 150600 | 1893836680 | 7930 | 7930 | 7930 | 7930 | 812 |
| 216 | 20231120 | 150500 | 1887397520 | 7930 | 7930 | 7940 | 7930 | 1204 |
| 217 | 20231120 | 150400 | 1877849580 | 7940 | 7940 | 7940 | 7940 | 2 |
| 218 | 20231120 | 150300 | 1877833700 | 7940 | 7940 | 7940 | 7940 | 10 |
| 219 | 20231120 | 150200 | 1877754300 | 7940 | 7940 | 7940 | 7940 | 42 |
| 220 | 20231120 | 150100 | 1877420820 | 7940 | 7940 | 7940 | 7940 | 0 |
| 221 | 20231120 | 150000 | 1877420820 | 7940 | 7920 | 7940 | 7920 | 312 |
| 222 | 20231120 | 145900 | 1874947320 | 7920 | 7930 | 7930 | 7920 | 706 |
| 223 | 20231120 | 145800 | 1869349350 | 7930 | 7930 | 7930 | 7930 | 90 |
| 224 | 20231120 | 145700 | 1868635650 | 7930 | 7930 | 7930 | 7930 | 501 |
| 225 | 20231120 | 145600 | 1864662720 | 7930 | 7930 | 7930 | 7930 | 30 |
| 226 | 20231120 | 145500 | 1864424820 | 7930 | 7930 | 7930 | 7920 | 382 |
| 227 | 20231120 | 145400 | 1861396370 | 7930 | 7930 | 7930 | 7930 | 6 |
| 228 | 20231120 | 145300 | 1861348790 | 7930 | 7930 | 7930 | 7930 | 10 |
| 229 | 20231120 | 145200 | 1861269490 | 7930 | 7930 | 7930 | 7920 | 116 |
| 230 | 20231120 | 145100 | 1860349760 | 7920 | 7920 | 7920 | 7920 | 336 |
| 231 | 20231120 | 145000 | 1857688640 | 7920 | 7920 | 7920 | 7920 | 0 |
| 232 | 20231120 | 144900 | 1857688640 | 7920 | 7920 | 7920 | 7920 | 1285 |
| 233 | 20231120 | 144800 | 1847511440 | 7910 | 7910 | 7910 | 7910 | 486 |
| 234 | 20231120 | 144700 | 1843667180 | 7910 | 7910 | 7910 | 7910 | 84 |
| 235 | 20231120 | 144600 | 1843002740 | 7910 | 7920 | 7920 | 7910 | 300 |
| 236 | 20231120 | 144500 | 1840629640 | 7910 | 7930 | 7930 | 7910 | 2298 |
| 237 | 20231120 | 144400 | 1822431400 | 7930 | 7930 | 7930 | 7930 | 1373 |
| 238 | 20231120 | 144300 | 1811543510 | 7930 | 7930 | 7930 | 7930 | 206 |
| 239 | 20231120 | 144200 | 1809909930 | 7930 | 7930 | 7940 | 7920 | 272 |
| 240 | 20231120 | 144100 | 1807755050 | 7930 | 7930 | 7930 | 7930 | 255 |
| 241 | 20231120 | 144000 | 1805732900 | 7920 | 7920 | 7930 | 7920 | 1326 |
| 242 | 20231120 | 143900 | 1795222570 | 7920 | 7920 | 7920 | 7920 | 189 |
| 243 | 20231120 | 143800 | 1793725690 | 7920 | 7930 | 7930 | 7920 | 615 |
| 244 | 20231120 | 143700 | 1788853670 | 7930 | 7930 | 7930 | 7930 | 34 |
| 245 | 20231120 | 143600 | 1788584050 | 7930 | 7930 | 7930 | 7920 | 384 |
| 246 | 20231120 | 143500 | 1785539430 | 7930 | 7930 | 7930 | 7930 | 1253 |
| 247 | 20231120 | 143400 | 1775603140 | 7930 | 7930 | 7940 | 7930 | 425 |
| 248 | 20231120 | 143300 | 1772230370 | 7940 | 7930 | 7940 | 7930 | 18 |
| 249 | 20231120 | 143200 | 1772087550 | 7930 | 7930 | 7930 | 7930 | 116 |
| 250 | 20231120 | 143100 | 1771167670 | 7930 | 7940 | 7940 | 7930 | 220 |
| 251 | 20231120 | 143000 | 1769421870 | 7940 | 7930 | 7940 | 7930 | 108 |
| 252 | 20231120 | 142900 | 1768565100 | 7930 | 7940 | 7940 | 7930 | 1218 |
| 253 | 20231120 | 142800 | 1758905330 | 7940 | 7940 | 7940 | 7930 | 1657 |
| 254 | 20231120 | 142700 | 1745751320 | 7930 | 7940 | 7940 | 7930 | 623 |
| 255 | 20231120 | 142600 | 1740805930 | 7940 | 7940 | 7940 | 7940 | 145 |
| 256 | 20231120 | 142500 | 1739654630 | 7930 | 7930 | 7930 | 7930 | 876 |
| 257 | 20231120 | 142400 | 1732707950 | 7940 | 7940 | 7940 | 7940 | 15 |
| 258 | 20231120 | 142300 | 1732588850 | 7940 | 7940 | 7940 | 7930 | 121 |
| 259 | 20231120 | 142200 | 1731628170 | 7940 | 7930 | 7940 | 7930 | 458 |
| 260 | 20231120 | 142100 | 1727995380 | 7930 | 7930 | 7930 | 7930 | 201 |
| 261 | 20231120 | 142000 | 1726401450 | 7930 | 7940 | 7940 | 7930 | 8 |
| 262 | 20231120 | 141900 | 1726337950 | 7920 | 7920 | 7920 | 7920 | 0 |
| 263 | 20231120 | 141800 | 1726337950 | 7920 | 7930 | 7930 | 7920 | 236 |
| 264 | 20231120 | 141700 | 1724467870 | 7930 | 7930 | 7930 | 7920 | 1219 |
| 265 | 20231120 | 141600 | 1714802370 | 7940 | 7940 | 7940 | 7940 | 13 |
| 266 | 20231120 | 141500 | 1714699150 | 7940 | 7930 | 7940 | 7930 | 1609 |
| 267 | 20231120 | 141400 | 1701939620 | 7930 | 7930 | 7930 | 7930 | 122 |
| 268 | 20231120 | 141300 | 1700972160 | 7930 | 7930 | 7930 | 7930 | 45 |
| 269 | 20231120 | 141200 | 1700615310 | 7930 | 7940 | 7940 | 7930 | 225 |
| 270 | 20231120 | 141100 | 1698828920 | 7950 | 7940 | 7950 | 7940 | 278 |
| 271 | 20231120 | 141000 | 1696621590 | 7940 | 7940 | 7940 | 7940 | 141 |
| 272 | 20231120 | 140900 | 1695502050 | 7950 | 7940 | 7950 | 7930 | 1343 |
| 273 | 20231120 | 140800 | 1684842640 | 7930 | 7940 | 7950 | 7930 | 594 |
| 274 | 20231120 | 140700 | 1680127350 | 7950 | 7950 | 7950 | 7950 | 1 |
| 275 | 20231120 | 140600 | 1680119400 | 7930 | 7930 | 7930 | 7930 | 0 |
| 276 | 20231120 | 140500 | 1680119400 | 7930 | 7950 | 7950 | 7930 | 360 |
| 277 | 20231120 | 140400 | 1677260200 | 7940 | 7930 | 7940 | 7930 | 143 |
| 278 | 20231120 | 140300 | 1676125960 | 7930 | 7940 | 7940 | 7930 | 444 |
| 279 | 20231120 | 140200 | 1672601920 | 7930 | 7940 | 7950 | 7930 | 1975 |
| 280 | 20231120 | 140100 | 1656907910 | 7940 | 7940 | 7940 | 7940 | 129 |
| 281 | 20231120 | 140000 | 1655883650 | 7920 | 7930 | 7930 | 7920 | 538 |
| 282 | 20231120 | 135900 | 1651619810 | 7940 | 7940 | 7940 | 7940 | 0 |
| 283 | 20231120 | 135800 | 1651619810 | 7940 | 7940 | 7940 | 7940 | 172 |
| 284 | 20231120 | 135700 | 1650254130 | 7920 | 7940 | 7940 | 7920 | 6712 |
| 285 | 20231120 | 135600 | 1597023700 | 7940 | 7930 | 7940 | 7930 | 103 |
| 286 | 20231120 | 135500 | 1596205910 | 7930 | 7950 | 7950 | 7930 | 98 |
| 287 | 20231120 | 135400 | 1595427970 | 7940 | 7940 | 7940 | 7940 | 373 |
| 288 | 20231120 | 135300 | 1592466350 | 7950 | 7950 | 7950 | 7950 | 0 |
| 289 | 20231120 | 135200 | 1592466350 | 7950 | 7950 | 7950 | 7930 | 2768 |
| 290 | 20231120 | 135100 | 1570474250 | 7950 | 7950 | 7950 | 7950 | 258 |
| 291 | 20231120 | 135000 | 1568423150 | 7950 | 7940 | 7950 | 7940 | 135 |
| 292 | 20231120 | 134900 | 1567350930 | 7950 | 7950 | 7950 | 7950 | 1 |
| 293 | 20231120 | 134800 | 1567342980 | 7940 | 7940 | 7940 | 7940 | 680 |
| 294 | 20231120 | 134700 | 1561943780 | 7930 | 7930 | 7930 | 7930 | 25 |
| 295 | 20231120 | 134600 | 1561745530 | 7930 | 7940 | 7940 | 7930 | 122 |
| 296 | 20231120 | 134500 | 1560777350 | 7940 | 7940 | 7940 | 7940 | 9 |
| 297 | 20231120 | 134400 | 1560705890 | 7940 | 7940 | 7940 | 7930 | 580 |
| 298 | 20231120 | 134300 | 1556101260 | 7940 | 7940 | 7940 | 7940 | 1158 |
| 299 | 20231120 | 134200 | 1546906740 | 7940 | 7930 | 7940 | 7930 | 23 |
| 300 | 20231120 | 134100 | 1546724130 | 7930 | 7930 | 7930 | 7930 | 258 |
| 301 | 20231120 | 134000 | 1544678190 | 7930 | 7940 | 7940 | 7930 | 148 |
| 302 | 20231120 | 133900 | 1543503340 | 7940 | 7940 | 7940 | 7930 | 491 |
| 303 | 20231120 | 133800 | 1539609590 | 7940 | 7930 | 7940 | 7930 | 165 |
| 304 | 20231120 | 133700 | 1538300270 | 7930 | 7940 | 7940 | 7930 | 1632 |
| 305 | 20231120 | 133600 | 1525343410 | 7940 | 7930 | 7940 | 7930 | 271 |
| 306 | 20231120 | 133500 | 1523194370 | 7930 | 7930 | 7930 | 7930 | 80 |
| 307 | 20231120 | 133400 | 1522559970 | 7930 | 7930 | 7930 | 7920 | 320 |
| 308 | 20231120 | 133300 | 1520022840 | 7930 | 7930 | 7930 | 7930 | 256 |
| 309 | 20231120 | 133200 | 1517992760 | 7930 | 7930 | 7930 | 7920 | 420 |
| 310 | 20231120 | 133100 | 1514662310 | 7930 | 7930 | 7930 | 7930 | 621 |
| 311 | 20231120 | 133000 | 1509737780 | 7930 | 7930 | 7930 | 7930 | 321 |
| 312 | 20231120 | 132900 | 1507192250 | 7930 | 7930 | 7930 | 7930 | 161 |
| 313 | 20231120 | 132800 | 1505915520 | 7930 | 7930 | 7930 | 7930 | 208 |
| 314 | 20231120 | 132700 | 1504266080 | 7930 | 7930 | 7930 | 7920 | 2476 |
| 315 | 20231120 | 132600 | 1484632110 | 7930 | 7930 | 7930 | 7920 | 576 |
| 316 | 20231120 | 132500 | 1480068240 | 7930 | 7930 | 7930 | 7930 | 27 |
| 317 | 20231120 | 132400 | 1479854130 | 7930 | 7930 | 7930 | 7930 | 1169 |
| 318 | 20231120 | 132300 | 1470583960 | 7930 | 7930 | 7930 | 7930 | 20 |
| 319 | 20231120 | 132200 | 1470425360 | 7930 | 7930 | 7930 | 7920 | 499 |
| 320 | 20231120 | 132100 | 1466470940 | 7930 | 7920 | 7930 | 7920 | 366 |
| 321 | 20231120 | 132000 | 1463571770 | 7930 | 7920 | 7930 | 7910 | 396 |
| 322 | 20231120 | 131900 | 1460433750 | 7920 | 7920 | 7920 | 7920 | 71 |
| 323 | 20231120 | 131800 | 1459871430 | 7920 | 7920 | 7920 | 7920 | 175 |
| 324 | 20231120 | 131700 | 1458485430 | 7920 | 7920 | 7920 | 7910 | 536 |
| 325 | 20231120 | 131600 | 1454240810 | 7920 | 7920 | 7930 | 7920 | 113 |
| 326 | 20231120 | 131500 | 1453345840 | 7920 | 7930 | 7930 | 7920 | 247 |
| 327 | 20231120 | 131400 | 1451389300 | 7930 | 7940 | 7940 | 7930 | 321 |
| 328 | 20231120 | 131300 | 1448841250 | 7940 | 7940 | 7940 | 7940 | 63 |
| 329 | 20231120 | 131200 | 1448341030 | 7940 | 7930 | 7940 | 7930 | 321 |
| 330 | 20231120 | 131100 | 1445794990 | 7930 | 7930 | 7930 | 7930 | 1222 |
| 331 | 20231120 | 131000 | 1436104530 | 7910 | 7910 | 7910 | 7910 | 81 |
| 332 | 20231120 | 130900 | 1435463820 | 7920 | 7920 | 7920 | 7920 | 100 |
| 333 | 20231120 | 130800 | 1434671820 | 7920 | 7900 | 7920 | 7900 | 495 |
| 334 | 20231120 | 130700 | 1430759320 | 7900 | 7910 | 7910 | 7900 | 102 |
| 335 | 20231120 | 130600 | 1429952700 | 7910 | 7910 | 7910 | 7910 | 1293 |
| 336 | 20231120 | 130500 | 1419725070 | 7910 | 7910 | 7910 | 7910 | 847 |
| 337 | 20231120 | 130400 | 1413025300 | 7910 | 7930 | 7930 | 7910 | 972 |
| 338 | 20231120 | 130300 | 1405328210 | 7920 | 7930 | 7930 | 7920 | 601 |
| 339 | 20231120 | 130200 | 1400562310 | 7940 | 7930 | 7940 | 7930 | 320 |
| 340 | 20231120 | 130100 | 1398021530 | 7940 | 7940 | 7940 | 7940 | 0 |
| 341 | 20231120 | 130000 | 1398021530 | 7940 | 7940 | 7940 | 7940 | 1 |
| 342 | 20231120 | 125900 | 1398013590 | 7940 | 7930 | 7940 | 7930 | 545 |
| 343 | 20231120 | 125800 | 1393686300 | 7920 | 7930 | 7930 | 7920 | 1236 |
| 344 | 20231120 | 125700 | 1383885350 | 7930 | 7940 | 7940 | 7930 | 408 |
| 345 | 20231120 | 125600 | 1380648650 | 7940 | 7940 | 7940 | 7930 | 328 |
| 346 | 20231120 | 125500 | 1378044340 | 7940 | 7940 | 7940 | 7940 | 15 |
| 347 | 20231120 | 125400 | 1377925240 | 7940 | 7940 | 7940 | 7940 | 6 |
| 348 | 20231120 | 125300 | 1377877600 | 7940 | 7940 | 7940 | 7940 | 41 |
| 349 | 20231120 | 125200 | 1377552060 | 7920 | 7940 | 7940 | 7920 | 296 |
| 350 | 20231120 | 125100 | 1375202620 | 7950 | 7940 | 7950 | 7940 | 170 |
| 351 | 20231120 | 125000 | 1373852180 | 7940 | 7940 | 7940 | 7940 | 163 |
| 352 | 20231120 | 124900 | 1372557960 | 7940 | 7910 | 7940 | 7910 | 1276 |
| 353 | 20231120 | 124800 | 1362430670 | 7930 | 7930 | 7930 | 7930 | 5 |
| 354 | 20231120 | 124700 | 1362391020 | 7940 | 7930 | 7940 | 7900 | 69 |
| 355 | 20231120 | 124600 | 1361843350 | 7940 | 7940 | 7940 | 7940 | 3 |
| 356 | 20231120 | 124500 | 1361819530 | 7940 | 7900 | 7950 | 7890 | 1323 |
| 357 | 20231120 | 124400 | 1351369660 | 7960 | 7940 | 7960 | 7890 | 2367 |
| 358 | 20231120 | 124300 | 1332578790 | 7960 | 7950 | 7960 | 7890 | 5444 |
| 359 | 20231120 | 124200 | 1289368670 | 7950 | 7950 | 7950 | 7940 | 1067 |
| 360 | 20231120 | 124100 | 1280886640 | 7950 | 7940 | 7950 | 7940 | 7372 |
| 361 | 20231120 | 124000 | 1222279250 | 7940 | 7920 | 7940 | 7910 | 3085 |
| 362 | 20231120 | 123900 | 1197807390 | 7910 | 7920 | 7930 | 7910 | 1853 |
| 363 | 20231120 | 123800 | 1183125210 | 7920 | 7920 | 7920 | 7920 | 237 |
| 364 | 20231120 | 123700 | 1181248170 | 7910 | 7910 | 7910 | 7910 | 7 |
| 365 | 20231120 | 123600 | 1181192800 | 7930 | 7910 | 7930 | 7900 | 6567 |
| 366 | 20231120 | 123500 | 1129148090 | 7910 | 7910 | 7910 | 7910 | 137 |
| 367 | 20231120 | 123400 | 1128064420 | 7910 | 7910 | 7910 | 7910 | 135 |
| 368 | 20231120 | 123300 | 1126996570 | 7910 | 7910 | 7910 | 7910 | 73 |
| 369 | 20231120 | 123200 | 1126419140 | 7910 | 7910 | 7910 | 7910 | 856 |
| 370 | 20231120 | 123100 | 1119648180 | 7910 | 7900 | 7910 | 7900 | 1130 |
| 371 | 20231120 | 123000 | 1110719880 | 7900 | 7900 | 7910 | 7900 | 1009 |
| 372 | 20231120 | 122900 | 1102748770 | 7910 | 7910 | 7910 | 7910 | 101 |
| 373 | 20231120 | 122800 | 1101949860 | 7910 | 7910 | 7910 | 7910 | 0 |
| 374 | 20231120 | 122700 | 1101949860 | 7910 | 7910 | 7910 | 7910 | 65 |
| 375 | 20231120 | 122600 | 1101435710 | 7910 | 7910 | 7910 | 7910 | 348 |
| 376 | 20231120 | 122500 | 1098683030 | 7900 | 7900 | 7910 | 7900 | 394 |
| 377 | 20231120 | 122400 | 1095569120 | 7910 | 7910 | 7910 | 7910 | 134 |
| 378 | 20231120 | 122300 | 1094509180 | 7910 | 7910 | 7910 | 7910 | 4000 |
| 379 | 20231120 | 122200 | 1062869180 | 7910 | 7910 | 7910 | 7910 | 566 |
| 380 | 20231120 | 122100 | 1058392120 | 7910 | 7910 | 7910 | 7910 | 1071 |
| 381 | 20231120 | 122000 | 1049920510 | 7910 | 7910 | 7910 | 7910 | 184 |
| 382 | 20231120 | 121900 | 1048465070 | 7910 | 7910 | 7910 | 7910 | 1097 |
| 383 | 20231120 | 121800 | 1039787800 | 7910 | 7910 | 7910 | 7910 | 2003 |
| 384 | 20231120 | 121700 | 1023944070 | 7910 | 7910 | 7910 | 7910 | 212 |
| 385 | 20231120 | 121600 | 1022267150 | 7910 | 7900 | 7910 | 7900 | 4529 |
| 386 | 20231120 | 121500 | 986487680 | 7900 | 7900 | 7900 | 7900 | 123 |
| 387 | 20231120 | 121400 | 985515980 | 7900 | 7890 | 7900 | 7890 | 86 |
| 388 | 20231120 | 121300 | 984836680 | 7890 | 7890 | 7890 | 7890 | 49 |
| 389 | 20231120 | 121200 | 984450070 | 7900 | 7900 | 7900 | 7900 | 5 |
| 390 | 20231120 | 121100 | 984410570 | 7890 | 7890 | 7890 | 7890 | 30 |
| 391 | 20231120 | 121000 | 984173870 | 7900 | 7900 | 7900 | 7900 | 0 |
| 392 | 20231120 | 120900 | 984173870 | 7900 | 7890 | 7900 | 7890 | 1126 |
| 393 | 20231120 | 120800 | 975288470 | 7890 | 7890 | 7890 | 7890 | 54 |
| 394 | 20231120 | 120700 | 974862410 | 7900 | 7900 | 7900 | 7900 | 0 |
| 395 | 20231120 | 120600 | 974862410 | 7900 | 7890 | 7900 | 7890 | 139 |
| 396 | 20231120 | 120500 | 973764350 | 7890 | 7900 | 7900 | 7890 | 37 |
| 397 | 20231120 | 120400 | 973472350 | 7900 | 7890 | 7900 | 7890 | 273 |
| 398 | 20231120 | 120300 | 971317280 | 7900 | 7900 | 7900 | 7900 | 100 |
| 399 | 20231120 | 120200 | 970527280 | 7910 | 7890 | 7910 | 7890 | 717 |
| 400 | 20231120 | 120100 | 964865810 | 7890 | 7890 | 7890 | 7890 | 1 |
| 401 | 20231120 | 120000 | 964857920 | 7900 | 7890 | 7900 | 7890 | 1145 |
| 402 | 20231120 | 115900 | 955812480 | 7890 | 7890 | 7890 | 7890 | 2 |
| 403 | 20231120 | 115800 | 955796700 | 7890 | 7890 | 7890 | 7890 | 118 |
| 404 | 20231120 | 115700 | 954865680 | 7890 | 7890 | 7890 | 7890 | 500 |
| 405 | 20231120 | 115600 | 950920680 | 7900 | 7890 | 7900 | 7890 | 6744 |
| 406 | 20231120 | 115500 | 897648380 | 7890 | 7890 | 7890 | 7890 | 2007 |
| 407 | 20231120 | 115400 | 881813150 | 7880 | 7880 | 7880 | 7880 | 436 |
| 408 | 20231120 | 115300 | 878377470 | 7880 | 7870 | 7880 | 7870 | 22 |
| 409 | 20231120 | 115200 | 878204270 | 7880 | 7870 | 7880 | 7870 | 57 |
| 410 | 20231120 | 115100 | 877755640 | 7870 | 7870 | 7870 | 7870 | 0 |
| 411 | 20231120 | 115000 | 877755640 | 7870 | 7870 | 7870 | 7870 | 350 |
| 412 | 20231120 | 114900 | 875001140 | 7870 | 7870 | 7870 | 7870 | 694 |
| 413 | 20231120 | 114800 | 869539360 | 7870 | 7880 | 7880 | 7870 | 83 |
| 414 | 20231120 | 114700 | 868885550 | 7880 | 7870 | 7880 | 7870 | 10 |
| 415 | 20231120 | 114600 | 868806780 | 7870 | 7870 | 7880 | 7870 | 44 |
| 416 | 20231120 | 114500 | 868460450 | 7870 | 7870 | 7870 | 7870 | 100 |
| 417 | 20231120 | 114400 | 867673450 | 7870 | 7880 | 7880 | 7870 | 51 |
| 418 | 20231120 | 114300 | 867271930 | 7880 | 7870 | 7880 | 7870 | 30 |
| 419 | 20231120 | 114200 | 867035580 | 7880 | 7880 | 7880 | 7880 | 90 |
| 420 | 20231120 | 114100 | 866326380 | 7870 | 7880 | 7880 | 7870 | 470 |
| 421 | 20231120 | 114000 | 862626070 | 7880 | 7880 | 7880 | 7880 | 39 |
| 422 | 20231120 | 113900 | 862318750 | 7880 | 7880 | 7880 | 7880 | 100 |
| 423 | 20231120 | 113800 | 861530750 | 7880 | 7880 | 7880 | 7880 | 1 |
| 424 | 20231120 | 113700 | 861522870 | 7880 | 7880 | 7880 | 7880 | 183 |
| 425 | 20231120 | 113600 | 860080830 | 7880 | 7880 | 7880 | 7880 | 709 |
| 426 | 20231120 | 113500 | 854493910 | 7880 | 7890 | 7900 | 7880 | 2858 |
| 427 | 20231120 | 113400 | 831941070 | 7880 | 7880 | 7890 | 7880 | 340 |
| 428 | 20231120 | 113300 | 829259570 | 7880 | 7890 | 7890 | 7880 | 601 |
| 429 | 20231120 | 113200 | 824522690 | 7880 | 7890 | 7890 | 7880 | 135 |
| 430 | 20231120 | 113100 | 823457590 | 7890 | 7890 | 7890 | 7890 | 4 |
| 431 | 20231120 | 113000 | 823426030 | 7890 | 7880 | 7890 | 7880 | 56 |
| 432 | 20231120 | 112900 | 822984740 | 7880 | 7890 | 7890 | 7880 | 213 |
| 433 | 20231120 | 112800 | 821306260 | 7890 | 7880 | 7890 | 7880 | 399 |
| 434 | 20231120 | 112700 | 818160160 | 7880 | 7880 | 7880 | 7880 | 0 |
| 435 | 20231120 | 112600 | 818160160 | 7880 | 7880 | 7880 | 7880 | 99 |
| 436 | 20231120 | 112500 | 817380040 | 7890 | 7890 | 7890 | 7880 | 864 |
| 437 | 20231120 | 112400 | 810564710 | 7880 | 7880 | 7880 | 7880 | 12 |
| 438 | 20231120 | 112300 | 810470150 | 7880 | 7880 | 7880 | 7880 | 57 |
| 439 | 20231120 | 112200 | 810020990 | 7880 | 7880 | 7880 | 7880 | 131 |
| 440 | 20231120 | 112100 | 808988710 | 7880 | 7880 | 7880 | 7880 | 581 |
| 441 | 20231120 | 112000 | 804410430 | 7870 | 7870 | 7880 | 7870 | 1010 |
| 442 | 20231120 | 111900 | 796452690 | 7870 | 7870 | 7870 | 7860 | 332 |
| 443 | 20231120 | 111800 | 793841120 | 7870 | 7870 | 7870 | 7870 | 806 |
| 444 | 20231120 | 111700 | 787497900 | 7870 | 7870 | 7870 | 7870 | 10 |
| 445 | 20231120 | 111600 | 787419200 | 7870 | 7870 | 7870 | 7870 | 1208 |
| 446 | 20231120 | 111500 | 777912240 | 7880 | 7880 | 7880 | 7870 | 305 |
| 447 | 20231120 | 111400 | 775509450 | 7880 | 7880 | 7880 | 7880 | 26 |
| 448 | 20231120 | 111300 | 775304570 | 7880 | 7880 | 7880 | 7880 | 15 |
| 449 | 20231120 | 111200 | 775186370 | 7880 | 7890 | 7890 | 7880 | 612 |
| 450 | 20231120 | 111100 | 770363800 | 7890 | 7890 | 7890 | 7890 | 1 |
| 451 | 20231120 | 111000 | 770355910 | 7890 | 7880 | 7890 | 7880 | 120 |
| 452 | 20231120 | 110900 | 769410130 | 7880 | 7880 | 7880 | 7880 | 0 |
| 453 | 20231120 | 110800 | 769410130 | 7880 | 7880 | 7880 | 7880 | 110 |
| 454 | 20231120 | 110700 | 768543330 | 7870 | 7880 | 7890 | 7870 | 1932 |
| 455 | 20231120 | 110600 | 753319140 | 7880 | 7890 | 7890 | 7880 | 172 |
| 456 | 20231120 | 110500 | 751963280 | 7890 | 7890 | 7890 | 7890 | 50 |
| 457 | 20231120 | 110400 | 751568780 | 7880 | 7880 | 7890 | 7880 | 1227 |
| 458 | 20231120 | 110300 | 741898470 | 7890 | 7880 | 7890 | 7880 | 596 |
| 459 | 20231120 | 110200 | 737201080 | 7890 | 7890 | 7890 | 7890 | 3 |
| 460 | 20231120 | 110100 | 737177410 | 7890 | 7880 | 7890 | 7880 | 269 |
| 461 | 20231120 | 110000 | 735055250 | 7880 | 7880 | 7880 | 7880 | 122 |
| 462 | 20231120 | 105900 | 734093890 | 7880 | 7880 | 7880 | 7880 | 7 |
| 463 | 20231120 | 105800 | 734038730 | 7890 | 7890 | 7890 | 7890 | 450 |
| 464 | 20231120 | 105700 | 730488230 | 7890 | 7880 | 7890 | 7880 | 550 |
| 465 | 20231120 | 105600 | 726153430 | 7890 | 7890 | 7890 | 7890 | 284 |
| 466 | 20231120 | 105500 | 723912670 | 7890 | 7890 | 7890 | 7890 | 96 |
| 467 | 20231120 | 105400 | 723155230 | 7880 | 7880 | 7890 | 7880 | 234 |
| 468 | 20231120 | 105300 | 721311300 | 7880 | 7890 | 7890 | 7880 | 1043 |
| 469 | 20231120 | 105200 | 713092440 | 7890 | 7860 | 7890 | 7860 | 152 |
| 470 | 20231120 | 105100 | 711893190 | 7890 | 7890 | 7890 | 7890 | 465 |
| 471 | 20231120 | 105000 | 708224340 | 7890 | 7880 | 7890 | 7880 | 98 |
| 472 | 20231120 | 104900 | 707451880 | 7880 | 7880 | 7880 | 7880 | 0 |
| 473 | 20231120 | 104800 | 707451880 | 7880 | 7880 | 7880 | 7880 | 19 |
| 474 | 20231120 | 104700 | 707302160 | 7880 | 7890 | 7890 | 7860 | 116 |
| 475 | 20231120 | 104600 | 706388080 | 7890 | 7890 | 7890 | 7890 | 8 |
| 476 | 20231120 | 104500 | 706324960 | 7890 | 7880 | 7890 | 7880 | 112 |
| 477 | 20231120 | 104400 | 705442300 | 7860 | 7880 | 7890 | 7860 | 465 |
| 478 | 20231120 | 104300 | 701781540 | 7880 | 7860 | 7880 | 7860 | 909 |
| 479 | 20231120 | 104200 | 694636760 | 7860 | 7860 | 7860 | 7860 | 159 |
| 480 | 20231120 | 104100 | 693387020 | 7870 | 7870 | 7870 | 7870 | 49 |
| 481 | 20231120 | 104000 | 693001390 | 7870 | 7880 | 7890 | 7860 | 181 |
| 482 | 20231120 | 103900 | 691576220 | 7890 | 7890 | 7890 | 7890 | 54 |
| 483 | 20231120 | 103800 | 691150160 | 7900 | 7840 | 7900 | 7840 | 10152 |
| 484 | 20231120 | 103700 | 611065610 | 7840 | 7840 | 7850 | 7840 | 335 |
| 485 | 20231120 | 103600 | 608438320 | 7850 | 7850 | 7850 | 7850 | 829 |
| 486 | 20231120 | 103500 | 601930670 | 7840 | 7850 | 7850 | 7840 | 704 |
| 487 | 20231120 | 103400 | 596404540 | 7850 | 7850 | 7850 | 7850 | 201 |
| 488 | 20231120 | 103300 | 594826690 | 7850 | 7830 | 7850 | 7830 | 4150 |
| 489 | 20231120 | 103200 | 562296710 | 7830 | 7830 | 7830 | 7830 | 195 |
| 490 | 20231120 | 103100 | 560769860 | 7830 | 7820 | 7830 | 7820 | 1177 |
| 491 | 20231120 | 103000 | 551554440 | 7820 | 7820 | 7820 | 7810 | 1339 |
| 492 | 20231120 | 102900 | 541086970 | 7820 | 7820 | 7830 | 7820 | 235 |
| 493 | 20231120 | 102800 | 539249240 | 7820 | 7820 | 7820 | 7820 | 6 |
| 494 | 20231120 | 102700 | 539202320 | 7820 | 7820 | 7820 | 7820 | 0 |
| 495 | 20231120 | 102600 | 539202320 | 7820 | 7820 | 7820 | 7820 | 401 |
| 496 | 20231120 | 102500 | 536066500 | 7820 | 7820 | 7820 | 7810 | 104 |
| 497 | 20231120 | 102400 | 535253230 | 7820 | 7820 | 7820 | 7820 | 211 |
| 498 | 20231120 | 102300 | 533603210 | 7820 | 7820 | 7820 | 7820 | 904 |
| 499 | 20231120 | 102200 | 526533930 | 7820 | 7830 | 7830 | 7820 | 140 |
| 500 | 20231120 | 102100 | 525438130 | 7820 | 7820 | 7830 | 7820 | 1119 |
| 501 | 20231120 | 102000 | 516687220 | 7820 | 7830 | 7830 | 7820 | 30 |
| 502 | 20231120 | 101900 | 516452520 | 7830 | 7820 | 7830 | 7820 | 292 |
| 503 | 20231120 | 101800 | 514166660 | 7820 | 7820 | 7820 | 7820 | 1664 |
| 504 | 20231120 | 101700 | 501154180 | 7830 | 7830 | 7830 | 7830 | 679 |
| 505 | 20231120 | 101600 | 495837610 | 7840 | 7840 | 7840 | 7840 | 9 |
| 506 | 20231120 | 101500 | 495767050 | 7840 | 7840 | 7840 | 7840 | 14 |
| 507 | 20231120 | 101400 | 495657290 | 7840 | 7840 | 7840 | 7840 | 173 |
| 508 | 20231120 | 101300 | 494300970 | 7840 | 7840 | 7840 | 7840 | 44 |
| 509 | 20231120 | 101200 | 493956010 | 7830 | 7850 | 7850 | 7830 | 892 |
| 510 | 20231120 | 101100 | 486970760 | 7850 | 7830 | 7850 | 7830 | 1329 |
| 511 | 20231120 | 101000 | 476564440 | 7830 | 7850 | 7850 | 7830 | 454 |
| 512 | 20231120 | 100900 | 473005980 | 7850 | 7850 | 7850 | 7850 | 691 |
| 513 | 20231120 | 100800 | 467581630 | 7850 | 7860 | 7860 | 7850 | 767 |
| 514 | 20231120 | 100700 | 461559180 | 7850 | 7850 | 7850 | 7840 | 950 |
| 515 | 20231120 | 100600 | 454101780 | 7850 | 7840 | 7850 | 7830 | 802 |
| 516 | 20231120 | 100500 | 447813490 | 7840 | 7840 | 7840 | 7840 | 418 |
| 517 | 20231120 | 100400 | 444536370 | 7840 | 7840 | 7840 | 7840 | 96 |
| 518 | 20231120 | 100300 | 443783730 | 7840 | 7840 | 7840 | 7830 | 1762 |
| 519 | 20231120 | 100200 | 429984100 | 7840 | 7830 | 7840 | 7830 | 118 |
| 520 | 20231120 | 100100 | 429058990 | 7840 | 7840 | 7840 | 7840 | 1727 |
| 521 | 20231120 | 100000 | 415519310 | 7830 | 7840 | 7840 | 7830 | 289 |
| 522 | 20231120 | 095900 | 413256320 | 7840 | 7840 | 7840 | 7840 | 128 |
| 523 | 20231120 | 095800 | 412252800 | 7840 | 7840 | 7850 | 7840 | 2022 |
| 524 | 20231120 | 095700 | 396400310 | 7850 | 7850 | 7850 | 7850 | 524 |
| 525 | 20231120 | 095600 | 392286910 | 7860 | 7860 | 7860 | 7860 | 43 |
| 526 | 20231120 | 095500 | 391948930 | 7860 | 7850 | 7860 | 7850 | 575 |
| 527 | 20231120 | 095400 | 387435080 | 7850 | 7870 | 7870 | 7850 | 359 |
| 528 | 20231120 | 095300 | 384614050 | 7860 | 7850 | 7860 | 7850 | 271 |
| 529 | 20231120 | 095200 | 382486550 | 7860 | 7870 | 7870 | 7860 | 71 |
| 530 | 20231120 | 095100 | 381927840 | 7870 | 7850 | 7870 | 7850 | 1592 |
| 531 | 20231120 | 095000 | 369419090 | 7850 | 7860 | 7860 | 7850 | 421 |
| 532 | 20231120 | 094900 | 366110250 | 7860 | 7860 | 7860 | 7860 | 2240 |
| 533 | 20231120 | 094800 | 348503850 | 7860 | 7870 | 7870 | 7860 | 37 |
| 534 | 20231120 | 094700 | 348212850 | 7870 | 7870 | 7870 | 7870 | 117 |
| 535 | 20231120 | 094600 | 347292060 | 7870 | 7880 | 7880 | 7850 | 983 |
| 536 | 20231120 | 094500 | 339556760 | 7890 | 7890 | 7890 | 7890 | 75 |
| 537 | 20231120 | 094400 | 338965010 | 7890 | 7870 | 7890 | 7860 | 1098 |
| 538 | 20231120 | 094300 | 330307700 | 7860 | 7870 | 7870 | 7860 | 3 |
| 539 | 20231120 | 094200 | 330284100 | 7870 | 7850 | 7870 | 7850 | 232 |
| 540 | 20231120 | 094100 | 328460140 | 7850 | 7850 | 7850 | 7850 | 1029 |
| 541 | 20231120 | 094000 | 320382490 | 7850 | 7860 | 7860 | 7850 | 225 |
| 542 | 20231120 | 093900 | 318614000 | 7840 | 7860 | 7860 | 7840 | 994 |
| 543 | 20231120 | 093800 | 310817390 | 7860 | 7870 | 7870 | 7860 | 731 |
| 544 | 20231120 | 093700 | 305071680 | 7870 | 7890 | 7890 | 7870 | 1681 |
| 545 | 20231120 | 093600 | 291838570 | 7890 | 7890 | 7890 | 7880 | 484 |
| 546 | 20231120 | 093500 | 288023640 | 7890 | 7890 | 7890 | 7890 | 25 |
| 547 | 20231120 | 093400 | 287826390 | 7890 | 7890 | 7900 | 7890 | 2023 |
| 548 | 20231120 | 093300 | 271864910 | 7890 | 7880 | 7890 | 7880 | 2797 |
| 549 | 20231120 | 093200 | 249798330 | 7880 | 7870 | 7880 | 7870 | 374 |
| 550 | 20231120 | 093100 | 246854550 | 7870 | 7870 | 7870 | 7860 | 274 |
| 551 | 20231120 | 093000 | 244699660 | 7870 | 7850 | 7870 | 7850 | 1146 |
| 552 | 20231120 | 092900 | 235701720 | 7850 | 7850 | 7850 | 7850 | 76 |
| 553 | 20231120 | 092800 | 235105120 | 7850 | 7840 | 7850 | 7840 | 29 |
| 554 | 20231120 | 092700 | 234877740 | 7850 | 7860 | 7880 | 7850 | 833 |
| 555 | 20231120 | 092600 | 228330450 | 7850 | 7860 | 7860 | 7850 | 10 |
| 556 | 20231120 | 092500 | 228251940 | 7890 | 7890 | 7900 | 7890 | 215 |
| 557 | 20231120 | 092400 | 226554810 | 7900 | 7870 | 7900 | 7870 | 4713 |
| 558 | 20231120 | 092300 | 189400430 | 7820 | 7860 | 7880 | 7820 | 4454 |
| 559 | 20231120 | 092200 | 154423870 | 7860 | 7840 | 7860 | 7830 | 939 |
| 560 | 20231120 | 092100 | 147053290 | 7840 | 7830 | 7840 | 7830 | 148 |
| 561 | 20231120 | 092000 | 145894150 | 7830 | 7850 | 7850 | 7830 | 400 |
| 562 | 20231120 | 091900 | 142761940 | 7850 | 7850 | 7850 | 7850 | 584 |
| 563 | 20231120 | 091800 | 138177540 | 7850 | 7820 | 7850 | 7820 | 318 |
| 564 | 20231120 | 091700 | 135686200 | 7820 | 7830 | 7830 | 7800 | 1365 |
| 565 | 20231120 | 091600 | 125014540 | 7820 | 7820 | 7830 | 7820 | 356 |
| 566 | 20231120 | 091500 | 122229120 | 7810 | 7800 | 7810 | 7800 | 119 |
| 567 | 20231120 | 091400 | 121299920 | 7800 | 7800 | 7800 | 7800 | 320 |
| 568 | 20231120 | 091300 | 118803920 | 7800 | 7800 | 7800 | 7770 | 180 |
| 569 | 20231120 | 091200 | 117402890 | 7760 | 7790 | 7810 | 7760 | 3076 |
| 570 | 20231120 | 091100 | 93486600 | 7800 | 7800 | 7800 | 7790 | 644 |
| 571 | 20231120 | 091000 | 88463410 | 7800 | 7800 | 7800 | 7800 | 457 |
| 572 | 20231120 | 090900 | 84898810 | 7810 | 7810 | 7810 | 7810 | 130 |
| 573 | 20231120 | 090800 | 83883510 | 7810 | 7800 | 7810 | 7790 | 4017 |
| 574 | 20231120 | 090700 | 52556140 | 7800 | 7800 | 7800 | 7790 | 153 |
| 575 | 20231120 | 090600 | 51362840 | 7800 | 7800 | 7800 | 7760 | 1671 |
| 576 | 20231120 | 090500 | 38369440 | 7750 | 7760 | 7800 | 7750 | 496 |
| 577 | 20231120 | 090400 | 34520690 | 7760 | 7770 | 7770 | 7760 | 993 |
| 578 | 20231120 | 090300 | 26811390 | 7770 | 7790 | 7790 | 7770 | 1274 |
| 579 | 20231120 | 090200 | 16897540 | 7780 | 7790 | 7790 | 7780 | 636 |
| 580 | 20231120 | 090100 | 11943150 | 7800 | 7820 | 7820 | 7790 | 905 |
| 581 | 20231120 | 090000 | 4884280 | 7820 | 7800 | 7820 | 7800 | 626 |