30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 190400 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 2637 |
| 3 | 20231120 | 190300 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 4 | 20231120 | 190200 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 5 | 20231120 | 190100 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 6 | 20231120 | 190000 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 7 | 20231120 | 185900 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 8 | 20231120 | 185800 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 9 | 20231120 | 185700 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 10 | 20231120 | 185600 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 11 | 20231120 | 185500 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 12 | 20231120 | 185400 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 13 | 20231120 | 185300 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 14 | 20231120 | 185200 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 15 | 20231120 | 185100 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 16 | 20231120 | 185000 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 17 | 20231120 | 184900 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 18 | 20231120 | 184800 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 19 | 20231120 | 184700 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 20 | 20231120 | 184600 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 21 | 20231120 | 184500 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 22 | 20231120 | 184400 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 23 | 20231120 | 184300 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 24 | 20231120 | 184200 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 25 | 20231120 | 184100 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 26 | 20231120 | 184000 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 27 | 20231120 | 183900 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 28 | 20231120 | 183800 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 29 | 20231120 | 183700 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 30 | 20231120 | 183600 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 31 | 20231120 | 183500 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 32 | 20231120 | 183400 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 2637 |
| 33 | 20231120 | 183300 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 34 | 20231120 | 183200 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 35 | 20231120 | 183100 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 36 | 20231120 | 183000 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 37 | 20231120 | 182900 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 38 | 20231120 | 182800 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 39 | 20231120 | 182700 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 40 | 20231120 | 182600 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 41 | 20231120 | 182500 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 42 | 20231120 | 182400 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 43 | 20231120 | 182300 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 44 | 20231120 | 182200 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 45 | 20231120 | 182100 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 46 | 20231120 | 182000 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 47 | 20231120 | 181900 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 48 | 20231120 | 181800 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 49 | 20231120 | 181700 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 50 | 20231120 | 181600 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 51 | 20231120 | 181500 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 52 | 20231120 | 181400 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 53 | 20231120 | 181300 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 54 | 20231120 | 181200 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 55 | 20231120 | 181100 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 56 | 20231120 | 181000 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 57 | 20231120 | 180900 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 58 | 20231120 | 180800 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 59 | 20231120 | 180700 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 60 | 20231120 | 180600 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 61 | 20231120 | 180500 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 62 | 20231120 | 180400 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 2637 |
| 63 | 20231120 | 180300 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 64 | 20231120 | 180200 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 65 | 20231120 | 180100 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 66 | 20231120 | 180000 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 67 | 20231120 | 175900 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 68 | 20231120 | 175800 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 69 | 20231120 | 175700 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 70 | 20231120 | 175600 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 71 | 20231120 | 175500 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 72 | 20231120 | 175400 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 73 | 20231120 | 175300 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 74 | 20231120 | 175200 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 75 | 20231120 | 175100 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 76 | 20231120 | 175000 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 77 | 20231120 | 174900 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 78 | 20231120 | 174800 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 79 | 20231120 | 174700 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 80 | 20231120 | 174600 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 81 | 20231120 | 174500 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 82 | 20231120 | 174400 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 83 | 20231120 | 174300 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 84 | 20231120 | 174200 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 85 | 20231120 | 174100 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 86 | 20231120 | 174000 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 87 | 20231120 | 173900 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 88 | 20231120 | 173800 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 89 | 20231120 | 173700 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 90 | 20231120 | 173600 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 91 | 20231120 | 173500 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 92 | 20231120 | 173400 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 2637 |
| 93 | 20231120 | 173300 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 94 | 20231120 | 173200 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 95 | 20231120 | 173100 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 96 | 20231120 | 173000 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 97 | 20231120 | 172900 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 98 | 20231120 | 172800 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 99 | 20231120 | 172700 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 100 | 20231120 | 172600 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 101 | 20231120 | 172500 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 102 | 20231120 | 172400 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 103 | 20231120 | 172300 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 104 | 20231120 | 172200 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 105 | 20231120 | 172100 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 106 | 20231120 | 172000 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 107 | 20231120 | 171900 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 108 | 20231120 | 171800 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 109 | 20231120 | 171700 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 110 | 20231120 | 171600 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 111 | 20231120 | 171500 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 112 | 20231120 | 171400 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 113 | 20231120 | 171300 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 114 | 20231120 | 171200 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 115 | 20231120 | 171100 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 116 | 20231120 | 171000 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 117 | 20231120 | 170900 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 118 | 20231120 | 170800 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 119 | 20231120 | 170700 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 120 | 20231120 | 170600 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 121 | 20231120 | 170500 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 122 | 20231120 | 170400 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 2637 |
| 123 | 20231120 | 170300 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 124 | 20231120 | 170200 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 125 | 20231120 | 170100 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 126 | 20231120 | 170000 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 127 | 20231120 | 165900 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 128 | 20231120 | 165800 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 129 | 20231120 | 165700 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 130 | 20231120 | 165600 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 131 | 20231120 | 165500 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 132 | 20231120 | 165400 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 133 | 20231120 | 165300 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 134 | 20231120 | 165200 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 135 | 20231120 | 165100 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 136 | 20231120 | 165000 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 137 | 20231120 | 164900 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 138 | 20231120 | 164800 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 139 | 20231120 | 164700 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 140 | 20231120 | 164600 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 141 | 20231120 | 164500 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 142 | 20231120 | 164400 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 143 | 20231120 | 164300 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 144 | 20231120 | 164200 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 145 | 20231120 | 164100 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 146 | 20231120 | 164000 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 147 | 20231120 | 163900 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 148 | 20231120 | 163800 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 149 | 20231120 | 163700 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 150 | 20231120 | 163600 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 151 | 20231120 | 163500 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 152 | 20231120 | 163400 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 2637 |
| 153 | 20231120 | 163300 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 154 | 20231120 | 163200 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 155 | 20231120 | 163100 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 156 | 20231120 | 163000 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 157 | 20231120 | 162900 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 158 | 20231120 | 162800 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 159 | 20231120 | 162700 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 160 | 20231120 | 162600 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 161 | 20231120 | 162500 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 162 | 20231120 | 162400 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 163 | 20231120 | 162300 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 164 | 20231120 | 162200 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 165 | 20231120 | 162100 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 166 | 20231120 | 162000 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 167 | 20231120 | 161900 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 168 | 20231120 | 161800 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 169 | 20231120 | 161700 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 170 | 20231120 | 161600 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 171 | 20231120 | 161500 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 172 | 20231120 | 161400 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 173 | 20231120 | 161300 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 174 | 20231120 | 161200 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 175 | 20231120 | 161100 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 176 | 20231120 | 161000 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 177 | 20231120 | 160900 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 178 | 20231120 | 160800 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 179 | 20231120 | 160700 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 180 | 20231120 | 160600 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 181 | 20231120 | 160500 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 182 | 20231120 | 160400 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 2637 |
| 183 | 20231120 | 160300 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 184 | 20231120 | 160200 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 185 | 20231120 | 160100 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 186 | 20231120 | 160000 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 187 | 20231120 | 155900 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 188 | 20231120 | 155800 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 189 | 20231120 | 155700 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 190 | 20231120 | 155600 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 191 | 20231120 | 155500 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 192 | 20231120 | 155400 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 193 | 20231120 | 155300 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 194 | 20231120 | 155200 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 195 | 20231120 | 155100 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 196 | 20231120 | 155000 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 197 | 20231120 | 154900 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 198 | 20231120 | 154800 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 199 | 20231120 | 154700 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 200 | 20231120 | 154600 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 201 | 20231120 | 154500 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 202 | 20231120 | 154400 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 203 | 20231120 | 154300 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 204 | 20231120 | 154200 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 205 | 20231120 | 154100 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 206 | 20231120 | 154000 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 207 | 20231120 | 153900 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 208 | 20231120 | 153800 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 209 | 20231120 | 153700 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 210 | 20231120 | 153600 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 211 | 20231120 | 153500 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 212 | 20231120 | 153400 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 2637 |
| 213 | 20231120 | 153300 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 214 | 20231120 | 153200 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 215 | 20231120 | 153100 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 216 | 20231120 | 153000 | 2552147170 | 7890 | 7890 | 7890 | 7890 | 2637 |
| 217 | 20231120 | 152900 | 2531341240 | 7890 | 7890 | 7890 | 7890 | 0 |
| 218 | 20231120 | 152800 | 2531341240 | 7890 | 7890 | 7890 | 7890 | 0 |
| 219 | 20231120 | 152700 | 2531341240 | 7890 | 7890 | 7890 | 7890 | 0 |
| 220 | 20231120 | 152600 | 2531341240 | 7890 | 7890 | 7890 | 7890 | 0 |
| 221 | 20231120 | 152500 | 2531341240 | 7890 | 7890 | 7890 | 7890 | 0 |
| 222 | 20231120 | 152400 | 2531341240 | 7890 | 7890 | 7890 | 7890 | 0 |
| 223 | 20231120 | 152300 | 2531341240 | 7890 | 7890 | 7890 | 7890 | 0 |
| 224 | 20231120 | 152200 | 2531341240 | 7890 | 7890 | 7890 | 7890 | 0 |
| 225 | 20231120 | 152100 | 2531341240 | 7890 | 7890 | 7890 | 7890 | 0 |
| 226 | 20231120 | 152000 | 2531341240 | 7890 | 7890 | 7890 | 7890 | 0 |
| 227 | 20231120 | 151900 | 2531341240 | 7890 | 7880 | 7890 | 7870 | 1070 |
| 228 | 20231120 | 151800 | 2522907740 | 7880 | 7880 | 7880 | 7870 | 430 |
| 229 | 20231120 | 151700 | 2519519630 | 7880 | 7870 | 7880 | 7870 | 379 |
| 230 | 20231120 | 151600 | 2516533450 | 7870 | 7870 | 7880 | 7870 | 1364 |
| 231 | 20231120 | 151500 | 2505798460 | 7880 | 7880 | 7880 | 7880 | 70 |
| 232 | 20231120 | 151400 | 2505246860 | 7880 | 7880 | 7880 | 7880 | 297 |
| 233 | 20231120 | 151300 | 2502906500 | 7880 | 7880 | 7880 | 7880 | 844 |
| 234 | 20231120 | 151200 | 2496255780 | 7880 | 7880 | 7880 | 7880 | 345 |
| 235 | 20231120 | 151100 | 2493537180 | 7880 | 7890 | 7890 | 7880 | 236 |
| 236 | 20231120 | 151000 | 2491675690 | 7890 | 7880 | 7890 | 7880 | 88 |
| 237 | 20231120 | 150900 | 2490981900 | 7890 | 7890 | 7890 | 7890 | 100 |
| 238 | 20231120 | 150800 | 2490192900 | 7890 | 7890 | 7900 | 7890 | 670 |
| 239 | 20231120 | 150700 | 2484905000 | 7890 | 7890 | 7890 | 7890 | 0 |
| 240 | 20231120 | 150600 | 2484905000 | 7890 | 7890 | 7890 | 7890 | 359 |
| 241 | 20231120 | 150500 | 2482072490 | 7890 | 7890 | 7890 | 7890 | 29 |
| 242 | 20231120 | 150400 | 2481843680 | 7900 | 7890 | 7900 | 7890 | 156 |
| 243 | 20231120 | 150300 | 2480612740 | 7890 | 7890 | 7890 | 7890 | 130 |
| 244 | 20231120 | 150200 | 2479587040 | 7890 | 7890 | 7890 | 7890 | 300 |
| 245 | 20231120 | 150100 | 2477220040 | 7900 | 7890 | 7900 | 7890 | 271 |
| 246 | 20231120 | 150000 | 2475081840 | 7900 | 7890 | 7900 | 7890 | 626 |
| 247 | 20231120 | 145900 | 2470139690 | 7900 | 7900 | 7900 | 7900 | 13 |
| 248 | 20231120 | 145800 | 2470036990 | 7900 | 7900 | 7900 | 7900 | 2 |
| 249 | 20231120 | 145700 | 2470021190 | 7900 | 7890 | 7900 | 7890 | 35 |
| 250 | 20231120 | 145600 | 2469744920 | 7890 | 7890 | 7890 | 7890 | 70 |
| 251 | 20231120 | 145500 | 2469192620 | 7890 | 7890 | 7890 | 7890 | 2 |
| 252 | 20231120 | 145400 | 2469176840 | 7900 | 7920 | 7920 | 7900 | 953 |
| 253 | 20231120 | 145300 | 2461647140 | 7900 | 7900 | 7900 | 7900 | 30 |
| 254 | 20231120 | 145200 | 2461410140 | 7900 | 7910 | 7910 | 7900 | 1800 |
| 255 | 20231120 | 145100 | 2447186260 | 7920 | 7920 | 7920 | 7910 | 1672 |
| 256 | 20231120 | 145000 | 2433958060 | 7920 | 7920 | 7920 | 7920 | 0 |
| 257 | 20231120 | 144900 | 2433958060 | 7920 | 7920 | 7920 | 7910 | 545 |
| 258 | 20231120 | 144800 | 2429644130 | 7920 | 7920 | 7920 | 7920 | 944 |
| 259 | 20231120 | 144700 | 2422167650 | 7920 | 7920 | 7920 | 7920 | 401 |
| 260 | 20231120 | 144600 | 2418991730 | 7920 | 7910 | 7920 | 7910 | 147 |
| 261 | 20231120 | 144500 | 2417827990 | 7910 | 7910 | 7910 | 7910 | 113 |
| 262 | 20231120 | 144400 | 2416934160 | 7910 | 7910 | 7910 | 7910 | 120 |
| 263 | 20231120 | 144300 | 2415984960 | 7910 | 7920 | 7930 | 7910 | 886 |
| 264 | 20231120 | 144200 | 2408968760 | 7930 | 7930 | 7930 | 7930 | 276 |
| 265 | 20231120 | 144100 | 2406780080 | 7930 | 7930 | 7930 | 7930 | 15 |
| 266 | 20231120 | 144000 | 2406661130 | 7930 | 7930 | 7930 | 7930 | 1050 |
| 267 | 20231120 | 143900 | 2398334630 | 7930 | 7930 | 7930 | 7930 | 10 |
| 268 | 20231120 | 143800 | 2398255330 | 7930 | 7920 | 7930 | 7920 | 34 |
| 269 | 20231120 | 143700 | 2397985850 | 7920 | 7920 | 7920 | 7920 | 40 |
| 270 | 20231120 | 143600 | 2397669050 | 7920 | 7920 | 7920 | 7920 | 5 |
| 271 | 20231120 | 143500 | 2397629450 | 7930 | 7930 | 7930 | 7920 | 408 |
| 272 | 20231120 | 143400 | 2394394310 | 7930 | 7930 | 7930 | 7930 | 5 |
| 273 | 20231120 | 143300 | 2394354660 | 7920 | 7920 | 7920 | 7920 | 0 |
| 274 | 20231120 | 143200 | 2394354660 | 7920 | 7920 | 7920 | 7920 | 203 |
| 275 | 20231120 | 143100 | 2392746900 | 7910 | 7910 | 7910 | 7910 | 0 |
| 276 | 20231120 | 143000 | 2392746900 | 7910 | 7910 | 7910 | 7910 | 5 |
| 277 | 20231120 | 142900 | 2392707350 | 7910 | 7910 | 7910 | 7910 | 50 |
| 278 | 20231120 | 142800 | 2392311850 | 7910 | 7910 | 7910 | 7910 | 0 |
| 279 | 20231120 | 142700 | 2392311850 | 7910 | 7910 | 7910 | 7910 | 10 |
| 280 | 20231120 | 142600 | 2392232750 | 7910 | 7910 | 7910 | 7910 | 0 |
| 281 | 20231120 | 142500 | 2392232750 | 7910 | 7920 | 7920 | 7910 | 629 |
| 282 | 20231120 | 142400 | 2387257270 | 7920 | 7910 | 7920 | 7910 | 1180 |
| 283 | 20231120 | 142300 | 2377915180 | 7900 | 7900 | 7900 | 7900 | 68 |
| 284 | 20231120 | 142200 | 2377377980 | 7900 | 7910 | 7910 | 7900 | 54 |
| 285 | 20231120 | 142100 | 2376951340 | 7910 | 7910 | 7910 | 7910 | 62 |
| 286 | 20231120 | 142000 | 2376460920 | 7910 | 7900 | 7910 | 7900 | 590 |
| 287 | 20231120 | 141900 | 2371798730 | 7900 | 7900 | 7900 | 7900 | 0 |
| 288 | 20231120 | 141800 | 2371798730 | 7900 | 7900 | 7900 | 7900 | 126 |
| 289 | 20231120 | 141700 | 2370803330 | 7900 | 7900 | 7900 | 7900 | 60 |
| 290 | 20231120 | 141600 | 2370329330 | 7900 | 7920 | 7920 | 7900 | 59 |
| 291 | 20231120 | 141500 | 2369862070 | 7920 | 7920 | 7920 | 7920 | 5 |
| 292 | 20231120 | 141400 | 2369822470 | 7900 | 7900 | 7900 | 7900 | 0 |
| 293 | 20231120 | 141300 | 2369822470 | 7900 | 7900 | 7900 | 7900 | 122 |
| 294 | 20231120 | 141200 | 2368858670 | 7900 | 7910 | 7910 | 7900 | 235 |
| 295 | 20231120 | 141100 | 2367002120 | 7900 | 7900 | 7900 | 7900 | 10 |
| 296 | 20231120 | 141000 | 2366923120 | 7900 | 7900 | 7900 | 7900 | 41 |
| 297 | 20231120 | 140900 | 2366599220 | 7890 | 7920 | 7920 | 7890 | 311 |
| 298 | 20231120 | 140800 | 2364144820 | 7920 | 7920 | 7920 | 7900 | 40 |
| 299 | 20231120 | 140700 | 2363828260 | 7900 | 7900 | 7900 | 7890 | 178 |
| 300 | 20231120 | 140600 | 2362422560 | 7900 | 7900 | 7900 | 7900 | 306 |
| 301 | 20231120 | 140500 | 2360005160 | 7890 | 7890 | 7890 | 7890 | 0 |
| 302 | 20231120 | 140400 | 2360005160 | 7890 | 7890 | 7890 | 7890 | 6 |
| 303 | 20231120 | 140300 | 2359957820 | 7890 | 7900 | 7900 | 7890 | 7 |
| 304 | 20231120 | 140200 | 2359902540 | 7900 | 7900 | 7900 | 7890 | 115 |
| 305 | 20231120 | 140100 | 2358994560 | 7900 | 7900 | 7900 | 7890 | 185 |
| 306 | 20231120 | 140000 | 2357534610 | 7900 | 7900 | 7900 | 7900 | 275 |
| 307 | 20231120 | 135900 | 2355362110 | 7900 | 7890 | 7900 | 7890 | 106 |
| 308 | 20231120 | 135800 | 2354525430 | 7900 | 7920 | 7920 | 7900 | 1502 |
| 309 | 20231120 | 135700 | 2342657630 | 7910 | 7920 | 7920 | 7910 | 428 |
| 310 | 20231120 | 135600 | 2339272110 | 7910 | 7920 | 7920 | 7910 | 2773 |
| 311 | 20231120 | 135500 | 2317334250 | 7920 | 7920 | 7920 | 7920 | 0 |
| 312 | 20231120 | 135400 | 2317334250 | 7920 | 7910 | 7920 | 7910 | 416 |
| 313 | 20231120 | 135300 | 2314040520 | 7910 | 7910 | 7910 | 7910 | 2 |
| 314 | 20231120 | 135200 | 2314024700 | 7920 | 7910 | 7920 | 7910 | 68 |
| 315 | 20231120 | 135100 | 2313486640 | 7920 | 7920 | 7920 | 7920 | 313 |
| 316 | 20231120 | 135000 | 2311007680 | 7920 | 7920 | 7920 | 7920 | 336 |
| 317 | 20231120 | 134900 | 2308346560 | 7930 | 7930 | 7930 | 7930 | 1 |
| 318 | 20231120 | 134800 | 2308338630 | 7910 | 7910 | 7910 | 7910 | 0 |
| 319 | 20231120 | 134700 | 2308338630 | 7910 | 7910 | 7910 | 7910 | 20 |
| 320 | 20231120 | 134600 | 2308180430 | 7930 | 7930 | 7930 | 7930 | 20 |
| 321 | 20231120 | 134500 | 2308021830 | 7910 | 7910 | 7910 | 7910 | 110 |
| 322 | 20231120 | 134400 | 2307151730 | 7900 | 7930 | 7930 | 7900 | 364 |
| 323 | 20231120 | 134300 | 2304276100 | 7930 | 7920 | 7930 | 7920 | 300 |
| 324 | 20231120 | 134200 | 2301899620 | 7920 | 7920 | 7920 | 7920 | 0 |
| 325 | 20231120 | 134100 | 2301899620 | 7920 | 7900 | 7920 | 7900 | 130 |
| 326 | 20231120 | 134000 | 2300872020 | 7900 | 7900 | 7900 | 7900 | 0 |
| 327 | 20231120 | 133900 | 2300872020 | 7900 | 7900 | 7900 | 7900 | 0 |
| 328 | 20231120 | 133800 | 2300872020 | 7900 | 7900 | 7900 | 7900 | 8 |
| 329 | 20231120 | 133700 | 2300808820 | 7890 | 7890 | 7890 | 7890 | 7 |
| 330 | 20231120 | 133600 | 2300753590 | 7890 | 7890 | 7890 | 7890 | 0 |
| 331 | 20231120 | 133500 | 2300753590 | 7890 | 7900 | 7900 | 7890 | 46 |
| 332 | 20231120 | 133400 | 2300390610 | 7900 | 7900 | 7900 | 7900 | 55 |
| 333 | 20231120 | 133300 | 2299956110 | 7900 | 7900 | 7900 | 7900 | 453 |
| 334 | 20231120 | 133200 | 2296377410 | 7920 | 7920 | 7920 | 7920 | 2 |
| 335 | 20231120 | 133100 | 2296361570 | 7920 | 7900 | 7920 | 7900 | 261 |
| 336 | 20231120 | 133000 | 2294299470 | 7900 | 7900 | 7900 | 7900 | 0 |
| 337 | 20231120 | 132900 | 2294299470 | 7900 | 7900 | 7900 | 7900 | 0 |
| 338 | 20231120 | 132800 | 2294299470 | 7900 | 7900 | 7900 | 7900 | 20 |
| 339 | 20231120 | 132700 | 2294141470 | 7900 | 7900 | 7900 | 7900 | 0 |
| 340 | 20231120 | 132600 | 2294141470 | 7900 | 7900 | 7900 | 7900 | 261 |
| 341 | 20231120 | 132500 | 2292079570 | 7900 | 7900 | 7900 | 7900 | 90 |
| 342 | 20231120 | 132400 | 2291368570 | 7900 | 7900 | 7900 | 7900 | 0 |
| 343 | 20231120 | 132300 | 2291368570 | 7900 | 7900 | 7900 | 7900 | 130 |
| 344 | 20231120 | 132200 | 2290341570 | 7900 | 7900 | 7900 | 7900 | 0 |
| 345 | 20231120 | 132100 | 2290341570 | 7900 | 7900 | 7900 | 7900 | 30 |
| 346 | 20231120 | 132000 | 2290104570 | 7900 | 7920 | 7920 | 7900 | 341 |
| 347 | 20231120 | 131900 | 2287404250 | 7900 | 7900 | 7900 | 7900 | 0 |
| 348 | 20231120 | 131800 | 2287404250 | 7900 | 7920 | 7920 | 7900 | 600 |
| 349 | 20231120 | 131700 | 2282658150 | 7900 | 7900 | 7900 | 7900 | 0 |
| 350 | 20231120 | 131600 | 2282658150 | 7900 | 7900 | 7900 | 7900 | 0 |
| 351 | 20231120 | 131500 | 2282658150 | 7900 | 7900 | 7900 | 7900 | 0 |
| 352 | 20231120 | 131400 | 2282658150 | 7900 | 7900 | 7900 | 7900 | 0 |
| 353 | 20231120 | 131300 | 2282658150 | 7900 | 7900 | 7900 | 7900 | 49 |
| 354 | 20231120 | 131200 | 2282271050 | 7900 | 7900 | 7900 | 7900 | 0 |
| 355 | 20231120 | 131100 | 2282271050 | 7900 | 7900 | 7900 | 7900 | 0 |
| 356 | 20231120 | 131000 | 2282271050 | 7900 | 7890 | 7900 | 7890 | 154 |
| 357 | 20231120 | 130900 | 2281055950 | 7900 | 7900 | 7900 | 7900 | 13 |
| 358 | 20231120 | 130800 | 2280953250 | 7900 | 7900 | 7900 | 7900 | 2 |
| 359 | 20231120 | 130700 | 2280937450 | 7900 | 7910 | 7910 | 7900 | 841 |
| 360 | 20231120 | 130600 | 2274292670 | 7910 | 7910 | 7910 | 7910 | 0 |
| 361 | 20231120 | 130500 | 2274292670 | 7910 | 7910 | 7910 | 7910 | 21 |
| 362 | 20231120 | 130400 | 2274126560 | 7920 | 7920 | 7920 | 7920 | 0 |
| 363 | 20231120 | 130300 | 2274126560 | 7920 | 7910 | 7920 | 7910 | 25 |
| 364 | 20231120 | 130200 | 2273928570 | 7920 | 7900 | 7920 | 7900 | 4 |
| 365 | 20231120 | 130100 | 2273896950 | 7890 | 7890 | 7890 | 7890 | 5 |
| 366 | 20231120 | 130000 | 2273857500 | 7890 | 7890 | 7920 | 7890 | 268 |
| 367 | 20231120 | 125900 | 2271736980 | 7890 | 7890 | 7890 | 7890 | 0 |
| 368 | 20231120 | 125800 | 2271736980 | 7890 | 7910 | 7910 | 7890 | 2017 |
| 369 | 20231120 | 125700 | 2255807740 | 7910 | 7910 | 7910 | 7910 | 50 |
| 370 | 20231120 | 125600 | 2255412240 | 7920 | 7920 | 7920 | 7920 | 252 |
| 371 | 20231120 | 125500 | 2253416400 | 7920 | 7920 | 7920 | 7920 | 6 |
| 372 | 20231120 | 125400 | 2253368880 | 7910 | 7910 | 7910 | 7910 | 10 |
| 373 | 20231120 | 125300 | 2253289780 | 7910 | 7910 | 7910 | 7910 | 0 |
| 374 | 20231120 | 125200 | 2253289780 | 7910 | 7910 | 7910 | 7910 | 35 |
| 375 | 20231120 | 125100 | 2253012930 | 7920 | 7910 | 7920 | 7910 | 18 |
| 376 | 20231120 | 125000 | 2252870540 | 7910 | 7910 | 7910 | 7910 | 250 |
| 377 | 20231120 | 124900 | 2250893040 | 7920 | 7920 | 7920 | 7920 | 108 |
| 378 | 20231120 | 124800 | 2250037680 | 7920 | 7920 | 7920 | 7910 | 764 |
| 379 | 20231120 | 124700 | 2243989000 | 7910 | 7910 | 7910 | 7910 | 104 |
| 380 | 20231120 | 124600 | 2243166360 | 7920 | 7920 | 7920 | 7920 | 15 |
| 381 | 20231120 | 124500 | 2243047560 | 7920 | 7920 | 7920 | 7920 | 0 |
| 382 | 20231120 | 124400 | 2243047560 | 7920 | 7920 | 7920 | 7920 | 0 |
| 383 | 20231120 | 124300 | 2243047560 | 7920 | 7920 | 7920 | 7920 | 166 |
| 384 | 20231120 | 124200 | 2241732840 | 7930 | 7930 | 7930 | 7930 | 0 |
| 385 | 20231120 | 124100 | 2241732840 | 7930 | 7930 | 7930 | 7930 | 100 |
| 386 | 20231120 | 124000 | 2240939840 | 7930 | 7930 | 7930 | 7930 | 1 |
| 387 | 20231120 | 123900 | 2240931910 | 7890 | 7900 | 7900 | 7890 | 301 |
| 388 | 20231120 | 123800 | 2238555350 | 7890 | 7890 | 7890 | 7890 | 12 |
| 389 | 20231120 | 123700 | 2238460670 | 7930 | 7930 | 7930 | 7930 | 0 |
| 390 | 20231120 | 123600 | 2238460670 | 7930 | 7920 | 7930 | 7880 | 3437 |
| 391 | 20231120 | 123500 | 2211291010 | 7930 | 7930 | 7930 | 7930 | 0 |
| 392 | 20231120 | 123400 | 2211291010 | 7930 | 7930 | 7930 | 7930 | 31 |
| 393 | 20231120 | 123300 | 2211045180 | 7930 | 7920 | 7930 | 7920 | 322 |
| 394 | 20231120 | 123200 | 2208491930 | 7930 | 7930 | 7930 | 7930 | 25 |
| 395 | 20231120 | 123100 | 2208293680 | 7910 | 7910 | 7910 | 7910 | 130 |
| 396 | 20231120 | 123000 | 2207265380 | 7910 | 7930 | 7930 | 7910 | 292 |
| 397 | 20231120 | 122900 | 2204955460 | 7910 | 7920 | 7920 | 7910 | 255 |
| 398 | 20231120 | 122800 | 2202936860 | 7900 | 7900 | 7900 | 7900 | 1 |
| 399 | 20231120 | 122700 | 2202928960 | 7900 | 7900 | 7900 | 7900 | 10 |
| 400 | 20231120 | 122600 | 2202849960 | 7910 | 7910 | 7910 | 7910 | 24 |
| 401 | 20231120 | 122500 | 2202660120 | 7910 | 7920 | 7920 | 7910 | 487 |
| 402 | 20231120 | 122400 | 2198807840 | 7920 | 7920 | 7920 | 7920 | 0 |
| 403 | 20231120 | 122300 | 2198807840 | 7920 | 7920 | 7920 | 7920 | 742 |
| 404 | 20231120 | 122200 | 2192931200 | 7930 | 7930 | 7940 | 7930 | 621 |
| 405 | 20231120 | 122100 | 2188006570 | 7940 | 7940 | 7940 | 7940 | 3 |
| 406 | 20231120 | 122000 | 2187982750 | 7940 | 7940 | 7940 | 7940 | 62 |
| 407 | 20231120 | 121900 | 2187490470 | 7940 | 7940 | 7940 | 7940 | 61 |
| 408 | 20231120 | 121800 | 2187006130 | 7930 | 7940 | 7940 | 7930 | 27 |
| 409 | 20231120 | 121700 | 2186791920 | 7940 | 7940 | 7940 | 7940 | 63 |
| 410 | 20231120 | 121600 | 2186291700 | 7940 | 7920 | 7940 | 7920 | 71 |
| 411 | 20231120 | 121500 | 2185728160 | 7920 | 7920 | 7920 | 7920 | 1 |
| 412 | 20231120 | 121400 | 2185720240 | 7940 | 7940 | 7940 | 7940 | 106 |
| 413 | 20231120 | 121300 | 2184878600 | 7940 | 7940 | 7940 | 7940 | 24 |
| 414 | 20231120 | 121200 | 2184688040 | 7940 | 7940 | 7940 | 7940 | 0 |
| 415 | 20231120 | 121100 | 2184688040 | 7940 | 7930 | 7940 | 7920 | 101 |
| 416 | 20231120 | 121000 | 2183888090 | 7940 | 7940 | 7940 | 7940 | 4 |
| 417 | 20231120 | 120900 | 2183856330 | 7940 | 7940 | 7940 | 7940 | 1 |
| 418 | 20231120 | 120800 | 2183848390 | 7920 | 7920 | 7920 | 7920 | 10 |
| 419 | 20231120 | 120700 | 2183769190 | 7920 | 7920 | 7920 | 7920 | 76 |
| 420 | 20231120 | 120600 | 2183167270 | 7930 | 7930 | 7930 | 7920 | 147 |
| 421 | 20231120 | 120500 | 2182001610 | 7930 | 7930 | 7930 | 7930 | 16 |
| 422 | 20231120 | 120400 | 2181874730 | 7930 | 7930 | 7930 | 7930 | 71 |
| 423 | 20231120 | 120300 | 2181311700 | 7930 | 7930 | 7930 | 7930 | 1 |
| 424 | 20231120 | 120200 | 2181303770 | 7930 | 7930 | 7930 | 7930 | 530 |
| 425 | 20231120 | 120100 | 2177100870 | 7940 | 7940 | 7940 | 7940 | 2 |
| 426 | 20231120 | 120000 | 2177084990 | 7960 | 7950 | 7960 | 7950 | 428 |
| 427 | 20231120 | 115900 | 2173678220 | 7930 | 7940 | 7940 | 7930 | 247 |
| 428 | 20231120 | 115800 | 2171717050 | 7950 | 7950 | 7950 | 7950 | 5 |
| 429 | 20231120 | 115700 | 2171677300 | 7950 | 7950 | 7950 | 7950 | 2 |
| 430 | 20231120 | 115600 | 2171661400 | 7940 | 7940 | 7940 | 7940 | 13 |
| 431 | 20231120 | 115500 | 2171558180 | 7940 | 7940 | 7950 | 7940 | 116 |
| 432 | 20231120 | 115400 | 2170636620 | 7940 | 7950 | 7950 | 7940 | 362 |
| 433 | 20231120 | 115300 | 2167761040 | 7950 | 7950 | 7950 | 7940 | 444 |
| 434 | 20231120 | 115200 | 2164234760 | 7960 | 7950 | 7960 | 7950 | 363 |
| 435 | 20231120 | 115100 | 2161345290 | 7960 | 7940 | 7960 | 7940 | 518 |
| 436 | 20231120 | 115000 | 2157232050 | 7940 | 7960 | 7960 | 7940 | 1963 |
| 437 | 20231120 | 114900 | 2141624860 | 7950 | 7960 | 7970 | 7950 | 1520 |
| 438 | 20231120 | 114800 | 2129524980 | 7960 | 7940 | 7960 | 7940 | 3399 |
| 439 | 20231120 | 114700 | 2102495990 | 7940 | 7920 | 7940 | 7920 | 1514 |
| 440 | 20231120 | 114600 | 2090497550 | 7920 | 7920 | 7920 | 7920 | 316 |
| 441 | 20231120 | 114500 | 2087994830 | 7920 | 7910 | 7920 | 7910 | 254 |
| 442 | 20231120 | 114400 | 2085983590 | 7910 | 7920 | 7920 | 7910 | 18 |
| 443 | 20231120 | 114300 | 2085841150 | 7900 | 7900 | 7900 | 7900 | 12 |
| 444 | 20231120 | 114200 | 2085746350 | 7900 | 7910 | 7910 | 7900 | 2292 |
| 445 | 20231120 | 114100 | 2067639240 | 7910 | 7920 | 7920 | 7910 | 223 |
| 446 | 20231120 | 114000 | 2065875080 | 7920 | 7920 | 7920 | 7920 | 5 |
| 447 | 20231120 | 113900 | 2065835480 | 7920 | 7910 | 7920 | 7910 | 254 |
| 448 | 20231120 | 113800 | 2063826320 | 7910 | 7910 | 7910 | 7910 | 200 |
| 449 | 20231120 | 113700 | 2062244320 | 7910 | 7910 | 7910 | 7910 | 120 |
| 450 | 20231120 | 113600 | 2061295120 | 7910 | 7910 | 7910 | 7910 | 0 |
| 451 | 20231120 | 113500 | 2061295120 | 7910 | 7910 | 7910 | 7910 | 0 |
| 452 | 20231120 | 113400 | 2061295120 | 7910 | 7910 | 7910 | 7910 | 419 |
| 453 | 20231120 | 113300 | 2057980830 | 7910 | 7910 | 7910 | 7910 | 84 |
| 454 | 20231120 | 113200 | 2057316390 | 7900 | 7910 | 7910 | 7900 | 172 |
| 455 | 20231120 | 113100 | 2055956330 | 7910 | 7910 | 7910 | 7900 | 976 |
| 456 | 20231120 | 113000 | 2048242490 | 7910 | 7890 | 7910 | 7890 | 1289 |
| 457 | 20231120 | 112900 | 2038059660 | 7880 | 7880 | 7880 | 7880 | 2 |
| 458 | 20231120 | 112800 | 2038043900 | 7880 | 7890 | 7890 | 7880 | 196 |
| 459 | 20231120 | 112700 | 2036499320 | 7880 | 7890 | 7890 | 7880 | 12 |
| 460 | 20231120 | 112600 | 2036404740 | 7880 | 7880 | 7880 | 7880 | 200 |
| 461 | 20231120 | 112500 | 2034828740 | 7880 | 7880 | 7880 | 7880 | 125 |
| 462 | 20231120 | 112400 | 2033843740 | 7880 | 7890 | 7890 | 7880 | 138 |
| 463 | 20231120 | 112300 | 2032755990 | 7890 | 7890 | 7890 | 7880 | 300 |
| 464 | 20231120 | 112200 | 2030389290 | 7890 | 7890 | 7890 | 7890 | 783 |
| 465 | 20231120 | 112100 | 2024211420 | 7890 | 7890 | 7890 | 7890 | 4 |
| 466 | 20231120 | 112000 | 2024179860 | 7890 | 7900 | 7900 | 7890 | 16 |
| 467 | 20231120 | 111900 | 2024053470 | 7900 | 7900 | 7900 | 7900 | 190 |
| 468 | 20231120 | 111800 | 2022552470 | 7900 | 7900 | 7900 | 7900 | 200 |
| 469 | 20231120 | 111700 | 2020972470 | 7900 | 7900 | 7900 | 7900 | 136 |
| 470 | 20231120 | 111600 | 2019898070 | 7890 | 7890 | 7890 | 7890 | 279 |
| 471 | 20231120 | 111500 | 2017696760 | 7890 | 7890 | 7890 | 7890 | 4 |
| 472 | 20231120 | 111400 | 2017665200 | 7880 | 7880 | 7880 | 7880 | 106 |
| 473 | 20231120 | 111300 | 2016829920 | 7880 | 7880 | 7880 | 7880 | 523 |
| 474 | 20231120 | 111200 | 2012708680 | 7880 | 7880 | 7880 | 7880 | 70 |
| 475 | 20231120 | 111100 | 2012157080 | 7880 | 7880 | 7880 | 7880 | 103 |
| 476 | 20231120 | 111000 | 2011345440 | 7880 | 7880 | 7880 | 7880 | 10 |
| 477 | 20231120 | 110900 | 2011266640 | 7880 | 7890 | 7890 | 7880 | 9 |
| 478 | 20231120 | 110800 | 2011195690 | 7890 | 7890 | 7890 | 7890 | 236 |
| 479 | 20231120 | 110700 | 2009333650 | 7890 | 7890 | 7890 | 7890 | 45 |
| 480 | 20231120 | 110600 | 2008978600 | 7890 | 7890 | 7890 | 7890 | 405 |
| 481 | 20231120 | 110500 | 2005783150 | 7890 | 7880 | 7890 | 7880 | 16 |
| 482 | 20231120 | 110400 | 2005656970 | 7880 | 7880 | 7880 | 7880 | 42 |
| 483 | 20231120 | 110300 | 2005326010 | 7880 | 7890 | 7900 | 7880 | 78 |
| 484 | 20231120 | 110200 | 2004711260 | 7900 | 7900 | 7900 | 7900 | 0 |
| 485 | 20231120 | 110100 | 2004711260 | 7900 | 7900 | 7900 | 7900 | 200 |
| 486 | 20231120 | 110000 | 2003131260 | 7900 | 7900 | 7900 | 7900 | 14 |
| 487 | 20231120 | 105900 | 2003020660 | 7900 | 7870 | 7900 | 7860 | 2182 |
| 488 | 20231120 | 105800 | 1985830790 | 7870 | 7870 | 7870 | 7870 | 19 |
| 489 | 20231120 | 105700 | 1985681260 | 7880 | 7880 | 7880 | 7880 | 19 |
| 490 | 20231120 | 105600 | 1985531540 | 7890 | 7890 | 7890 | 7890 | 39 |
| 491 | 20231120 | 105500 | 1985223830 | 7860 | 7880 | 7890 | 7860 | 1596 |
| 492 | 20231120 | 105400 | 1972672380 | 7880 | 7860 | 7880 | 7860 | 234 |
| 493 | 20231120 | 105300 | 1970828740 | 7860 | 7890 | 7890 | 7860 | 741 |
| 494 | 20231120 | 105200 | 1964996000 | 7890 | 7890 | 7890 | 7890 | 84 |
| 495 | 20231120 | 105100 | 1964333240 | 7890 | 7900 | 7900 | 7890 | 390 |
| 496 | 20231120 | 105000 | 1961254930 | 7900 | 7900 | 7900 | 7900 | 112 |
| 497 | 20231120 | 104900 | 1960370130 | 7860 | 7870 | 7870 | 7860 | 1251 |
| 498 | 20231120 | 104800 | 1950526680 | 7870 | 7890 | 7890 | 7870 | 145 |
| 499 | 20231120 | 104700 | 1949384840 | 7870 | 7890 | 7890 | 7870 | 1130 |
| 500 | 20231120 | 104600 | 1940486640 | 7880 | 7900 | 7900 | 7880 | 462 |
| 501 | 20231120 | 104500 | 1936841440 | 7890 | 7890 | 7910 | 7890 | 105 |
| 502 | 20231120 | 104400 | 1936011210 | 7890 | 7920 | 7920 | 7890 | 90 |
| 503 | 20231120 | 104300 | 1935299600 | 7920 | 7880 | 7920 | 7870 | 43 |
| 504 | 20231120 | 104200 | 1934959180 | 7880 | 7920 | 7920 | 7880 | 41 |
| 505 | 20231120 | 104100 | 1934634900 | 7920 | 7920 | 7920 | 7870 | 27 |
| 506 | 20231120 | 104000 | 1934421810 | 7870 | 7900 | 7920 | 7870 | 3453 |
| 507 | 20231120 | 103900 | 1907224480 | 7930 | 7920 | 7930 | 7900 | 862 |
| 508 | 20231120 | 103800 | 1900401680 | 7920 | 7920 | 7920 | 7920 | 0 |
| 509 | 20231120 | 103700 | 1900401680 | 7920 | 7900 | 7920 | 7890 | 138 |
| 510 | 20231120 | 103600 | 1899312820 | 7920 | 7890 | 7920 | 7890 | 659 |
| 511 | 20231120 | 103500 | 1894112990 | 7900 | 7900 | 7900 | 7890 | 2627 |
| 512 | 20231120 | 103400 | 1873360760 | 7900 | 7920 | 7920 | 7900 | 1432 |
| 513 | 20231120 | 103300 | 1862042720 | 7920 | 7920 | 7920 | 7920 | 14 |
| 514 | 20231120 | 103200 | 1861931840 | 7920 | 7910 | 7920 | 7900 | 156 |
| 515 | 20231120 | 103100 | 1860699190 | 7910 | 7910 | 7910 | 7910 | 140 |
| 516 | 20231120 | 103000 | 1859591790 | 7910 | 7910 | 7920 | 7900 | 4931 |
| 517 | 20231120 | 102900 | 1820627080 | 7920 | 7940 | 7940 | 7920 | 1019 |
| 518 | 20231120 | 102800 | 1812549050 | 7940 | 7950 | 7950 | 7940 | 87 |
| 519 | 20231120 | 102700 | 1811857530 | 7940 | 7960 | 7960 | 7930 | 1769 |
| 520 | 20231120 | 102600 | 1797801370 | 7960 | 7950 | 7960 | 7940 | 1450 |
| 521 | 20231120 | 102500 | 1786273620 | 7940 | 7940 | 7950 | 7940 | 497 |
| 522 | 20231120 | 102400 | 1782324390 | 7940 | 7940 | 7940 | 7930 | 2842 |
| 523 | 20231120 | 102300 | 1759764080 | 7940 | 7920 | 7940 | 7920 | 2403 |
| 524 | 20231120 | 102200 | 1740708590 | 7900 | 7920 | 7920 | 7900 | 1503 |
| 525 | 20231120 | 102100 | 1728815750 | 7920 | 7910 | 7920 | 7910 | 1789 |
| 526 | 20231120 | 102000 | 1714659530 | 7910 | 7910 | 7910 | 7890 | 2774 |
| 527 | 20231120 | 101900 | 1692749560 | 7920 | 7920 | 7920 | 7910 | 592 |
| 528 | 20231120 | 101800 | 1688066220 | 7900 | 7930 | 7930 | 7900 | 4045 |
| 529 | 20231120 | 101700 | 1656066490 | 7930 | 7930 | 7930 | 7920 | 813 |
| 530 | 20231120 | 101600 | 1649620980 | 7930 | 7920 | 7930 | 7920 | 1684 |
| 531 | 20231120 | 101500 | 1636279040 | 7920 | 7930 | 7930 | 7920 | 1342 |
| 532 | 20231120 | 101400 | 1625647930 | 7930 | 7930 | 7930 | 7920 | 437 |
| 533 | 20231120 | 101300 | 1622183830 | 7920 | 7950 | 7950 | 7920 | 1016 |
| 534 | 20231120 | 101200 | 1614125740 | 7930 | 7950 | 7950 | 7930 | 1268 |
| 535 | 20231120 | 101100 | 1604067890 | 7940 | 7940 | 7950 | 7930 | 964 |
| 536 | 20231120 | 101000 | 1596416170 | 7940 | 7950 | 7950 | 7940 | 447 |
| 537 | 20231120 | 100900 | 1592865990 | 7950 | 7950 | 7950 | 7940 | 1514 |
| 538 | 20231120 | 100800 | 1580843570 | 7940 | 7950 | 7960 | 7940 | 3772 |
| 539 | 20231120 | 100700 | 1550860180 | 7960 | 7970 | 7970 | 7960 | 3926 |
| 540 | 20231120 | 100600 | 1519585570 | 7970 | 7970 | 7970 | 7960 | 1006 |
| 541 | 20231120 | 100500 | 1511568760 | 7970 | 7960 | 7970 | 7950 | 1477 |
| 542 | 20231120 | 100400 | 1499811270 | 7960 | 7960 | 7990 | 7960 | 2123 |
| 543 | 20231120 | 100300 | 1482882200 | 7960 | 7940 | 7960 | 7940 | 431 |
| 544 | 20231120 | 100200 | 1479457490 | 7940 | 7930 | 7970 | 7930 | 427 |
| 545 | 20231120 | 100100 | 1476064230 | 7930 | 7940 | 7950 | 7930 | 1395 |
| 546 | 20231120 | 100000 | 1465001260 | 7930 | 7960 | 7990 | 7930 | 5113 |
| 547 | 20231120 | 095900 | 1424346080 | 7980 | 8000 | 8000 | 7960 | 2654 |
| 548 | 20231120 | 095800 | 1403179060 | 7980 | 7990 | 8010 | 7980 | 1140 |
| 549 | 20231120 | 095700 | 1394061760 | 7990 | 8010 | 8020 | 7990 | 5217 |
| 550 | 20231120 | 095600 | 1352310980 | 8010 | 8040 | 8040 | 8010 | 5137 |
| 551 | 20231120 | 095500 | 1311107170 | 8040 | 7990 | 8040 | 7980 | 10491 |
| 552 | 20231120 | 095400 | 1227072590 | 7990 | 7970 | 7990 | 7900 | 14542 |
| 553 | 20231120 | 095300 | 1111645090 | 7970 | 8000 | 8000 | 7970 | 2885 |
| 554 | 20231120 | 095200 | 1088602680 | 8000 | 7980 | 8020 | 7970 | 3187 |
| 555 | 20231120 | 095100 | 1063138630 | 7990 | 7990 | 8020 | 7950 | 6229 |
| 556 | 20231120 | 095000 | 1013411370 | 7990 | 7990 | 8020 | 7970 | 10044 |
| 557 | 20231120 | 094900 | 933093300 | 7990 | 7960 | 8000 | 7950 | 10786 |
| 558 | 20231120 | 094800 | 846933360 | 7940 | 7930 | 7990 | 7930 | 4026 |
| 559 | 20231120 | 094700 | 814874980 | 7960 | 7980 | 7990 | 7920 | 4576 |
| 560 | 20231120 | 094600 | 778459970 | 7980 | 7890 | 7990 | 7890 | 16426 |
| 561 | 20231120 | 094500 | 648030300 | 7890 | 7840 | 7890 | 7840 | 5287 |
| 562 | 20231120 | 094400 | 606422050 | 7830 | 7830 | 7850 | 7830 | 1425 |
| 563 | 20231120 | 094300 | 595236010 | 7850 | 7850 | 7850 | 7840 | 66 |
| 564 | 20231120 | 094200 | 594717970 | 7820 | 7860 | 7860 | 7820 | 972 |
| 565 | 20231120 | 094100 | 587108750 | 7870 | 7870 | 7870 | 7810 | 1307 |
| 566 | 20231120 | 094000 | 576895020 | 7880 | 7880 | 7880 | 7820 | 1856 |
| 567 | 20231120 | 093900 | 562325670 | 7880 | 7880 | 7880 | 7870 | 645 |
| 568 | 20231120 | 093800 | 557243410 | 7880 | 7890 | 7890 | 7880 | 781 |
| 569 | 20231120 | 093700 | 551086530 | 7890 | 7880 | 7900 | 7880 | 1409 |
| 570 | 20231120 | 093600 | 539959280 | 7880 | 7880 | 7900 | 7870 | 12003 |
| 571 | 20231120 | 093500 | 445243100 | 7870 | 7840 | 7870 | 7840 | 5535 |
| 572 | 20231120 | 093400 | 401753090 | 7840 | 7810 | 7840 | 7810 | 4697 |
| 573 | 20231120 | 093300 | 364985670 | 7810 | 7810 | 7810 | 7810 | 167 |
| 574 | 20231120 | 093200 | 363681400 | 7810 | 7800 | 7810 | 7800 | 65 |
| 575 | 20231120 | 093100 | 363174300 | 7800 | 7790 | 7820 | 7790 | 2315 |
| 576 | 20231120 | 093000 | 345093900 | 7800 | 7800 | 7800 | 7800 | 1444 |
| 577 | 20231120 | 092900 | 333830700 | 7800 | 7810 | 7820 | 7800 | 292 |
| 578 | 20231120 | 092800 | 331552710 | 7810 | 7800 | 7810 | 7800 | 163 |
| 579 | 20231120 | 092700 | 330279870 | 7810 | 7820 | 7820 | 7810 | 13 |
| 580 | 20231120 | 092600 | 330178290 | 7820 | 7810 | 7820 | 7800 | 229 |
| 581 | 20231120 | 092500 | 328391810 | 7810 | 7810 | 7810 | 7810 | 77 |
| 582 | 20231120 | 092400 | 327790440 | 7820 | 7830 | 7830 | 7820 | 6 |
| 583 | 20231120 | 092300 | 327743470 | 7830 | 7830 | 7830 | 7820 | 6 |
| 584 | 20231120 | 092200 | 327696500 | 7830 | 7780 | 7830 | 7780 | 519 |
| 585 | 20231120 | 092100 | 323650740 | 7830 | 7800 | 7840 | 7770 | 4503 |
| 586 | 20231120 | 092000 | 288439400 | 7800 | 7790 | 7810 | 7790 | 1108 |
| 587 | 20231120 | 091900 | 279790480 | 7790 | 7800 | 7810 | 7790 | 3858 |
| 588 | 20231120 | 091800 | 249694660 | 7800 | 7820 | 7820 | 7800 | 2533 |
| 589 | 20231120 | 091700 | 229899970 | 7820 | 7810 | 7830 | 7810 | 958 |
| 590 | 20231120 | 091600 | 222413860 | 7810 | 7800 | 7840 | 7800 | 4760 |
| 591 | 20231120 | 091500 | 185211730 | 7790 | 7770 | 7790 | 7770 | 1020 |
| 592 | 20231120 | 091400 | 177272340 | 7770 | 7780 | 7780 | 7770 | 242 |
| 593 | 20231120 | 091300 | 175391390 | 7790 | 7800 | 7810 | 7790 | 1278 |
| 594 | 20231120 | 091200 | 165414570 | 7800 | 7800 | 7810 | 7790 | 1691 |
| 595 | 20231120 | 091100 | 152224100 | 7790 | 7770 | 7800 | 7770 | 2927 |
| 596 | 20231120 | 091000 | 129430470 | 7730 | 7770 | 7770 | 7730 | 120 |
| 597 | 20231120 | 090900 | 128502670 | 7720 | 7700 | 7780 | 7700 | 47 |
| 598 | 20231120 | 090800 | 128137450 | 7770 | 7780 | 7780 | 7770 | 400 |
| 599 | 20231120 | 090700 | 125029440 | 7690 | 7770 | 7800 | 7690 | 2473 |
| 600 | 20231120 | 090600 | 105782380 | 7680 | 7730 | 7780 | 7680 | 1893 |
| 601 | 20231120 | 090500 | 91181940 | 7720 | 7700 | 7720 | 7700 | 2596 |
| 602 | 20231120 | 090400 | 71189770 | 7700 | 7630 | 7700 | 7620 | 2634 |
| 603 | 20231120 | 090300 | 50951520 | 7610 | 7620 | 7620 | 7590 | 600 |
| 604 | 20231120 | 090200 | 46382270 | 7580 | 7610 | 7610 | 7530 | 1027 |
| 605 | 20231120 | 090100 | 38632780 | 7570 | 7580 | 7590 | 7520 | 4092 |
| 606 | 20231120 | 090000 | 7720410 | 7590 | 7590 | 7590 | 7590 | 717 |