32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 191100 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 3022 |
| 3 | 20231120 | 191000 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 4 | 20231120 | 190900 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 5 | 20231120 | 190800 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 6 | 20231120 | 190700 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 7 | 20231120 | 190600 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 8 | 20231120 | 190500 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 9 | 20231120 | 190400 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 10 | 20231120 | 190300 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 11 | 20231120 | 190200 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 12 | 20231120 | 190100 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 13 | 20231120 | 190000 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 14 | 20231120 | 185900 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 15 | 20231120 | 185800 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 16 | 20231120 | 185700 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 17 | 20231120 | 185600 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 18 | 20231120 | 185500 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 19 | 20231120 | 185400 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 20 | 20231120 | 185300 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 21 | 20231120 | 185200 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 22 | 20231120 | 185100 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 23 | 20231120 | 185000 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 24 | 20231120 | 184900 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 25 | 20231120 | 184800 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 26 | 20231120 | 184700 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 27 | 20231120 | 184600 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 28 | 20231120 | 184500 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 29 | 20231120 | 184400 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 30 | 20231120 | 184300 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 31 | 20231120 | 184200 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 32 | 20231120 | 184100 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 3022 |
| 33 | 20231120 | 184000 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 34 | 20231120 | 183900 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 35 | 20231120 | 183800 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 36 | 20231120 | 183700 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 37 | 20231120 | 183600 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 38 | 20231120 | 183500 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 39 | 20231120 | 183400 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 40 | 20231120 | 183300 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 41 | 20231120 | 183200 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 42 | 20231120 | 183100 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 43 | 20231120 | 183000 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 44 | 20231120 | 182900 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 45 | 20231120 | 182800 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 46 | 20231120 | 182700 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 47 | 20231120 | 182600 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 48 | 20231120 | 182500 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 49 | 20231120 | 182400 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 50 | 20231120 | 182300 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 51 | 20231120 | 182200 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 52 | 20231120 | 182100 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 53 | 20231120 | 182000 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 54 | 20231120 | 181900 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 55 | 20231120 | 181800 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 56 | 20231120 | 181700 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 57 | 20231120 | 181600 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 58 | 20231120 | 181500 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 59 | 20231120 | 181400 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 60 | 20231120 | 181300 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 61 | 20231120 | 181200 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 62 | 20231120 | 181100 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 3022 |
| 63 | 20231120 | 181000 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 64 | 20231120 | 180900 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 65 | 20231120 | 180800 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 66 | 20231120 | 180700 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 67 | 20231120 | 180600 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 68 | 20231120 | 180500 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 69 | 20231120 | 180400 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 70 | 20231120 | 180300 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 71 | 20231120 | 180200 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 72 | 20231120 | 180100 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 73 | 20231120 | 180000 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 74 | 20231120 | 175900 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 75 | 20231120 | 175800 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 76 | 20231120 | 175700 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 77 | 20231120 | 175600 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 78 | 20231120 | 175500 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 79 | 20231120 | 175400 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 80 | 20231120 | 175300 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 81 | 20231120 | 175200 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 82 | 20231120 | 175100 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 83 | 20231120 | 175000 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 84 | 20231120 | 174900 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 85 | 20231120 | 174800 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 86 | 20231120 | 174700 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 87 | 20231120 | 174600 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 88 | 20231120 | 174500 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 89 | 20231120 | 174400 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 90 | 20231120 | 174300 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 91 | 20231120 | 174200 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 92 | 20231120 | 174100 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 3022 |
| 93 | 20231120 | 174000 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 94 | 20231120 | 173900 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 95 | 20231120 | 173800 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 96 | 20231120 | 173700 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 97 | 20231120 | 173600 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 98 | 20231120 | 173500 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 99 | 20231120 | 173400 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 100 | 20231120 | 173300 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 101 | 20231120 | 173200 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 102 | 20231120 | 173100 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 103 | 20231120 | 173000 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 104 | 20231120 | 172900 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 105 | 20231120 | 172800 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 106 | 20231120 | 172700 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 107 | 20231120 | 172600 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 108 | 20231120 | 172500 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 109 | 20231120 | 172400 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 110 | 20231120 | 172300 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 111 | 20231120 | 172200 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 112 | 20231120 | 172100 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 113 | 20231120 | 172000 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 114 | 20231120 | 171900 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 115 | 20231120 | 171800 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 116 | 20231120 | 171700 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 117 | 20231120 | 171600 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 118 | 20231120 | 171500 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 119 | 20231120 | 171400 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 120 | 20231120 | 171300 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 121 | 20231120 | 171200 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 122 | 20231120 | 171100 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 3022 |
| 123 | 20231120 | 171000 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 124 | 20231120 | 170900 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 125 | 20231120 | 170800 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 126 | 20231120 | 170700 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 127 | 20231120 | 170600 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 128 | 20231120 | 170500 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 129 | 20231120 | 170400 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 130 | 20231120 | 170300 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 131 | 20231120 | 170200 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 132 | 20231120 | 170100 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 133 | 20231120 | 170000 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 134 | 20231120 | 165900 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 135 | 20231120 | 165800 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 136 | 20231120 | 165700 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 137 | 20231120 | 165600 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 138 | 20231120 | 165500 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 139 | 20231120 | 165400 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 140 | 20231120 | 165300 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 141 | 20231120 | 165200 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 142 | 20231120 | 165100 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 143 | 20231120 | 165000 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 144 | 20231120 | 164900 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 145 | 20231120 | 164800 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 146 | 20231120 | 164700 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 147 | 20231120 | 164600 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 148 | 20231120 | 164500 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 149 | 20231120 | 164400 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 150 | 20231120 | 164300 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 151 | 20231120 | 164200 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 152 | 20231120 | 164100 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 3022 |
| 153 | 20231120 | 164000 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 154 | 20231120 | 163900 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 155 | 20231120 | 163800 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 156 | 20231120 | 163700 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 157 | 20231120 | 163600 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 158 | 20231120 | 163500 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 159 | 20231120 | 163400 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 160 | 20231120 | 163300 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 161 | 20231120 | 163200 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 162 | 20231120 | 163100 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 163 | 20231120 | 163000 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 164 | 20231120 | 162900 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 165 | 20231120 | 162800 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 166 | 20231120 | 162700 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 167 | 20231120 | 162600 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 168 | 20231120 | 162500 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 169 | 20231120 | 162400 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 170 | 20231120 | 162300 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 171 | 20231120 | 162200 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 172 | 20231120 | 162100 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 173 | 20231120 | 162000 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 174 | 20231120 | 161900 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 175 | 20231120 | 161800 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 176 | 20231120 | 161700 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 177 | 20231120 | 161600 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 178 | 20231120 | 161500 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 179 | 20231120 | 161400 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 180 | 20231120 | 161300 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 181 | 20231120 | 161200 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 182 | 20231120 | 161100 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 3022 |
| 183 | 20231120 | 161000 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 184 | 20231120 | 160900 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 185 | 20231120 | 160800 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 186 | 20231120 | 160700 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 187 | 20231120 | 160600 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 188 | 20231120 | 160500 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 189 | 20231120 | 160400 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 190 | 20231120 | 160300 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 191 | 20231120 | 160200 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 192 | 20231120 | 160100 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 193 | 20231120 | 160000 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 194 | 20231120 | 155900 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 195 | 20231120 | 155800 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 196 | 20231120 | 155700 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 197 | 20231120 | 155600 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 198 | 20231120 | 155500 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 199 | 20231120 | 155400 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 200 | 20231120 | 155300 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 201 | 20231120 | 155200 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 202 | 20231120 | 155100 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 203 | 20231120 | 155000 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 204 | 20231120 | 154900 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 205 | 20231120 | 154800 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 206 | 20231120 | 154700 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 207 | 20231120 | 154600 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 208 | 20231120 | 154500 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 209 | 20231120 | 154400 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 210 | 20231120 | 154300 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 211 | 20231120 | 154200 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 212 | 20231120 | 154100 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 3022 |
| 213 | 20231120 | 154000 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 214 | 20231120 | 153900 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 215 | 20231120 | 153800 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 216 | 20231120 | 153700 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 217 | 20231120 | 153600 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 218 | 20231120 | 153500 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 219 | 20231120 | 153400 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 220 | 20231120 | 153300 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 221 | 20231120 | 153200 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 222 | 20231120 | 153100 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 0 |
| 223 | 20231120 | 153000 | 3788098440 | 15990 | 15990 | 15990 | 15990 | 3022 |
| 224 | 20231120 | 152900 | 3739776660 | 16000 | 16000 | 16000 | 16000 | 0 |
| 225 | 20231120 | 152800 | 3739776660 | 16000 | 16000 | 16000 | 16000 | 0 |
| 226 | 20231120 | 152700 | 3739776660 | 16000 | 16000 | 16000 | 16000 | 0 |
| 227 | 20231120 | 152600 | 3739776660 | 16000 | 16000 | 16000 | 16000 | 0 |
| 228 | 20231120 | 152500 | 3739776660 | 16000 | 16000 | 16000 | 16000 | 0 |
| 229 | 20231120 | 152400 | 3739776660 | 16000 | 16000 | 16000 | 16000 | 0 |
| 230 | 20231120 | 152300 | 3739776660 | 16000 | 16000 | 16000 | 16000 | 0 |
| 231 | 20231120 | 152200 | 3739776660 | 16000 | 16000 | 16000 | 16000 | 0 |
| 232 | 20231120 | 152100 | 3739776660 | 16000 | 16000 | 16000 | 16000 | 0 |
| 233 | 20231120 | 152000 | 3739776660 | 16000 | 16000 | 16000 | 16000 | 0 |
| 234 | 20231120 | 151900 | 3739776660 | 16000 | 16030 | 16030 | 16000 | 607 |
| 235 | 20231120 | 151800 | 3730058100 | 16020 | 16010 | 16020 | 16010 | 69 |
| 236 | 20231120 | 151700 | 3728952860 | 16020 | 16030 | 16030 | 16020 | 89 |
| 237 | 20231120 | 151600 | 3727526880 | 16020 | 16020 | 16020 | 16020 | 111 |
| 238 | 20231120 | 151500 | 3725748660 | 16010 | 16020 | 16020 | 16010 | 45 |
| 239 | 20231120 | 151400 | 3725028060 | 16020 | 16010 | 16020 | 16010 | 70 |
| 240 | 20231120 | 151300 | 3723907060 | 16010 | 16030 | 16030 | 16010 | 411 |
| 241 | 20231120 | 151200 | 3717326100 | 16040 | 16040 | 16040 | 16040 | 4 |
| 242 | 20231120 | 151100 | 3717261940 | 16020 | 16030 | 16030 | 16020 | 105 |
| 243 | 20231120 | 151000 | 3715579590 | 16040 | 16040 | 16050 | 16030 | 68 |
| 244 | 20231120 | 150900 | 3714488870 | 16050 | 16050 | 16050 | 16050 | 10 |
| 245 | 20231120 | 150800 | 3714328370 | 16050 | 16050 | 16050 | 16020 | 10 |
| 246 | 20231120 | 150700 | 3714168020 | 16010 | 16050 | 16050 | 16010 | 139 |
| 247 | 20231120 | 150600 | 3711941430 | 16010 | 16040 | 16050 | 16010 | 72 |
| 248 | 20231120 | 150500 | 3710787520 | 16030 | 16030 | 16030 | 16030 | 1 |
| 249 | 20231120 | 150400 | 3710771490 | 16010 | 16010 | 16010 | 16010 | 25 |
| 250 | 20231120 | 150300 | 3710371240 | 16010 | 16010 | 16010 | 16010 | 157 |
| 251 | 20231120 | 150200 | 3707857670 | 16000 | 16000 | 16000 | 16000 | 48 |
| 252 | 20231120 | 150100 | 3707089670 | 16000 | 16000 | 16010 | 16000 | 233 |
| 253 | 20231120 | 150000 | 3703361350 | 16010 | 16000 | 16010 | 16000 | 676 |
| 254 | 20231120 | 145900 | 3692544350 | 16000 | 16000 | 16000 | 16000 | 1170 |
| 255 | 20231120 | 145800 | 3673824350 | 16000 | 16000 | 16000 | 16000 | 254 |
| 256 | 20231120 | 145700 | 3669760350 | 16010 | 15990 | 16010 | 15990 | 1475 |
| 257 | 20231120 | 145600 | 3646149540 | 15990 | 16020 | 16020 | 15990 | 106 |
| 258 | 20231120 | 145500 | 3644454160 | 15980 | 16020 | 16020 | 15980 | 351 |
| 259 | 20231120 | 145400 | 3638840720 | 16020 | 15920 | 16030 | 15890 | 859 |
| 260 | 20231120 | 145300 | 3625186860 | 15910 | 16010 | 16010 | 15910 | 2561 |
| 261 | 20231120 | 145200 | 3584307200 | 16020 | 16040 | 16040 | 16010 | 2371 |
| 262 | 20231120 | 145100 | 3546323500 | 16040 | 16070 | 16070 | 16040 | 660 |
| 263 | 20231120 | 145000 | 3535736360 | 16070 | 16040 | 16080 | 16040 | 1294 |
| 264 | 20231120 | 144900 | 3514965120 | 16040 | 16060 | 16060 | 16040 | 2304 |
| 265 | 20231120 | 144800 | 3477975570 | 16060 | 16110 | 16110 | 16060 | 364 |
| 266 | 20231120 | 144700 | 3472124310 | 16090 | 16110 | 16120 | 16090 | 466 |
| 267 | 20231120 | 144600 | 3464620700 | 16110 | 16130 | 16130 | 16110 | 2313 |
| 268 | 20231120 | 144500 | 3427347210 | 16120 | 16130 | 16130 | 16120 | 1643 |
| 269 | 20231120 | 144400 | 3400861350 | 16140 | 16150 | 16160 | 16140 | 2269 |
| 270 | 20231120 | 144300 | 3364224310 | 16150 | 16160 | 16170 | 16150 | 2330 |
| 271 | 20231120 | 144200 | 3326588460 | 16170 | 16190 | 16190 | 16170 | 426 |
| 272 | 20231120 | 144100 | 3319697520 | 16190 | 16220 | 16220 | 16190 | 975 |
| 273 | 20231120 | 144000 | 3303904460 | 16230 | 16240 | 16250 | 16220 | 436 |
| 274 | 20231120 | 143900 | 3296828290 | 16240 | 16260 | 16260 | 16240 | 328 |
| 275 | 20231120 | 143800 | 3291498650 | 16280 | 16280 | 16280 | 16280 | 18 |
| 276 | 20231120 | 143700 | 3291205610 | 16280 | 16260 | 16280 | 16260 | 26 |
| 277 | 20231120 | 143600 | 3290782350 | 16280 | 16280 | 16280 | 16260 | 206 |
| 278 | 20231120 | 143500 | 3287432630 | 16260 | 16290 | 16290 | 16260 | 34 |
| 279 | 20231120 | 143400 | 3286879100 | 16280 | 16260 | 16280 | 16260 | 30 |
| 280 | 20231120 | 143300 | 3286390970 | 16260 | 16280 | 16280 | 16260 | 31 |
| 281 | 20231120 | 143200 | 3285886570 | 16280 | 16260 | 16280 | 16260 | 151 |
| 282 | 20231120 | 143100 | 3283431190 | 16260 | 16260 | 16260 | 16260 | 15 |
| 283 | 20231120 | 143000 | 3283187290 | 16260 | 16260 | 16260 | 16260 | 33 |
| 284 | 20231120 | 142900 | 3282650710 | 16260 | 16260 | 16280 | 16260 | 67 |
| 285 | 20231120 | 142800 | 3281561250 | 16260 | 16280 | 16280 | 16240 | 25 |
| 286 | 20231120 | 142700 | 3281154660 | 16290 | 16290 | 16290 | 16290 | 11 |
| 287 | 20231120 | 142600 | 3280975470 | 16260 | 16280 | 16290 | 16260 | 423 |
| 288 | 20231120 | 142500 | 3274092960 | 16260 | 16260 | 16280 | 16260 | 236 |
| 289 | 20231120 | 142400 | 3270255560 | 16280 | 16280 | 16280 | 16240 | 677 |
| 290 | 20231120 | 142300 | 3259255960 | 16280 | 16290 | 16290 | 16260 | 44 |
| 291 | 20231120 | 142200 | 3258540120 | 16280 | 16300 | 16300 | 16250 | 156 |
| 292 | 20231120 | 142100 | 3256004840 | 16300 | 16290 | 16300 | 16270 | 537 |
| 293 | 20231120 | 142000 | 3247265570 | 16300 | 16300 | 16300 | 16300 | 23 |
| 294 | 20231120 | 141900 | 3246890670 | 16290 | 16280 | 16290 | 16280 | 40 |
| 295 | 20231120 | 141800 | 3246239350 | 16280 | 16290 | 16290 | 16280 | 128 |
| 296 | 20231120 | 141700 | 3244155360 | 16300 | 16300 | 16300 | 16300 | 488 |
| 297 | 20231120 | 141600 | 3236200960 | 16310 | 16310 | 16310 | 16300 | 69 |
| 298 | 20231120 | 141500 | 3235076200 | 16310 | 16280 | 16310 | 16280 | 238 |
| 299 | 20231120 | 141400 | 3231196160 | 16280 | 16280 | 16280 | 16270 | 146 |
| 300 | 20231120 | 141300 | 3228819910 | 16270 | 16280 | 16280 | 16270 | 74 |
| 301 | 20231120 | 141200 | 3227615860 | 16270 | 16280 | 16290 | 16270 | 301 |
| 302 | 20231120 | 141100 | 3222715600 | 16290 | 16300 | 16300 | 16290 | 3922 |
| 303 | 20231120 | 141000 | 3158811920 | 16310 | 16300 | 16310 | 16300 | 197 |
| 304 | 20231120 | 140900 | 3155600700 | 16310 | 16310 | 16310 | 16310 | 46 |
| 305 | 20231120 | 140800 | 3154850440 | 16310 | 16310 | 16310 | 16310 | 172 |
| 306 | 20231120 | 140700 | 3152045120 | 16300 | 16320 | 16320 | 16300 | 387 |
| 307 | 20231120 | 140600 | 3145736680 | 16320 | 16300 | 16320 | 16300 | 275 |
| 308 | 20231120 | 140500 | 3141253940 | 16320 | 16310 | 16320 | 16300 | 2288 |
| 309 | 20231120 | 140400 | 3103938450 | 16310 | 16320 | 16320 | 16310 | 39 |
| 310 | 20231120 | 140300 | 3103302210 | 16320 | 16320 | 16330 | 16320 | 506 |
| 311 | 20231120 | 140200 | 3095044200 | 16330 | 16340 | 16340 | 16320 | 369 |
| 312 | 20231120 | 140100 | 3089018870 | 16340 | 16330 | 16340 | 16330 | 551 |
| 313 | 20231120 | 140000 | 3080020470 | 16330 | 16350 | 16350 | 16330 | 1293 |
| 314 | 20231120 | 135900 | 3058892740 | 16350 | 16360 | 16360 | 16350 | 434 |
| 315 | 20231120 | 135800 | 3051796620 | 16360 | 16350 | 16360 | 16350 | 136 |
| 316 | 20231120 | 135700 | 3049572290 | 16360 | 16350 | 16360 | 16350 | 110 |
| 317 | 20231120 | 135600 | 3047773660 | 16350 | 16350 | 16350 | 16350 | 30 |
| 318 | 20231120 | 135500 | 3047283160 | 16350 | 16350 | 16350 | 16350 | 33 |
| 319 | 20231120 | 135400 | 3046743610 | 16350 | 16350 | 16360 | 16350 | 296 |
| 320 | 20231120 | 135300 | 3041903920 | 16350 | 16360 | 16360 | 16350 | 680 |
| 321 | 20231120 | 135200 | 3030785450 | 16360 | 16360 | 16360 | 16360 | 31 |
| 322 | 20231120 | 135100 | 3030278290 | 16360 | 16350 | 16360 | 16350 | 2876 |
| 323 | 20231120 | 135000 | 2983251440 | 16350 | 16320 | 16350 | 16310 | 2173 |
| 324 | 20231120 | 134900 | 2947749310 | 16320 | 16310 | 16320 | 16310 | 2250 |
| 325 | 20231120 | 134800 | 2911046720 | 16310 | 16310 | 16310 | 16300 | 255 |
| 326 | 20231120 | 134700 | 2906889930 | 16300 | 16310 | 16310 | 16300 | 84 |
| 327 | 20231120 | 134600 | 2905520210 | 16310 | 16310 | 16310 | 16310 | 51 |
| 328 | 20231120 | 134500 | 2904688400 | 16310 | 16290 | 16310 | 16290 | 812 |
| 329 | 20231120 | 134400 | 2891455450 | 16300 | 16300 | 16310 | 16290 | 1803 |
| 330 | 20231120 | 134300 | 2862083530 | 16310 | 16300 | 16310 | 16290 | 1475 |
| 331 | 20231120 | 134200 | 2838051480 | 16310 | 16310 | 16310 | 16310 | 94 |
| 332 | 20231120 | 134100 | 2836518340 | 16310 | 16300 | 16310 | 16290 | 667 |
| 333 | 20231120 | 134000 | 2825643630 | 16310 | 16300 | 16310 | 16300 | 70 |
| 334 | 20231120 | 133900 | 2824502330 | 16300 | 16310 | 16310 | 16300 | 151 |
| 335 | 20231120 | 133800 | 2822040840 | 16310 | 16280 | 16310 | 16280 | 2559 |
| 336 | 20231120 | 133700 | 2780339300 | 16290 | 16280 | 16290 | 16280 | 66 |
| 337 | 20231120 | 133600 | 2779264710 | 16280 | 16290 | 16290 | 16270 | 415 |
| 338 | 20231120 | 133500 | 2772512110 | 16290 | 16280 | 16290 | 16280 | 136 |
| 339 | 20231120 | 133400 | 2770296770 | 16290 | 16280 | 16290 | 16280 | 290 |
| 340 | 20231120 | 133300 | 2765575550 | 16270 | 16260 | 16280 | 16260 | 1537 |
| 341 | 20231120 | 133200 | 2740570780 | 16250 | 16250 | 16260 | 16250 | 312 |
| 342 | 20231120 | 133100 | 2735500710 | 16250 | 16250 | 16250 | 16250 | 875 |
| 343 | 20231120 | 133000 | 2721281960 | 16250 | 16250 | 16250 | 16250 | 42 |
| 344 | 20231120 | 132900 | 2720599460 | 16240 | 16250 | 16250 | 16240 | 79 |
| 345 | 20231120 | 132800 | 2719316240 | 16250 | 16250 | 16250 | 16240 | 204 |
| 346 | 20231120 | 132700 | 2716001850 | 16250 | 16240 | 16250 | 16240 | 998 |
| 347 | 20231120 | 132600 | 2699793200 | 16240 | 16230 | 16240 | 16230 | 23 |
| 348 | 20231120 | 132500 | 2699419850 | 16230 | 16230 | 16230 | 16230 | 47 |
| 349 | 20231120 | 132400 | 2698657040 | 16190 | 16230 | 16240 | 16190 | 58 |
| 350 | 20231120 | 132300 | 2697717200 | 16240 | 16240 | 16240 | 16240 | 12 |
| 351 | 20231120 | 132200 | 2697522320 | 16240 | 16230 | 16240 | 16230 | 379 |
| 352 | 20231120 | 132100 | 2691370820 | 16230 | 16230 | 16230 | 16230 | 12 |
| 353 | 20231120 | 132000 | 2691176060 | 16230 | 16230 | 16240 | 16230 | 211 |
| 354 | 20231120 | 131900 | 2687751520 | 16240 | 16240 | 16240 | 16240 | 44 |
| 355 | 20231120 | 131800 | 2687036960 | 16190 | 16240 | 16240 | 16190 | 113 |
| 356 | 20231120 | 131700 | 2685206340 | 16240 | 16240 | 16240 | 16230 | 41 |
| 357 | 20231120 | 131600 | 2684540740 | 16230 | 16220 | 16230 | 16220 | 103 |
| 358 | 20231120 | 131500 | 2682869730 | 16210 | 16190 | 16210 | 16190 | 524 |
| 359 | 20231120 | 131400 | 2674379510 | 16190 | 16190 | 16190 | 16190 | 67 |
| 360 | 20231120 | 131300 | 2673294780 | 16190 | 16190 | 16190 | 16190 | 44 |
| 361 | 20231120 | 131200 | 2672582420 | 16170 | 16170 | 16170 | 16170 | 0 |
| 362 | 20231120 | 131100 | 2672582420 | 16170 | 16190 | 16190 | 16170 | 97 |
| 363 | 20231120 | 131000 | 2671012820 | 16190 | 16190 | 16190 | 16190 | 59 |
| 364 | 20231120 | 130900 | 2670057610 | 16190 | 16190 | 16190 | 16190 | 11 |
| 365 | 20231120 | 130800 | 2669879520 | 16190 | 16190 | 16190 | 16190 | 61 |
| 366 | 20231120 | 130700 | 2668891930 | 16190 | 16180 | 16190 | 16160 | 51 |
| 367 | 20231120 | 130600 | 2668067230 | 16160 | 16180 | 16180 | 16160 | 112 |
| 368 | 20231120 | 130500 | 2666256340 | 16180 | 16180 | 16180 | 16180 | 74 |
| 369 | 20231120 | 130400 | 2665059020 | 16180 | 16180 | 16180 | 16180 | 28 |
| 370 | 20231120 | 130300 | 2664605980 | 16180 | 16190 | 16190 | 16170 | 23 |
| 371 | 20231120 | 130200 | 2664233780 | 16190 | 16190 | 16190 | 16190 | 73 |
| 372 | 20231120 | 130100 | 2663051910 | 16190 | 16170 | 16190 | 16170 | 58 |
| 373 | 20231120 | 130000 | 2662113230 | 16190 | 16190 | 16190 | 16190 | 12 |
| 374 | 20231120 | 125900 | 2661918950 | 16190 | 16160 | 16190 | 16160 | 44 |
| 375 | 20231120 | 125800 | 2661206980 | 16160 | 16190 | 16190 | 16160 | 29 |
| 376 | 20231120 | 125700 | 2660737590 | 16190 | 16190 | 16190 | 16190 | 12 |
| 377 | 20231120 | 125600 | 2660543310 | 16190 | 16190 | 16190 | 16190 | 42 |
| 378 | 20231120 | 125500 | 2659863330 | 16190 | 16170 | 16190 | 16170 | 209 |
| 379 | 20231120 | 125400 | 2656483500 | 16180 | 16180 | 16180 | 16180 | 147 |
| 380 | 20231120 | 125300 | 2654105040 | 16190 | 16190 | 16190 | 16190 | 173 |
| 381 | 20231120 | 125200 | 2651304170 | 16190 | 16190 | 16190 | 16190 | 28 |
| 382 | 20231120 | 125100 | 2650850850 | 16190 | 16190 | 16190 | 16190 | 12 |
| 383 | 20231120 | 125000 | 2650656570 | 16200 | 16200 | 16200 | 16170 | 37 |
| 384 | 20231120 | 124900 | 2650057320 | 16200 | 16200 | 16200 | 16200 | 22 |
| 385 | 20231120 | 124800 | 2649700920 | 16170 | 16190 | 16190 | 16170 | 186 |
| 386 | 20231120 | 124700 | 2646690890 | 16200 | 16190 | 16200 | 16190 | 130 |
| 387 | 20231120 | 124600 | 2644585770 | 16190 | 16200 | 16200 | 16190 | 48 |
| 388 | 20231120 | 124500 | 2643808190 | 16200 | 16200 | 16200 | 16200 | 43 |
| 389 | 20231120 | 124400 | 2643111590 | 16200 | 16210 | 16210 | 16190 | 117 |
| 390 | 20231120 | 124300 | 2641216510 | 16210 | 16210 | 16210 | 16210 | 24 |
| 391 | 20231120 | 124200 | 2640827470 | 16210 | 16210 | 16210 | 16190 | 103 |
| 392 | 20231120 | 124100 | 2639158840 | 16190 | 16210 | 16210 | 16190 | 188 |
| 393 | 20231120 | 124000 | 2636113500 | 16210 | 16210 | 16210 | 16210 | 16 |
| 394 | 20231120 | 123900 | 2635854140 | 16200 | 16240 | 16240 | 16200 | 483 |
| 395 | 20231120 | 123800 | 2628023600 | 16240 | 16240 | 16240 | 16240 | 12 |
| 396 | 20231120 | 123700 | 2627828720 | 16250 | 16220 | 16250 | 16220 | 14 |
| 397 | 20231120 | 123600 | 2627601250 | 16220 | 16210 | 16250 | 16210 | 15 |
| 398 | 20231120 | 123500 | 2627357570 | 16210 | 16250 | 16250 | 16210 | 223 |
| 399 | 20231120 | 123400 | 2623740100 | 16250 | 16250 | 16250 | 16250 | 25 |
| 400 | 20231120 | 123300 | 2623333850 | 16230 | 16250 | 16250 | 16220 | 956 |
| 401 | 20231120 | 123200 | 2607818100 | 16230 | 16230 | 16230 | 16230 | 306 |
| 402 | 20231120 | 123100 | 2602851720 | 16230 | 16210 | 16230 | 16210 | 237 |
| 403 | 20231120 | 123000 | 2599008480 | 16210 | 16220 | 16220 | 16210 | 93 |
| 404 | 20231120 | 122900 | 2597500820 | 16200 | 16200 | 16200 | 16200 | 265 |
| 405 | 20231120 | 122800 | 2593207820 | 16200 | 16200 | 16200 | 16200 | 631 |
| 406 | 20231120 | 122700 | 2582985620 | 16200 | 16200 | 16200 | 16190 | 50 |
| 407 | 20231120 | 122600 | 2582175690 | 16200 | 16200 | 16200 | 16190 | 107 |
| 408 | 20231120 | 122500 | 2580442330 | 16200 | 16220 | 16220 | 16200 | 145 |
| 409 | 20231120 | 122400 | 2578092970 | 16220 | 16220 | 16220 | 16200 | 37 |
| 410 | 20231120 | 122300 | 2577493030 | 16210 | 16220 | 16220 | 16210 | 286 |
| 411 | 20231120 | 122200 | 2572856830 | 16220 | 16230 | 16230 | 16220 | 746 |
| 412 | 20231120 | 122100 | 2560756110 | 16220 | 16230 | 16230 | 16220 | 684 |
| 413 | 20231120 | 122000 | 2549656590 | 16230 | 16230 | 16230 | 16230 | 247 |
| 414 | 20231120 | 121900 | 2545647780 | 16230 | 16250 | 16250 | 16230 | 207 |
| 415 | 20231120 | 121800 | 2542286630 | 16250 | 16250 | 16250 | 16250 | 12 |
| 416 | 20231120 | 121700 | 2542091630 | 16250 | 16250 | 16250 | 16250 | 11 |
| 417 | 20231120 | 121600 | 2541912880 | 16250 | 16250 | 16250 | 16250 | 58 |
| 418 | 20231120 | 121500 | 2540970380 | 16250 | 16250 | 16250 | 16250 | 43 |
| 419 | 20231120 | 121400 | 2540271630 | 16240 | 16240 | 16240 | 16240 | 87 |
| 420 | 20231120 | 121300 | 2538858750 | 16240 | 16260 | 16260 | 16240 | 186 |
| 421 | 20231120 | 121200 | 2535836990 | 16250 | 16250 | 16250 | 16250 | 34 |
| 422 | 20231120 | 121100 | 2535284490 | 16260 | 16260 | 16260 | 16260 | 99 |
| 423 | 20231120 | 121000 | 2533674750 | 16260 | 16250 | 16260 | 16250 | 129 |
| 424 | 20231120 | 120900 | 2531578210 | 16240 | 16250 | 16250 | 16240 | 613 |
| 425 | 20231120 | 120800 | 2521622960 | 16250 | 16250 | 16250 | 16240 | 182 |
| 426 | 20231120 | 120700 | 2518666320 | 16250 | 16260 | 16270 | 16250 | 311 |
| 427 | 20231120 | 120600 | 2513610270 | 16260 | 16260 | 16260 | 16260 | 7 |
| 428 | 20231120 | 120500 | 2513496450 | 16270 | 16270 | 16270 | 16270 | 15 |
| 429 | 20231120 | 120400 | 2513252400 | 16270 | 16270 | 16270 | 16270 | 58 |
| 430 | 20231120 | 120300 | 2512308740 | 16270 | 16270 | 16270 | 16260 | 42 |
| 431 | 20231120 | 120200 | 2511625660 | 16270 | 16270 | 16270 | 16270 | 42 |
| 432 | 20231120 | 120100 | 2510942320 | 16260 | 16270 | 16270 | 16260 | 39 |
| 433 | 20231120 | 120000 | 2510307920 | 16270 | 16270 | 16270 | 16270 | 12 |
| 434 | 20231120 | 115900 | 2510112680 | 16270 | 16270 | 16270 | 16270 | 42 |
| 435 | 20231120 | 115800 | 2509429340 | 16270 | 16270 | 16270 | 16270 | 27 |
| 436 | 20231120 | 115700 | 2508990050 | 16260 | 16270 | 16270 | 16260 | 45 |
| 437 | 20231120 | 115600 | 2508258100 | 16270 | 16280 | 16280 | 16270 | 45 |
| 438 | 20231120 | 115500 | 2507525650 | 16280 | 16270 | 16280 | 16270 | 26 |
| 439 | 20231120 | 115400 | 2507102380 | 16270 | 16270 | 16270 | 16270 | 50 |
| 440 | 20231120 | 115300 | 2506288880 | 16280 | 16280 | 16280 | 16280 | 42 |
| 441 | 20231120 | 115200 | 2505605120 | 16280 | 16270 | 16280 | 16270 | 70 |
| 442 | 20231120 | 115100 | 2504465530 | 16270 | 16290 | 16290 | 16270 | 16 |
| 443 | 20231120 | 115000 | 2504205170 | 16290 | 16290 | 16300 | 16290 | 474 |
| 444 | 20231120 | 114900 | 2496483390 | 16290 | 16300 | 16300 | 16290 | 247 |
| 445 | 20231120 | 114800 | 2492459510 | 16300 | 16300 | 16300 | 16300 | 12 |
| 446 | 20231120 | 114700 | 2492263910 | 16300 | 16290 | 16300 | 16290 | 41 |
| 447 | 20231120 | 114600 | 2491595680 | 16290 | 16260 | 16290 | 16260 | 155 |
| 448 | 20231120 | 114500 | 2489071330 | 16270 | 16290 | 16290 | 16270 | 1206 |
| 449 | 20231120 | 114400 | 2469442010 | 16290 | 16290 | 16290 | 16290 | 84 |
| 450 | 20231120 | 114300 | 2468073650 | 16290 | 16290 | 16290 | 16290 | 14 |
| 451 | 20231120 | 114200 | 2467845590 | 16300 | 16320 | 16320 | 16300 | 1768 |
| 452 | 20231120 | 114100 | 2439023980 | 16320 | 16330 | 16330 | 16320 | 135 |
| 453 | 20231120 | 114000 | 2436820670 | 16320 | 16330 | 16330 | 16320 | 71 |
| 454 | 20231120 | 113900 | 2435661550 | 16330 | 16330 | 16330 | 16310 | 48 |
| 455 | 20231120 | 113800 | 2434877770 | 16330 | 16330 | 16330 | 16330 | 393 |
| 456 | 20231120 | 113700 | 2428460080 | 16330 | 16340 | 16340 | 16330 | 1360 |
| 457 | 20231120 | 113600 | 2406250740 | 16340 | 16340 | 16350 | 16340 | 474 |
| 458 | 20231120 | 113500 | 2398505430 | 16340 | 16340 | 16350 | 16340 | 1637 |
| 459 | 20231120 | 113400 | 2371744540 | 16330 | 16320 | 16340 | 16310 | 3565 |
| 460 | 20231120 | 113300 | 2313518560 | 16310 | 16260 | 16320 | 16260 | 6938 |
| 461 | 20231120 | 113200 | 2200446020 | 16260 | 16240 | 16260 | 16240 | 2260 |
| 462 | 20231120 | 113100 | 2163722750 | 16230 | 16190 | 16230 | 16180 | 1448 |
| 463 | 20231120 | 113000 | 2140248420 | 16190 | 16200 | 16200 | 16190 | 69 |
| 464 | 20231120 | 112900 | 2139130880 | 16200 | 16200 | 16200 | 16200 | 24 |
| 465 | 20231120 | 112800 | 2138742080 | 16200 | 16200 | 16200 | 16200 | 15 |
| 466 | 20231120 | 112700 | 2138499080 | 16190 | 16190 | 16200 | 16190 | 181 |
| 467 | 20231120 | 112600 | 2135568390 | 16190 | 16200 | 16200 | 16190 | 16 |
| 468 | 20231120 | 112500 | 2135309220 | 16200 | 16210 | 16210 | 16200 | 227 |
| 469 | 20231120 | 112400 | 2131629580 | 16210 | 16210 | 16210 | 16210 | 43 |
| 470 | 20231120 | 112300 | 2130932550 | 16210 | 16200 | 16210 | 16200 | 191 |
| 471 | 20231120 | 112200 | 2127836690 | 16200 | 16210 | 16210 | 16200 | 20 |
| 472 | 20231120 | 112100 | 2127512520 | 16210 | 16200 | 16210 | 16190 | 78 |
| 473 | 20231120 | 112000 | 2126248780 | 16210 | 16210 | 16220 | 16210 | 70 |
| 474 | 20231120 | 111900 | 2125113600 | 16220 | 16220 | 16220 | 16190 | 114 |
| 475 | 20231120 | 111800 | 2123266640 | 16220 | 16200 | 16220 | 16200 | 39 |
| 476 | 20231120 | 111700 | 2122634580 | 16220 | 16220 | 16220 | 16220 | 45 |
| 477 | 20231120 | 111600 | 2121904680 | 16220 | 16220 | 16220 | 16220 | 57 |
| 478 | 20231120 | 111500 | 2120980140 | 16210 | 16210 | 16210 | 16210 | 512 |
| 479 | 20231120 | 111400 | 2112680620 | 16210 | 16210 | 16210 | 16210 | 16 |
| 480 | 20231120 | 111300 | 2112421260 | 16210 | 16210 | 16210 | 16210 | 55 |
| 481 | 20231120 | 111200 | 2111529710 | 16190 | 16210 | 16210 | 16190 | 13 |
| 482 | 20231120 | 111100 | 2111319020 | 16210 | 16210 | 16210 | 16200 | 415 |
| 483 | 20231120 | 111000 | 2104592870 | 16210 | 16210 | 16210 | 16210 | 67 |
| 484 | 20231120 | 110900 | 2103506800 | 16210 | 16200 | 16210 | 16200 | 26 |
| 485 | 20231120 | 110800 | 2103085570 | 16200 | 16200 | 16210 | 16200 | 399 |
| 486 | 20231120 | 110700 | 2096618750 | 16210 | 16210 | 16210 | 16210 | 102 |
| 487 | 20231120 | 110600 | 2094965330 | 16210 | 16210 | 16210 | 16210 | 20 |
| 488 | 20231120 | 110500 | 2094641130 | 16210 | 16210 | 16210 | 16210 | 21 |
| 489 | 20231120 | 110400 | 2094300720 | 16210 | 16210 | 16210 | 16210 | 312 |
| 490 | 20231120 | 110300 | 2089243200 | 16210 | 16200 | 16210 | 16200 | 8 |
| 491 | 20231120 | 110200 | 2089113550 | 16210 | 16210 | 16210 | 16210 | 12 |
| 492 | 20231120 | 110100 | 2088919030 | 16210 | 16210 | 16210 | 16210 | 56 |
| 493 | 20231120 | 110000 | 2088011270 | 16210 | 16210 | 16210 | 16210 | 165 |
| 494 | 20231120 | 105900 | 2085336620 | 16220 | 16210 | 16220 | 16210 | 43 |
| 495 | 20231120 | 105800 | 2084639280 | 16220 | 16230 | 16230 | 16210 | 230 |
| 496 | 20231120 | 105700 | 2080907940 | 16230 | 16230 | 16230 | 16220 | 69 |
| 497 | 20231120 | 105600 | 2079788120 | 16230 | 16230 | 16230 | 16210 | 82 |
| 498 | 20231120 | 105500 | 2078457670 | 16230 | 16230 | 16230 | 16230 | 22 |
| 499 | 20231120 | 105400 | 2078100610 | 16240 | 16230 | 16240 | 16230 | 24 |
| 500 | 20231120 | 105300 | 2077710950 | 16240 | 16210 | 16240 | 16210 | 1198 |
| 501 | 20231120 | 105200 | 2058283300 | 16200 | 16150 | 16200 | 16140 | 3241 |
| 502 | 20231120 | 105100 | 2005846330 | 16150 | 16150 | 16150 | 16150 | 356 |
| 503 | 20231120 | 105000 | 2000096930 | 16150 | 16150 | 16150 | 16150 | 79 |
| 504 | 20231120 | 104900 | 1998821080 | 16150 | 16140 | 16150 | 16140 | 46 |
| 505 | 20231120 | 104800 | 1998078600 | 16140 | 16140 | 16140 | 16130 | 36 |
| 506 | 20231120 | 104700 | 1997497660 | 16140 | 16120 | 16140 | 16120 | 453 |
| 507 | 20231120 | 104600 | 1990194840 | 16130 | 16130 | 16130 | 16130 | 12 |
| 508 | 20231120 | 104500 | 1990001280 | 16140 | 16150 | 16150 | 16130 | 192 |
| 509 | 20231120 | 104400 | 1986903630 | 16150 | 16140 | 16150 | 16140 | 23 |
| 510 | 20231120 | 104300 | 1986532300 | 16130 | 16160 | 16160 | 16130 | 212 |
| 511 | 20231120 | 104200 | 1983112270 | 16170 | 16160 | 16170 | 16160 | 87 |
| 512 | 20231120 | 104100 | 1981706040 | 16160 | 16160 | 16160 | 16160 | 26 |
| 513 | 20231120 | 104000 | 1981285880 | 16120 | 16150 | 16150 | 16120 | 97 |
| 514 | 20231120 | 103900 | 1979720080 | 16150 | 16150 | 16150 | 16150 | 25 |
| 515 | 20231120 | 103800 | 1979316330 | 16150 | 16150 | 16150 | 16100 | 51 |
| 516 | 20231120 | 103700 | 1978492930 | 16100 | 16100 | 16100 | 16100 | 44 |
| 517 | 20231120 | 103600 | 1977784530 | 16160 | 16160 | 16160 | 16160 | 260 |
| 518 | 20231120 | 103500 | 1973582930 | 16160 | 16100 | 16160 | 16100 | 18 |
| 519 | 20231120 | 103400 | 1973292350 | 16100 | 16100 | 16100 | 16100 | 54 |
| 520 | 20231120 | 103300 | 1972422950 | 16100 | 16090 | 16100 | 16090 | 43 |
| 521 | 20231120 | 103200 | 1971730930 | 16080 | 16100 | 16100 | 16080 | 126 |
| 522 | 20231120 | 103100 | 1969703270 | 16100 | 16170 | 16170 | 16100 | 180 |
| 523 | 20231120 | 103000 | 1966795370 | 16170 | 16170 | 16180 | 16150 | 5332 |
| 524 | 20231120 | 102900 | 1880677980 | 16180 | 16190 | 16190 | 16180 | 134 |
| 525 | 20231120 | 102800 | 1878509680 | 16190 | 16180 | 16190 | 16180 | 174 |
| 526 | 20231120 | 102700 | 1875694230 | 16180 | 16160 | 16190 | 16160 | 815 |
| 527 | 20231120 | 102600 | 1862510800 | 16160 | 16150 | 16160 | 16150 | 174 |
| 528 | 20231120 | 102500 | 1859700680 | 16150 | 16150 | 16150 | 16150 | 5993 |
| 529 | 20231120 | 102400 | 1762913730 | 16150 | 16050 | 16150 | 16030 | 1351 |
| 530 | 20231120 | 102300 | 1741139730 | 16090 | 16090 | 16090 | 16090 | 113 |
| 531 | 20231120 | 102200 | 1739321560 | 16090 | 16030 | 16090 | 16030 | 51 |
| 532 | 20231120 | 102100 | 1738501070 | 16050 | 16040 | 16050 | 16040 | 203 |
| 533 | 20231120 | 102000 | 1735244360 | 16040 | 16040 | 16040 | 16040 | 0 |
| 534 | 20231120 | 101900 | 1735244360 | 16040 | 16040 | 16040 | 16040 | 0 |
| 535 | 20231120 | 101800 | 1735244360 | 16040 | 16040 | 16040 | 16030 | 97 |
| 536 | 20231120 | 101700 | 1733688550 | 16040 | 16040 | 16040 | 16040 | 66 |
| 537 | 20231120 | 101600 | 1732629910 | 16040 | 16050 | 16050 | 16040 | 24 |
| 538 | 20231120 | 101500 | 1732244730 | 16040 | 16040 | 16040 | 16040 | 30 |
| 539 | 20231120 | 101400 | 1731763530 | 16020 | 16030 | 16030 | 16020 | 200 |
| 540 | 20231120 | 101300 | 1728558530 | 16020 | 16010 | 16020 | 16010 | 44 |
| 541 | 20231120 | 101200 | 1727854030 | 16010 | 16010 | 16010 | 16010 | 15 |
| 542 | 20231120 | 101100 | 1727613880 | 16000 | 16010 | 16010 | 16000 | 239 |
| 543 | 20231120 | 101000 | 1723787690 | 16030 | 16040 | 16040 | 16030 | 271 |
| 544 | 20231120 | 100900 | 1719442610 | 16050 | 16090 | 16090 | 16050 | 570 |
| 545 | 20231120 | 100800 | 1710292230 | 16110 | 16110 | 16110 | 16110 | 32 |
| 546 | 20231120 | 100700 | 1709776710 | 16110 | 16100 | 16110 | 16100 | 90 |
| 547 | 20231120 | 100600 | 1708326820 | 16110 | 16110 | 16110 | 16110 | 488 |
| 548 | 20231120 | 100500 | 1700465140 | 16110 | 16030 | 16140 | 16030 | 2143 |
| 549 | 20231120 | 100400 | 1665943140 | 16030 | 15980 | 16030 | 15980 | 185 |
| 550 | 20231120 | 100300 | 1662982820 | 15980 | 15970 | 15980 | 15970 | 189 |
| 551 | 20231120 | 100200 | 1659963990 | 15930 | 15890 | 15930 | 15880 | 405 |
| 552 | 20231120 | 100100 | 1653512900 | 15870 | 15870 | 15870 | 15870 | 13 |
| 553 | 20231120 | 100000 | 1653306590 | 15870 | 15870 | 15920 | 15860 | 257 |
| 554 | 20231120 | 095900 | 1649225850 | 15860 | 15920 | 15930 | 15860 | 311 |
| 555 | 20231120 | 095800 | 1644286680 | 15920 | 15910 | 15920 | 15910 | 79 |
| 556 | 20231120 | 095700 | 1643029010 | 15910 | 15870 | 15910 | 15860 | 490 |
| 557 | 20231120 | 095600 | 1635248180 | 15880 | 15880 | 15880 | 15870 | 8 |
| 558 | 20231120 | 095500 | 1635121160 | 15830 | 15820 | 15830 | 15820 | 597 |
| 559 | 20231120 | 095400 | 1625673230 | 15820 | 15900 | 15900 | 15820 | 5079 |
| 560 | 20231120 | 095300 | 1545189740 | 15930 | 15930 | 15930 | 15930 | 12 |
| 561 | 20231120 | 095200 | 1544998580 | 15930 | 15880 | 15930 | 15880 | 500 |
| 562 | 20231120 | 095100 | 1537054180 | 15880 | 15880 | 15880 | 15870 | 656 |
| 563 | 20231120 | 095000 | 1526640880 | 15880 | 15920 | 15920 | 15870 | 3620 |
| 564 | 20231120 | 094900 | 1469052200 | 15930 | 15930 | 15930 | 15930 | 353 |
| 565 | 20231120 | 094800 | 1463428910 | 15940 | 15940 | 15940 | 15940 | 122 |
| 566 | 20231120 | 094700 | 1461484230 | 15940 | 15940 | 15940 | 15940 | 262 |
| 567 | 20231120 | 094600 | 1457307950 | 15940 | 15970 | 15970 | 15940 | 714 |
| 568 | 20231120 | 094500 | 1445911470 | 15970 | 15960 | 15970 | 15960 | 3 |
| 569 | 20231120 | 094400 | 1445863570 | 15930 | 15970 | 15970 | 15930 | 601 |
| 570 | 20231120 | 094300 | 1436284830 | 15960 | 15950 | 15960 | 15930 | 150 |
| 571 | 20231120 | 094200 | 1433893120 | 15940 | 15930 | 15950 | 15930 | 183 |
| 572 | 20231120 | 094100 | 1430975370 | 15950 | 15950 | 15960 | 15940 | 231 |
| 573 | 20231120 | 094000 | 1427290030 | 15950 | 16000 | 16050 | 15940 | 677 |
| 574 | 20231120 | 093900 | 1416478490 | 16010 | 15980 | 16010 | 15970 | 223 |
| 575 | 20231120 | 093800 | 1412913040 | 15980 | 15970 | 15980 | 15970 | 523 |
| 576 | 20231120 | 093700 | 1404556700 | 15970 | 15970 | 15980 | 15970 | 324 |
| 577 | 20231120 | 093600 | 1399382410 | 15960 | 15950 | 15960 | 15950 | 228 |
| 578 | 20231120 | 093500 | 1395744210 | 15960 | 15940 | 15970 | 15900 | 1791 |
| 579 | 20231120 | 093400 | 1367248810 | 15900 | 15900 | 15900 | 15900 | 446 |
| 580 | 20231120 | 093300 | 1360157410 | 15900 | 15940 | 15950 | 15900 | 1726 |
| 581 | 20231120 | 093200 | 1332708900 | 15900 | 15950 | 15950 | 15900 | 1135 |
| 582 | 20231120 | 093100 | 1314657030 | 15950 | 16020 | 16020 | 15950 | 2182 |
| 583 | 20231120 | 093000 | 1279757610 | 16010 | 16050 | 16060 | 16010 | 434 |
| 584 | 20231120 | 092900 | 1272802860 | 16040 | 16070 | 16070 | 16040 | 1213 |
| 585 | 20231120 | 092800 | 1253332960 | 16170 | 16120 | 16170 | 16070 | 389 |
| 586 | 20231120 | 092700 | 1247058990 | 16050 | 16040 | 16120 | 16040 | 487 |
| 587 | 20231120 | 092600 | 1239238540 | 16040 | 16160 | 16170 | 16040 | 1478 |
| 588 | 20231120 | 092500 | 1215437580 | 16170 | 16160 | 16170 | 16150 | 537 |
| 589 | 20231120 | 092400 | 1206760010 | 16170 | 16230 | 16240 | 16170 | 254 |
| 590 | 20231120 | 092300 | 1202645360 | 16210 | 16240 | 16240 | 16210 | 228 |
| 591 | 20231120 | 092200 | 1198943050 | 16230 | 16220 | 16230 | 16210 | 592 |
| 592 | 20231120 | 092100 | 1189338520 | 16220 | 16200 | 16220 | 16200 | 108 |
| 593 | 20231120 | 092000 | 1187587580 | 16190 | 16140 | 16190 | 16140 | 5734 |
| 594 | 20231120 | 091900 | 1095030300 | 16140 | 16160 | 16160 | 16130 | 2642 |
| 595 | 20231120 | 091800 | 1052382510 | 16170 | 16190 | 16190 | 16170 | 795 |
| 596 | 20231120 | 091700 | 1039525260 | 16190 | 16260 | 16260 | 16190 | 3640 |
| 597 | 20231120 | 091600 | 980455200 | 16280 | 16260 | 16290 | 16260 | 261 |
| 598 | 20231120 | 091500 | 976204360 | 16260 | 16240 | 16260 | 16240 | 608 |
| 599 | 20231120 | 091400 | 966324860 | 16240 | 16300 | 16300 | 16240 | 2200 |
| 600 | 20231120 | 091300 | 930577310 | 16310 | 16340 | 16340 | 16310 | 782 |
| 601 | 20231120 | 091200 | 917808120 | 16340 | 16310 | 16350 | 16310 | 1650 |
| 602 | 20231120 | 091100 | 890842710 | 16330 | 16250 | 16330 | 16250 | 1757 |
| 603 | 20231120 | 091000 | 862201760 | 16260 | 16250 | 16260 | 16240 | 241 |
| 604 | 20231120 | 090900 | 858285210 | 16250 | 16250 | 16250 | 16230 | 1641 |
| 605 | 20231120 | 090800 | 831623970 | 16260 | 16270 | 16280 | 16260 | 825 |
| 606 | 20231120 | 090700 | 818204800 | 16280 | 16260 | 16280 | 16250 | 783 |
| 607 | 20231120 | 090600 | 805473060 | 16260 | 16230 | 16300 | 16210 | 2697 |
| 608 | 20231120 | 090500 | 761663280 | 16240 | 16330 | 16380 | 16240 | 4578 |
| 609 | 20231120 | 090400 | 687025990 | 16330 | 16400 | 16400 | 16330 | 3114 |
| 610 | 20231120 | 090300 | 636041230 | 16400 | 16360 | 16440 | 16360 | 17074 |
| 611 | 20231120 | 090200 | 356057540 | 16360 | 16280 | 16360 | 16250 | 5394 |
| 612 | 20231120 | 090100 | 268011900 | 16300 | 15950 | 16300 | 15940 | 9916 |
| 613 | 20231120 | 090000 | 107898920 | 15910 | 16050 | 16050 | 15910 | 6599 |