32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 190600 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 2043 |
| 3 | 20231120 | 190500 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 4 | 20231120 | 190400 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 5 | 20231120 | 190300 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 6 | 20231120 | 190200 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 7 | 20231120 | 190100 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 8 | 20231120 | 190000 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 9 | 20231120 | 185900 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 10 | 20231120 | 185800 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 11 | 20231120 | 185700 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 12 | 20231120 | 185600 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 13 | 20231120 | 185500 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 14 | 20231120 | 185400 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 15 | 20231120 | 185300 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 16 | 20231120 | 185200 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 17 | 20231120 | 185100 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 18 | 20231120 | 185000 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 19 | 20231120 | 184900 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 20 | 20231120 | 184800 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 21 | 20231120 | 184700 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 22 | 20231120 | 184600 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 23 | 20231120 | 184500 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 24 | 20231120 | 184400 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 25 | 20231120 | 184300 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 26 | 20231120 | 184200 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 27 | 20231120 | 184100 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 28 | 20231120 | 184000 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 29 | 20231120 | 183900 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 30 | 20231120 | 183800 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 31 | 20231120 | 183700 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 32 | 20231120 | 183600 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 2043 |
| 33 | 20231120 | 183500 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 34 | 20231120 | 183400 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 35 | 20231120 | 183300 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 36 | 20231120 | 183200 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 37 | 20231120 | 183100 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 38 | 20231120 | 183000 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 39 | 20231120 | 182900 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 40 | 20231120 | 182800 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 41 | 20231120 | 182700 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 42 | 20231120 | 182600 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 43 | 20231120 | 182500 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 44 | 20231120 | 182400 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 45 | 20231120 | 182300 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 46 | 20231120 | 182200 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 47 | 20231120 | 182100 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 48 | 20231120 | 182000 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 49 | 20231120 | 181900 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 50 | 20231120 | 181800 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 51 | 20231120 | 181700 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 52 | 20231120 | 181600 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 53 | 20231120 | 181500 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 54 | 20231120 | 181400 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 55 | 20231120 | 181300 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 56 | 20231120 | 181200 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 57 | 20231120 | 181100 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 58 | 20231120 | 181000 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 59 | 20231120 | 180900 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 60 | 20231120 | 180800 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 61 | 20231120 | 180700 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 62 | 20231120 | 180600 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 2043 |
| 63 | 20231120 | 180500 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 64 | 20231120 | 180400 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 65 | 20231120 | 180300 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 66 | 20231120 | 180200 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 67 | 20231120 | 180100 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 68 | 20231120 | 180000 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 69 | 20231120 | 175900 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 70 | 20231120 | 175800 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 71 | 20231120 | 175700 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 72 | 20231120 | 175600 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 73 | 20231120 | 175500 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 74 | 20231120 | 175400 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 75 | 20231120 | 175300 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 76 | 20231120 | 175200 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 77 | 20231120 | 175100 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 78 | 20231120 | 175000 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 79 | 20231120 | 174900 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 80 | 20231120 | 174800 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 81 | 20231120 | 174700 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 82 | 20231120 | 174600 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 83 | 20231120 | 174500 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 84 | 20231120 | 174400 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 85 | 20231120 | 174300 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 86 | 20231120 | 174200 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 87 | 20231120 | 174100 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 88 | 20231120 | 174000 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 89 | 20231120 | 173900 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 90 | 20231120 | 173800 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 91 | 20231120 | 173700 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 92 | 20231120 | 173600 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 2043 |
| 93 | 20231120 | 173500 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 94 | 20231120 | 173400 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 95 | 20231120 | 173300 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 96 | 20231120 | 173200 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 97 | 20231120 | 173100 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 98 | 20231120 | 173000 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 99 | 20231120 | 172900 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 100 | 20231120 | 172800 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 101 | 20231120 | 172700 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 102 | 20231120 | 172600 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 103 | 20231120 | 172500 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 104 | 20231120 | 172400 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 105 | 20231120 | 172300 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 106 | 20231120 | 172200 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 107 | 20231120 | 172100 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 108 | 20231120 | 172000 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 109 | 20231120 | 171900 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 110 | 20231120 | 171800 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 111 | 20231120 | 171700 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 112 | 20231120 | 171600 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 113 | 20231120 | 171500 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 114 | 20231120 | 171400 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 115 | 20231120 | 171300 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 116 | 20231120 | 171200 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 117 | 20231120 | 171100 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 118 | 20231120 | 171000 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 119 | 20231120 | 170900 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 120 | 20231120 | 170800 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 121 | 20231120 | 170700 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 122 | 20231120 | 170600 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 2043 |
| 123 | 20231120 | 170500 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 124 | 20231120 | 170400 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 125 | 20231120 | 170300 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 126 | 20231120 | 170200 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 127 | 20231120 | 170100 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 128 | 20231120 | 170000 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 129 | 20231120 | 165900 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 130 | 20231120 | 165800 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 131 | 20231120 | 165700 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 132 | 20231120 | 165600 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 133 | 20231120 | 165500 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 134 | 20231120 | 165400 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 135 | 20231120 | 165300 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 136 | 20231120 | 165200 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 137 | 20231120 | 165100 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 138 | 20231120 | 165000 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 139 | 20231120 | 164900 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 140 | 20231120 | 164800 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 141 | 20231120 | 164700 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 142 | 20231120 | 164600 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 143 | 20231120 | 164500 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 144 | 20231120 | 164400 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 145 | 20231120 | 164300 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 146 | 20231120 | 164200 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 147 | 20231120 | 164100 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 148 | 20231120 | 164000 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 149 | 20231120 | 163900 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 150 | 20231120 | 163800 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 151 | 20231120 | 163700 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 152 | 20231120 | 163600 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 2043 |
| 153 | 20231120 | 163500 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 154 | 20231120 | 163400 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 155 | 20231120 | 163300 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 156 | 20231120 | 163200 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 157 | 20231120 | 163100 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 158 | 20231120 | 163000 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 159 | 20231120 | 162900 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 160 | 20231120 | 162800 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 161 | 20231120 | 162700 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 162 | 20231120 | 162600 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 163 | 20231120 | 162500 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 164 | 20231120 | 162400 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 165 | 20231120 | 162300 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 166 | 20231120 | 162200 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 167 | 20231120 | 162100 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 168 | 20231120 | 162000 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 169 | 20231120 | 161900 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 170 | 20231120 | 161800 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 171 | 20231120 | 161700 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 172 | 20231120 | 161600 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 173 | 20231120 | 161500 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 174 | 20231120 | 161400 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 175 | 20231120 | 161300 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 176 | 20231120 | 161200 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 177 | 20231120 | 161100 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 178 | 20231120 | 161000 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 179 | 20231120 | 160900 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 180 | 20231120 | 160800 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 181 | 20231120 | 160700 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 182 | 20231120 | 160600 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 2043 |
| 183 | 20231120 | 160500 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 184 | 20231120 | 160400 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 185 | 20231120 | 160300 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 186 | 20231120 | 160200 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 187 | 20231120 | 160100 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 188 | 20231120 | 160000 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 189 | 20231120 | 155900 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 190 | 20231120 | 155800 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 191 | 20231120 | 155700 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 192 | 20231120 | 155600 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 193 | 20231120 | 155500 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 194 | 20231120 | 155400 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 195 | 20231120 | 155300 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 196 | 20231120 | 155200 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 197 | 20231120 | 155100 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 198 | 20231120 | 155000 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 199 | 20231120 | 154900 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 200 | 20231120 | 154800 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 201 | 20231120 | 154700 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 202 | 20231120 | 154600 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 203 | 20231120 | 154500 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 204 | 20231120 | 154400 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 205 | 20231120 | 154300 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 206 | 20231120 | 154200 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 207 | 20231120 | 154100 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 208 | 20231120 | 154000 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 209 | 20231120 | 153900 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 210 | 20231120 | 153800 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 211 | 20231120 | 153700 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 212 | 20231120 | 153600 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 2043 |
| 213 | 20231120 | 153500 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 214 | 20231120 | 153400 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 215 | 20231120 | 153300 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 216 | 20231120 | 153200 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 217 | 20231120 | 153100 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 0 |
| 218 | 20231120 | 153000 | 4360372880 | 14240 | 14240 | 14240 | 14240 | 2043 |
| 219 | 20231120 | 152900 | 4331280560 | 14220 | 14220 | 14220 | 14220 | 0 |
| 220 | 20231120 | 152800 | 4331280560 | 14220 | 14220 | 14220 | 14220 | 0 |
| 221 | 20231120 | 152700 | 4331280560 | 14220 | 14220 | 14220 | 14220 | 0 |
| 222 | 20231120 | 152600 | 4331280560 | 14220 | 14220 | 14220 | 14220 | 0 |
| 223 | 20231120 | 152500 | 4331280560 | 14220 | 14220 | 14220 | 14220 | 0 |
| 224 | 20231120 | 152400 | 4331280560 | 14220 | 14220 | 14220 | 14220 | 0 |
| 225 | 20231120 | 152300 | 4331280560 | 14220 | 14220 | 14220 | 14220 | 0 |
| 226 | 20231120 | 152200 | 4331280560 | 14220 | 14220 | 14220 | 14220 | 0 |
| 227 | 20231120 | 152100 | 4331280560 | 14220 | 14220 | 14220 | 14220 | 0 |
| 228 | 20231120 | 152000 | 4331280560 | 14220 | 14220 | 14220 | 14220 | 0 |
| 229 | 20231120 | 151900 | 4331280560 | 14220 | 14230 | 14260 | 14220 | 303 |
| 230 | 20231120 | 151800 | 4326966700 | 14260 | 14230 | 14260 | 14230 | 2 |
| 231 | 20231120 | 151700 | 4326938210 | 14230 | 14230 | 14240 | 14230 | 408 |
| 232 | 20231120 | 151600 | 4321129110 | 14220 | 14170 | 14230 | 14170 | 739 |
| 233 | 20231120 | 151500 | 4310627640 | 14170 | 14220 | 14220 | 14170 | 318 |
| 234 | 20231120 | 151400 | 4306118380 | 14220 | 14190 | 14220 | 14170 | 423 |
| 235 | 20231120 | 151300 | 4300120090 | 14190 | 14240 | 14240 | 14170 | 2362 |
| 236 | 20231120 | 151200 | 4266553130 | 14250 | 14300 | 14300 | 14250 | 3174 |
| 237 | 20231120 | 151100 | 4221255420 | 14300 | 14320 | 14320 | 14300 | 203 |
| 238 | 20231120 | 151000 | 4218350160 | 14320 | 14340 | 14340 | 14320 | 90 |
| 239 | 20231120 | 150900 | 4217060260 | 14340 | 14320 | 14340 | 14320 | 182 |
| 240 | 20231120 | 150800 | 4214453040 | 14320 | 14310 | 14320 | 14300 | 533 |
| 241 | 20231120 | 150700 | 4206822400 | 14300 | 14320 | 14320 | 14300 | 676 |
| 242 | 20231120 | 150600 | 4197152900 | 14350 | 14360 | 14360 | 14320 | 2100 |
| 243 | 20231120 | 150500 | 4167027980 | 14360 | 14360 | 14370 | 14360 | 698 |
| 244 | 20231120 | 150400 | 4157003980 | 14370 | 14440 | 14450 | 14370 | 438 |
| 245 | 20231120 | 150300 | 4150699070 | 14440 | 14460 | 14460 | 14400 | 862 |
| 246 | 20231120 | 150200 | 4138269190 | 14460 | 14430 | 14470 | 14430 | 480 |
| 247 | 20231120 | 150100 | 4131333360 | 14430 | 14470 | 14480 | 14430 | 677 |
| 248 | 20231120 | 150000 | 4121555830 | 14470 | 14490 | 14490 | 14450 | 970 |
| 249 | 20231120 | 145900 | 4107505080 | 14480 | 14480 | 14490 | 14440 | 1495 |
| 250 | 20231120 | 145800 | 4085862960 | 14470 | 14450 | 14480 | 14450 | 1082 |
| 251 | 20231120 | 145700 | 4070209680 | 14440 | 14490 | 14490 | 14440 | 2444 |
| 252 | 20231120 | 145600 | 4034824740 | 14490 | 14490 | 14490 | 14480 | 1353 |
| 253 | 20231120 | 145500 | 4015220330 | 14490 | 14490 | 14490 | 14480 | 1415 |
| 254 | 20231120 | 145400 | 3994717380 | 14490 | 14480 | 14490 | 14470 | 2513 |
| 255 | 20231120 | 145300 | 3958326820 | 14480 | 14450 | 14480 | 14450 | 4052 |
| 256 | 20231120 | 145200 | 3899714190 | 14450 | 14440 | 14450 | 14440 | 1216 |
| 257 | 20231120 | 145100 | 3882144200 | 14440 | 14450 | 14450 | 14440 | 1438 |
| 258 | 20231120 | 145000 | 3861365920 | 14450 | 14450 | 14450 | 14440 | 1105 |
| 259 | 20231120 | 144900 | 3845398970 | 14450 | 14440 | 14450 | 14430 | 1841 |
| 260 | 20231120 | 144800 | 3818816600 | 14440 | 14430 | 14440 | 14430 | 1685 |
| 261 | 20231120 | 144700 | 3794491870 | 14430 | 14420 | 14430 | 14420 | 933 |
| 262 | 20231120 | 144600 | 3781029210 | 14420 | 14420 | 14420 | 14410 | 1526 |
| 263 | 20231120 | 144500 | 3759024910 | 14420 | 14420 | 14420 | 14410 | 1643 |
| 264 | 20231120 | 144400 | 3735336330 | 14420 | 14410 | 14420 | 14410 | 1407 |
| 265 | 20231120 | 144300 | 3715051660 | 14420 | 14420 | 14420 | 14410 | 905 |
| 266 | 20231120 | 144200 | 3702006670 | 14420 | 14420 | 14420 | 14410 | 1448 |
| 267 | 20231120 | 144100 | 3681126580 | 14420 | 14420 | 14420 | 14410 | 1327 |
| 268 | 20231120 | 144000 | 3661995060 | 14420 | 14420 | 14420 | 14410 | 1002 |
| 269 | 20231120 | 143900 | 3647547320 | 14420 | 14410 | 14420 | 14400 | 1333 |
| 270 | 20231120 | 143800 | 3628335670 | 14410 | 14410 | 14410 | 14380 | 1421 |
| 271 | 20231120 | 143700 | 3607875830 | 14410 | 14390 | 14410 | 14380 | 671 |
| 272 | 20231120 | 143600 | 3598210900 | 14390 | 14400 | 14410 | 14390 | 1288 |
| 273 | 20231120 | 143500 | 3579660220 | 14400 | 14400 | 14420 | 14390 | 961 |
| 274 | 20231120 | 143400 | 3565810260 | 14410 | 14410 | 14420 | 14400 | 874 |
| 275 | 20231120 | 143300 | 3553213800 | 14420 | 14400 | 14420 | 14370 | 526 |
| 276 | 20231120 | 143200 | 3545634780 | 14410 | 14430 | 14430 | 14390 | 894 |
| 277 | 20231120 | 143100 | 3532750530 | 14430 | 14420 | 14430 | 14410 | 1063 |
| 278 | 20231120 | 143000 | 3517420820 | 14430 | 14420 | 14430 | 14400 | 1155 |
| 279 | 20231120 | 142900 | 3500760390 | 14420 | 14420 | 14420 | 14390 | 454 |
| 280 | 20231120 | 142800 | 3494217390 | 14410 | 14410 | 14430 | 14390 | 1008 |
| 281 | 20231120 | 142700 | 3479685150 | 14430 | 14420 | 14440 | 14410 | 914 |
| 282 | 20231120 | 142600 | 3466500750 | 14440 | 14440 | 14440 | 14410 | 703 |
| 283 | 20231120 | 142500 | 3456354380 | 14440 | 14430 | 14450 | 14430 | 1490 |
| 284 | 20231120 | 142400 | 3434839990 | 14440 | 14420 | 14440 | 14410 | 1070 |
| 285 | 20231120 | 142300 | 3419401900 | 14430 | 14420 | 14430 | 14420 | 702 |
| 286 | 20231120 | 142200 | 3409272830 | 14420 | 14430 | 14430 | 14420 | 1626 |
| 287 | 20231120 | 142100 | 3385816060 | 14430 | 14420 | 14430 | 14410 | 1406 |
| 288 | 20231120 | 142000 | 3365538930 | 14420 | 14410 | 14420 | 14410 | 420 |
| 289 | 20231120 | 141900 | 3359483970 | 14410 | 14410 | 14420 | 14370 | 1429 |
| 290 | 20231120 | 141800 | 3338901170 | 14420 | 14400 | 14420 | 14400 | 1243 |
| 291 | 20231120 | 141700 | 3320985370 | 14410 | 14390 | 14410 | 14330 | 1727 |
| 292 | 20231120 | 141600 | 3296159610 | 14390 | 14400 | 14400 | 14380 | 1402 |
| 293 | 20231120 | 141500 | 3275979340 | 14400 | 14400 | 14400 | 14390 | 1760 |
| 294 | 20231120 | 141400 | 3250636960 | 14400 | 14390 | 14400 | 14390 | 1262 |
| 295 | 20231120 | 141300 | 3232465770 | 14400 | 14390 | 14400 | 14380 | 721 |
| 296 | 20231120 | 141200 | 3222089010 | 14380 | 14390 | 14390 | 14380 | 1408 |
| 297 | 20231120 | 141100 | 3201838290 | 14390 | 14380 | 14390 | 14380 | 1055 |
| 298 | 20231120 | 141000 | 3186665560 | 14380 | 14380 | 14390 | 14380 | 1869 |
| 299 | 20231120 | 140900 | 3159782580 | 14380 | 14380 | 14380 | 14360 | 1709 |
| 300 | 20231120 | 140800 | 3135220440 | 14380 | 14380 | 14380 | 14370 | 718 |
| 301 | 20231120 | 140700 | 3124896050 | 14380 | 14370 | 14380 | 14360 | 1786 |
| 302 | 20231120 | 140600 | 3099222160 | 14370 | 14370 | 14370 | 14360 | 479 |
| 303 | 20231120 | 140500 | 3092339040 | 14370 | 14350 | 14370 | 14350 | 1118 |
| 304 | 20231120 | 140400 | 3076284980 | 14360 | 14350 | 14360 | 14340 | 1011 |
| 305 | 20231120 | 140300 | 3061777780 | 14350 | 14340 | 14360 | 14340 | 1341 |
| 306 | 20231120 | 140200 | 3042537790 | 14340 | 14340 | 14340 | 14340 | 1478 |
| 307 | 20231120 | 140100 | 3021343270 | 14340 | 14350 | 14350 | 14330 | 678 |
| 308 | 20231120 | 140000 | 3011618690 | 14350 | 14340 | 14350 | 14330 | 1436 |
| 309 | 20231120 | 135900 | 2991021880 | 14340 | 14340 | 14340 | 14340 | 499 |
| 310 | 20231120 | 135800 | 2983866220 | 14340 | 14340 | 14340 | 14330 | 746 |
| 311 | 20231120 | 135700 | 2973168610 | 14340 | 14330 | 14340 | 14330 | 1040 |
| 312 | 20231120 | 135600 | 2958258590 | 14330 | 14330 | 14340 | 14320 | 1124 |
| 313 | 20231120 | 135500 | 2942146550 | 14330 | 14320 | 14330 | 14320 | 1282 |
| 314 | 20231120 | 135400 | 2923777390 | 14320 | 14310 | 14320 | 14300 | 998 |
| 315 | 20231120 | 135300 | 2909488030 | 14310 | 14300 | 14310 | 14300 | 1284 |
| 316 | 20231120 | 135200 | 2891125500 | 14300 | 14300 | 14300 | 14290 | 871 |
| 317 | 20231120 | 135100 | 2878670550 | 14300 | 14300 | 14300 | 14290 | 949 |
| 318 | 20231120 | 135000 | 2865100050 | 14300 | 14300 | 14300 | 14290 | 996 |
| 319 | 20231120 | 134900 | 2850857950 | 14300 | 14290 | 14300 | 14290 | 842 |
| 320 | 20231120 | 134800 | 2838824750 | 14290 | 14300 | 14300 | 14280 | 832 |
| 321 | 20231120 | 134700 | 2826936560 | 14300 | 14290 | 14300 | 14280 | 626 |
| 322 | 20231120 | 134600 | 2817992020 | 14290 | 14290 | 14290 | 14280 | 982 |
| 323 | 20231120 | 134500 | 2803960010 | 14290 | 14280 | 14290 | 14270 | 891 |
| 324 | 20231120 | 134400 | 2791233560 | 14280 | 14280 | 14280 | 14270 | 601 |
| 325 | 20231120 | 134300 | 2782651310 | 14280 | 14280 | 14280 | 14280 | 565 |
| 326 | 20231120 | 134200 | 2774583110 | 14260 | 14270 | 14280 | 14260 | 1283 |
| 327 | 20231120 | 134100 | 2756277260 | 14270 | 14270 | 14270 | 14250 | 816 |
| 328 | 20231120 | 134000 | 2744636280 | 14270 | 14260 | 14270 | 14250 | 1542 |
| 329 | 20231120 | 133900 | 2722639760 | 14260 | 14270 | 14270 | 14260 | 875 |
| 330 | 20231120 | 133800 | 2710155660 | 14260 | 14270 | 14270 | 14260 | 770 |
| 331 | 20231120 | 133700 | 2699170870 | 14260 | 14260 | 14270 | 14250 | 888 |
| 332 | 20231120 | 133600 | 2686504770 | 14270 | 14270 | 14270 | 14250 | 430 |
| 333 | 20231120 | 133500 | 2680371080 | 14250 | 14250 | 14260 | 14240 | 1110 |
| 334 | 20231120 | 133400 | 2664546310 | 14240 | 14240 | 14250 | 14240 | 428 |
| 335 | 20231120 | 133300 | 2658448150 | 14250 | 14260 | 14260 | 14250 | 502 |
| 336 | 20231120 | 133200 | 2651292110 | 14250 | 14230 | 14260 | 14230 | 533 |
| 337 | 20231120 | 133100 | 2643693660 | 14230 | 14260 | 14260 | 14230 | 581 |
| 338 | 20231120 | 133000 | 2635410220 | 14260 | 14270 | 14270 | 14250 | 328 |
| 339 | 20231120 | 132900 | 2630732780 | 14260 | 14270 | 14270 | 14250 | 358 |
| 340 | 20231120 | 132800 | 2625626560 | 14270 | 14260 | 14270 | 14250 | 1398 |
| 341 | 20231120 | 132700 | 2605690560 | 14260 | 14230 | 14260 | 14230 | 625 |
| 342 | 20231120 | 132600 | 2596781140 | 14230 | 14240 | 14270 | 14230 | 532 |
| 343 | 20231120 | 132500 | 2589204680 | 14250 | 14260 | 14270 | 14240 | 991 |
| 344 | 20231120 | 132400 | 2575077050 | 14260 | 14230 | 14260 | 14230 | 321 |
| 345 | 20231120 | 132300 | 2570506730 | 14240 | 14260 | 14260 | 14230 | 949 |
| 346 | 20231120 | 132200 | 2556992610 | 14270 | 14250 | 14270 | 14250 | 509 |
| 347 | 20231120 | 132100 | 2549734040 | 14260 | 14260 | 14270 | 14250 | 252 |
| 348 | 20231120 | 132000 | 2546139500 | 14270 | 14270 | 14270 | 14260 | 463 |
| 349 | 20231120 | 131900 | 2539534240 | 14270 | 14250 | 14270 | 14230 | 350 |
| 350 | 20231120 | 131800 | 2534543000 | 14260 | 14260 | 14270 | 14250 | 465 |
| 351 | 20231120 | 131700 | 2527912360 | 14260 | 14260 | 14260 | 14250 | 213 |
| 352 | 20231120 | 131600 | 2524875240 | 14260 | 14250 | 14260 | 14240 | 971 |
| 353 | 20231120 | 131500 | 2511033380 | 14260 | 14250 | 14260 | 14250 | 134 |
| 354 | 20231120 | 131400 | 2509123670 | 14250 | 14220 | 14250 | 14220 | 237 |
| 355 | 20231120 | 131300 | 2505746720 | 14250 | 14260 | 14260 | 14230 | 611 |
| 356 | 20231120 | 131200 | 2497038740 | 14260 | 14260 | 14260 | 14260 | 0 |
| 357 | 20231120 | 131100 | 2497038740 | 14260 | 14260 | 14260 | 14250 | 339 |
| 358 | 20231120 | 131000 | 2492204610 | 14250 | 14250 | 14250 | 14240 | 704 |
| 359 | 20231120 | 130900 | 2482172810 | 14250 | 14250 | 14250 | 14240 | 199 |
| 360 | 20231120 | 130800 | 2479338070 | 14250 | 14250 | 14250 | 14250 | 406 |
| 361 | 20231120 | 130700 | 2473552570 | 14250 | 14240 | 14250 | 14240 | 696 |
| 362 | 20231120 | 130600 | 2463638390 | 14240 | 14250 | 14250 | 14240 | 62 |
| 363 | 20231120 | 130500 | 2462755250 | 14190 | 14250 | 14250 | 14190 | 310 |
| 364 | 20231120 | 130400 | 2458342540 | 14250 | 14240 | 14250 | 14230 | 706 |
| 365 | 20231120 | 130300 | 2448286500 | 14240 | 14240 | 14240 | 14230 | 388 |
| 366 | 20231120 | 130200 | 2442761430 | 14230 | 14240 | 14250 | 14230 | 419 |
| 367 | 20231120 | 130100 | 2436795210 | 14240 | 14240 | 14240 | 14230 | 781 |
| 368 | 20231120 | 130000 | 2425674500 | 14240 | 14240 | 14240 | 14230 | 491 |
| 369 | 20231120 | 125900 | 2418684190 | 14240 | 14210 | 14240 | 14210 | 177 |
| 370 | 20231120 | 125800 | 2416168270 | 14210 | 14210 | 14210 | 14200 | 321 |
| 371 | 20231120 | 125700 | 2411607760 | 14210 | 14210 | 14230 | 14210 | 419 |
| 372 | 20231120 | 125600 | 2405651580 | 14220 | 14230 | 14230 | 14220 | 616 |
| 373 | 20231120 | 125500 | 2396888750 | 14230 | 14230 | 14250 | 14230 | 377 |
| 374 | 20231120 | 125400 | 2391520900 | 14250 | 14250 | 14250 | 14240 | 236 |
| 375 | 20231120 | 125300 | 2388158040 | 14250 | 14230 | 14250 | 14230 | 515 |
| 376 | 20231120 | 125200 | 2380822640 | 14230 | 14240 | 14240 | 14230 | 206 |
| 377 | 20231120 | 125100 | 2377889210 | 14240 | 14250 | 14250 | 14240 | 206 |
| 378 | 20231120 | 125000 | 2374955370 | 14250 | 14240 | 14250 | 14220 | 915 |
| 379 | 20231120 | 124900 | 2361918540 | 14250 | 14250 | 14250 | 14220 | 564 |
| 380 | 20231120 | 124800 | 2353886610 | 14250 | 14250 | 14250 | 14240 | 306 |
| 381 | 20231120 | 124700 | 2349526120 | 14250 | 14250 | 14250 | 14250 | 626 |
| 382 | 20231120 | 124600 | 2340605620 | 14250 | 14240 | 14250 | 14240 | 661 |
| 383 | 20231120 | 124500 | 2331186620 | 14240 | 14240 | 14240 | 14240 | 244 |
| 384 | 20231120 | 124400 | 2327712060 | 14240 | 14240 | 14240 | 14230 | 510 |
| 385 | 20231120 | 124300 | 2320449740 | 14240 | 14240 | 14240 | 14240 | 326 |
| 386 | 20231120 | 124200 | 2315807500 | 14240 | 14240 | 14240 | 14240 | 378 |
| 387 | 20231120 | 124100 | 2310424780 | 14240 | 14230 | 14240 | 14230 | 325 |
| 388 | 20231120 | 124000 | 2305796890 | 14240 | 14230 | 14240 | 14230 | 236 |
| 389 | 20231120 | 123900 | 2302436820 | 14240 | 14230 | 14240 | 14220 | 555 |
| 390 | 20231120 | 123800 | 2294538550 | 14230 | 14230 | 14230 | 14230 | 421 |
| 391 | 20231120 | 123700 | 2288547720 | 14230 | 14230 | 14230 | 14220 | 212 |
| 392 | 20231120 | 123600 | 2285530980 | 14230 | 14230 | 14230 | 14230 | 441 |
| 393 | 20231120 | 123500 | 2279255550 | 14230 | 14210 | 14230 | 14200 | 547 |
| 394 | 20231120 | 123400 | 2271478890 | 14220 | 14220 | 14220 | 14220 | 213 |
| 395 | 20231120 | 123300 | 2268450030 | 14220 | 14210 | 14220 | 14200 | 283 |
| 396 | 20231120 | 123200 | 2264428780 | 14210 | 14210 | 14210 | 14210 | 715 |
| 397 | 20231120 | 123100 | 2254268630 | 14200 | 14210 | 14210 | 14190 | 169 |
| 398 | 20231120 | 123000 | 2251868930 | 14210 | 14210 | 14220 | 14210 | 346 |
| 399 | 20231120 | 122900 | 2246949970 | 14210 | 14210 | 14220 | 14210 | 467 |
| 400 | 20231120 | 122800 | 2240310150 | 14210 | 14230 | 14230 | 14200 | 2529 |
| 401 | 20231120 | 122700 | 2204346130 | 14230 | 14230 | 14230 | 14200 | 223 |
| 402 | 20231120 | 122600 | 2201175090 | 14230 | 14200 | 14230 | 14190 | 389 |
| 403 | 20231120 | 122500 | 2195650970 | 14210 | 14220 | 14230 | 14190 | 440 |
| 404 | 20231120 | 122400 | 2189401490 | 14190 | 14210 | 14230 | 14190 | 265 |
| 405 | 20231120 | 122300 | 2185633420 | 14220 | 14220 | 14230 | 14200 | 619 |
| 406 | 20231120 | 122200 | 2176832090 | 14220 | 14220 | 14230 | 14220 | 885 |
| 407 | 20231120 | 122100 | 2164243740 | 14220 | 14230 | 14230 | 14220 | 395 |
| 408 | 20231120 | 122000 | 2158625100 | 14230 | 14230 | 14230 | 14220 | 554 |
| 409 | 20231120 | 121900 | 2150743160 | 14230 | 14230 | 14230 | 14220 | 679 |
| 410 | 20231120 | 121800 | 2141081360 | 14230 | 14230 | 14230 | 14220 | 601 |
| 411 | 20231120 | 121700 | 2132529970 | 14230 | 14240 | 14240 | 14200 | 724 |
| 412 | 20231120 | 121600 | 2122225550 | 14240 | 14240 | 14240 | 14220 | 350 |
| 413 | 20231120 | 121500 | 2117244850 | 14240 | 14240 | 14240 | 14230 | 577 |
| 414 | 20231120 | 121400 | 2109028570 | 14240 | 14220 | 14240 | 14220 | 735 |
| 415 | 20231120 | 121300 | 2098567640 | 14220 | 14210 | 14220 | 14200 | 935 |
| 416 | 20231120 | 121200 | 2085277970 | 14210 | 14200 | 14210 | 14200 | 523 |
| 417 | 20231120 | 121100 | 2077846930 | 14200 | 14200 | 14200 | 14190 | 1947 |
| 418 | 20231120 | 121000 | 2050200230 | 14200 | 14190 | 14200 | 14180 | 390 |
| 419 | 20231120 | 120900 | 2044664760 | 14190 | 14200 | 14200 | 14190 | 274 |
| 420 | 20231120 | 120800 | 2040774860 | 14200 | 14200 | 14200 | 14190 | 600 |
| 421 | 20231120 | 120700 | 2032257260 | 14200 | 14200 | 14200 | 14190 | 501 |
| 422 | 20231120 | 120600 | 2025143820 | 14200 | 14190 | 14200 | 14190 | 249 |
| 423 | 20231120 | 120500 | 2021608420 | 14200 | 14200 | 14200 | 14200 | 342 |
| 424 | 20231120 | 120400 | 2016752020 | 14200 | 14190 | 14200 | 14190 | 1850 |
| 425 | 20231120 | 120300 | 1990489160 | 14190 | 14200 | 14200 | 14190 | 271 |
| 426 | 20231120 | 120200 | 1986643020 | 14200 | 14190 | 14200 | 14180 | 816 |
| 427 | 20231120 | 120100 | 1975059070 | 14190 | 14170 | 14200 | 14170 | 4216 |
| 428 | 20231120 | 120000 | 1915258930 | 14170 | 14150 | 14170 | 14140 | 5918 |
| 429 | 20231120 | 115900 | 1831497560 | 14150 | 14150 | 14150 | 14140 | 518 |
| 430 | 20231120 | 115800 | 1824168270 | 14140 | 14150 | 14150 | 14140 | 190 |
| 431 | 20231120 | 115700 | 1821479960 | 14150 | 14150 | 14150 | 14150 | 685 |
| 432 | 20231120 | 115600 | 1811787210 | 14140 | 14140 | 14150 | 14130 | 730 |
| 433 | 20231120 | 115500 | 1801465300 | 14140 | 14130 | 14140 | 14090 | 564 |
| 434 | 20231120 | 115400 | 1793492440 | 14140 | 14140 | 14140 | 14140 | 317 |
| 435 | 20231120 | 115300 | 1789010060 | 14140 | 14140 | 14140 | 14130 | 679 |
| 436 | 20231120 | 115200 | 1779410960 | 14140 | 14140 | 14140 | 14140 | 186 |
| 437 | 20231120 | 115100 | 1776780920 | 14130 | 14140 | 14140 | 14130 | 352 |
| 438 | 20231120 | 115000 | 1771804170 | 14140 | 14130 | 14140 | 14130 | 809 |
| 439 | 20231120 | 114900 | 1760372730 | 14130 | 14130 | 14130 | 14120 | 283 |
| 440 | 20231120 | 114800 | 1756373950 | 14130 | 14120 | 14130 | 14120 | 333 |
| 441 | 20231120 | 114700 | 1751669410 | 14130 | 14140 | 14140 | 14130 | 536 |
| 442 | 20231120 | 114600 | 1744091490 | 14140 | 14130 | 14140 | 14130 | 537 |
| 443 | 20231120 | 114500 | 1736498940 | 14130 | 14120 | 14140 | 14120 | 279 |
| 444 | 20231120 | 114400 | 1732556730 | 14130 | 14130 | 14130 | 14130 | 171 |
| 445 | 20231120 | 114300 | 1730140500 | 14130 | 14140 | 14140 | 14130 | 612 |
| 446 | 20231120 | 114200 | 1721492680 | 14130 | 14130 | 14140 | 14090 | 652 |
| 447 | 20231120 | 114100 | 1712291000 | 14130 | 14140 | 14140 | 14120 | 78 |
| 448 | 20231120 | 114000 | 1711188200 | 14130 | 14120 | 14140 | 14120 | 251 |
| 449 | 20231120 | 113900 | 1707640870 | 14130 | 14140 | 14140 | 14130 | 882 |
| 450 | 20231120 | 113800 | 1695169980 | 14130 | 14140 | 14140 | 14130 | 218 |
| 451 | 20231120 | 113700 | 1692087660 | 14140 | 14140 | 14140 | 14140 | 282 |
| 452 | 20231120 | 113600 | 1688100180 | 14110 | 14140 | 14140 | 14110 | 539 |
| 453 | 20231120 | 113500 | 1680480860 | 14130 | 14130 | 14130 | 14120 | 381 |
| 454 | 20231120 | 113400 | 1675097340 | 14130 | 14130 | 14130 | 14120 | 207 |
| 455 | 20231120 | 113300 | 1672172450 | 14130 | 14130 | 14130 | 14120 | 455 |
| 456 | 20231120 | 113200 | 1665743750 | 14130 | 14120 | 14130 | 14120 | 479 |
| 457 | 20231120 | 113100 | 1658975580 | 14130 | 14130 | 14130 | 14130 | 115 |
| 458 | 20231120 | 113000 | 1657350630 | 14130 | 14130 | 14140 | 14120 | 459 |
| 459 | 20231120 | 112900 | 1650863510 | 14130 | 14130 | 14130 | 14120 | 378 |
| 460 | 20231120 | 112800 | 1645522430 | 14120 | 14140 | 14140 | 14120 | 308 |
| 461 | 20231120 | 112700 | 1641168260 | 14140 | 14130 | 14140 | 14130 | 284 |
| 462 | 20231120 | 112600 | 1637152570 | 14130 | 14140 | 14140 | 14130 | 148 |
| 463 | 20231120 | 112500 | 1635059950 | 14130 | 14140 | 14140 | 14130 | 614 |
| 464 | 20231120 | 112400 | 1626378950 | 14140 | 14140 | 14140 | 14130 | 188 |
| 465 | 20231120 | 112300 | 1623720730 | 14140 | 14140 | 14140 | 14140 | 195 |
| 466 | 20231120 | 112200 | 1620963430 | 14140 | 14140 | 14140 | 14130 | 280 |
| 467 | 20231120 | 112100 | 1617004480 | 14140 | 14140 | 14140 | 14130 | 745 |
| 468 | 20231120 | 112000 | 1606472910 | 14140 | 14140 | 14140 | 14130 | 231 |
| 469 | 20231120 | 111900 | 1603207080 | 14140 | 14140 | 14140 | 14130 | 594 |
| 470 | 20231120 | 111800 | 1594807930 | 14140 | 14130 | 14140 | 14130 | 606 |
| 471 | 20231120 | 111700 | 1586240820 | 14130 | 14140 | 14140 | 14130 | 537 |
| 472 | 20231120 | 111600 | 1578651130 | 14140 | 14140 | 14140 | 14140 | 756 |
| 473 | 20231120 | 111500 | 1567961290 | 14140 | 14140 | 14140 | 14140 | 933 |
| 474 | 20231120 | 111400 | 1554768670 | 14140 | 14130 | 14140 | 14130 | 381 |
| 475 | 20231120 | 111300 | 1549382570 | 14140 | 14130 | 14140 | 14130 | 300 |
| 476 | 20231120 | 111200 | 1545140950 | 14140 | 14130 | 14140 | 14130 | 772 |
| 477 | 20231120 | 111100 | 1534226470 | 14130 | 14120 | 14140 | 14120 | 873 |
| 478 | 20231120 | 111000 | 1521890910 | 14130 | 14130 | 14130 | 14130 | 253 |
| 479 | 20231120 | 110900 | 1518316020 | 14120 | 14130 | 14130 | 14120 | 674 |
| 480 | 20231120 | 110800 | 1508793140 | 14130 | 14120 | 14130 | 14120 | 200 |
| 481 | 20231120 | 110700 | 1505968530 | 14120 | 14100 | 14120 | 14090 | 953 |
| 482 | 20231120 | 110600 | 1492535760 | 14120 | 14110 | 14120 | 14090 | 746 |
| 483 | 20231120 | 110500 | 1482014070 | 14120 | 14130 | 14130 | 14120 | 456 |
| 484 | 20231120 | 110400 | 1475572600 | 14130 | 14130 | 14140 | 14120 | 665 |
| 485 | 20231120 | 110300 | 1466178340 | 14130 | 14140 | 14140 | 14130 | 440 |
| 486 | 20231120 | 110200 | 1459957170 | 14140 | 14150 | 14150 | 14130 | 280 |
| 487 | 20231120 | 110100 | 1455998090 | 14150 | 14140 | 14150 | 14140 | 390 |
| 488 | 20231120 | 110000 | 1450481020 | 14140 | 14140 | 14150 | 14140 | 942 |
| 489 | 20231120 | 105900 | 1437157210 | 14140 | 14140 | 14140 | 14140 | 277 |
| 490 | 20231120 | 105800 | 1433240430 | 14140 | 14130 | 14140 | 14130 | 1702 |
| 491 | 20231120 | 105700 | 1409178710 | 14130 | 14120 | 14140 | 14120 | 1594 |
| 492 | 20231120 | 105600 | 1386654360 | 14130 | 14120 | 14130 | 14120 | 211 |
| 493 | 20231120 | 105500 | 1383674090 | 14120 | 14130 | 14130 | 14120 | 240 |
| 494 | 20231120 | 105400 | 1380282930 | 14130 | 14140 | 14140 | 14120 | 629 |
| 495 | 20231120 | 105300 | 1371391480 | 14140 | 14140 | 14140 | 14130 | 502 |
| 496 | 20231120 | 105200 | 1364296450 | 14140 | 14130 | 14140 | 14130 | 321 |
| 497 | 20231120 | 105100 | 1359760470 | 14130 | 14120 | 14140 | 14110 | 2519 |
| 498 | 20231120 | 105000 | 1324153640 | 14130 | 14140 | 14140 | 14130 | 1506 |
| 499 | 20231120 | 104900 | 1302866440 | 14140 | 14130 | 14140 | 14130 | 462 |
| 500 | 20231120 | 104800 | 1296338310 | 14130 | 14120 | 14130 | 14120 | 193 |
| 501 | 20231120 | 104700 | 1293612860 | 14120 | 14120 | 14120 | 14110 | 477 |
| 502 | 20231120 | 104600 | 1286879880 | 14120 | 14120 | 14120 | 14110 | 502 |
| 503 | 20231120 | 104500 | 1279792350 | 14120 | 14100 | 14120 | 14100 | 1149 |
| 504 | 20231120 | 104400 | 1263582260 | 14100 | 14110 | 14110 | 14100 | 607 |
| 505 | 20231120 | 104300 | 1255018540 | 14110 | 14080 | 14110 | 14080 | 557 |
| 506 | 20231120 | 104200 | 1247166420 | 14080 | 14090 | 14090 | 14070 | 336 |
| 507 | 20231120 | 104100 | 1242434390 | 14090 | 14080 | 14090 | 14080 | 236 |
| 508 | 20231120 | 104000 | 1239110180 | 14080 | 14100 | 14100 | 14080 | 994 |
| 509 | 20231120 | 103900 | 1225102450 | 14100 | 14140 | 14140 | 14090 | 857 |
| 510 | 20231120 | 103800 | 1213011610 | 14130 | 14170 | 14170 | 14080 | 280 |
| 511 | 20231120 | 103700 | 1209049840 | 14180 | 14140 | 14180 | 14050 | 4473 |
| 512 | 20231120 | 103600 | 1145760690 | 14140 | 14000 | 14140 | 14000 | 18601 |
| 513 | 20231120 | 103500 | 884010740 | 14000 | 14000 | 14010 | 14000 | 205 |
| 514 | 20231120 | 103400 | 881140730 | 14010 | 14010 | 14020 | 14000 | 858 |
| 515 | 20231120 | 103300 | 869123810 | 14010 | 14010 | 14010 | 14000 | 473 |
| 516 | 20231120 | 103200 | 862497090 | 14010 | 13990 | 14010 | 13990 | 363 |
| 517 | 20231120 | 103100 | 857415190 | 13980 | 13980 | 14000 | 13980 | 666 |
| 518 | 20231120 | 103000 | 848096370 | 13990 | 13990 | 13990 | 13990 | 26 |
| 519 | 20231120 | 102900 | 847732630 | 13990 | 13980 | 14000 | 13980 | 573 |
| 520 | 20231120 | 102800 | 839716450 | 13990 | 13990 | 14000 | 13980 | 797 |
| 521 | 20231120 | 102700 | 828565450 | 13990 | 13990 | 13990 | 13990 | 291 |
| 522 | 20231120 | 102600 | 824494360 | 13990 | 13950 | 13990 | 13950 | 3872 |
| 523 | 20231120 | 102500 | 770442100 | 13950 | 13950 | 13960 | 13940 | 493 |
| 524 | 20231120 | 102400 | 763563480 | 13950 | 13970 | 13990 | 13940 | 1168 |
| 525 | 20231120 | 102300 | 747243710 | 13970 | 13970 | 13980 | 13970 | 189 |
| 526 | 20231120 | 102200 | 744602420 | 13970 | 13930 | 13980 | 13930 | 511 |
| 527 | 20231120 | 102100 | 737471010 | 13920 | 13940 | 13950 | 13900 | 70 |
| 528 | 20231120 | 102000 | 736495710 | 13950 | 13980 | 13980 | 13950 | 208 |
| 529 | 20231120 | 101900 | 733590130 | 13960 | 13970 | 13970 | 13930 | 387 |
| 530 | 20231120 | 101800 | 728185530 | 13970 | 13950 | 13980 | 13900 | 527 |
| 531 | 20231120 | 101700 | 720853680 | 13980 | 13980 | 13980 | 13910 | 216 |
| 532 | 20231120 | 101600 | 717839980 | 13980 | 13990 | 13990 | 13940 | 744 |
| 533 | 20231120 | 101500 | 707438820 | 13990 | 13970 | 13990 | 13960 | 331 |
| 534 | 20231120 | 101400 | 702815320 | 13970 | 13990 | 13990 | 13960 | 167 |
| 535 | 20231120 | 101300 | 700480320 | 13990 | 13940 | 13990 | 13920 | 162 |
| 536 | 20231120 | 101200 | 698219610 | 13960 | 13960 | 13960 | 13900 | 25 |
| 537 | 20231120 | 101100 | 697870850 | 13960 | 13950 | 13960 | 13900 | 334 |
| 538 | 20231120 | 101000 | 693214260 | 13950 | 13950 | 13950 | 13950 | 324 |
| 539 | 20231120 | 100900 | 688694460 | 13900 | 13950 | 13950 | 13900 | 205 |
| 540 | 20231120 | 100800 | 685839520 | 13960 | 13990 | 13990 | 13950 | 174 |
| 541 | 20231120 | 100700 | 683411060 | 13990 | 13990 | 13990 | 13950 | 438 |
| 542 | 20231120 | 100600 | 677288230 | 13950 | 13990 | 13990 | 13950 | 19 |
| 543 | 20231120 | 100500 | 677022820 | 13990 | 13980 | 13990 | 13930 | 1019 |
| 544 | 20231120 | 100400 | 662777610 | 13980 | 13950 | 13980 | 13950 | 451 |
| 545 | 20231120 | 100300 | 656483400 | 13950 | 13940 | 13950 | 13940 | 132 |
| 546 | 20231120 | 100200 | 654642710 | 13950 | 13940 | 13950 | 13940 | 54 |
| 547 | 20231120 | 100100 | 653889890 | 13950 | 13890 | 13950 | 13890 | 46 |
| 548 | 20231120 | 100000 | 653249870 | 13920 | 13900 | 13920 | 13900 | 469 |
| 549 | 20231120 | 095900 | 646730750 | 13900 | 13900 | 13900 | 13890 | 208 |
| 550 | 20231120 | 095800 | 643840550 | 13900 | 13900 | 13900 | 13900 | 112 |
| 551 | 20231120 | 095700 | 642283750 | 13900 | 13870 | 13900 | 13870 | 517 |
| 552 | 20231120 | 095600 | 635108130 | 13870 | 13870 | 13870 | 13840 | 1100 |
| 553 | 20231120 | 095500 | 619877540 | 13850 | 13870 | 13870 | 13850 | 303 |
| 554 | 20231120 | 095400 | 615678360 | 13870 | 13870 | 13870 | 13850 | 376 |
| 555 | 20231120 | 095300 | 610467250 | 13860 | 13850 | 13860 | 13850 | 112 |
| 556 | 20231120 | 095200 | 608915750 | 13850 | 13860 | 13870 | 13850 | 160 |
| 557 | 20231120 | 095100 | 606698890 | 13870 | 13870 | 13870 | 13850 | 379 |
| 558 | 20231120 | 095000 | 601448240 | 13860 | 13870 | 13870 | 13860 | 253 |
| 559 | 20231120 | 094900 | 597939320 | 13870 | 13870 | 13870 | 13850 | 128 |
| 560 | 20231120 | 094800 | 596165620 | 13870 | 13850 | 13870 | 13850 | 402 |
| 561 | 20231120 | 094700 | 590593520 | 13870 | 13850 | 13870 | 13840 | 61 |
| 562 | 20231120 | 094600 | 589748260 | 13870 | 13840 | 13870 | 13830 | 199 |
| 563 | 20231120 | 094500 | 586988300 | 13860 | 13890 | 13890 | 13830 | 229 |
| 564 | 20231120 | 094400 | 583817920 | 13880 | 13860 | 13880 | 13860 | 77 |
| 565 | 20231120 | 094300 | 582749820 | 13840 | 13840 | 13900 | 13840 | 345 |
| 566 | 20231120 | 094200 | 577962750 | 13840 | 13960 | 13990 | 13840 | 928 |
| 567 | 20231120 | 094100 | 565068680 | 14000 | 13980 | 14000 | 13950 | 378 |
| 568 | 20231120 | 094000 | 559786220 | 14000 | 14020 | 14020 | 13940 | 458 |
| 569 | 20231120 | 093900 | 553372500 | 14020 | 14000 | 14020 | 13980 | 297 |
| 570 | 20231120 | 093800 | 549210860 | 13990 | 14010 | 14020 | 13990 | 271 |
| 571 | 20231120 | 093700 | 545416490 | 14020 | 14010 | 14020 | 14010 | 40 |
| 572 | 20231120 | 093600 | 544856020 | 14010 | 14010 | 14020 | 14000 | 307 |
| 573 | 20231120 | 093500 | 540556920 | 14020 | 14020 | 14020 | 14020 | 48 |
| 574 | 20231120 | 093400 | 539883960 | 14020 | 14020 | 14050 | 14020 | 1000 |
| 575 | 20231120 | 093300 | 525845840 | 14020 | 13960 | 14020 | 13960 | 221 |
| 576 | 20231120 | 093200 | 522752570 | 13960 | 14020 | 14020 | 13940 | 480 |
| 577 | 20231120 | 093100 | 516041960 | 14020 | 14020 | 14020 | 14020 | 2702 |
| 578 | 20231120 | 093000 | 478159920 | 14020 | 13930 | 14020 | 13930 | 11814 |
| 579 | 20231120 | 092900 | 312729070 | 13940 | 13980 | 13980 | 13940 | 258 |
| 580 | 20231120 | 092800 | 309124520 | 13960 | 13970 | 13990 | 13960 | 235 |
| 581 | 20231120 | 092700 | 305843820 | 13990 | 14000 | 14000 | 13980 | 788 |
| 582 | 20231120 | 092600 | 294817620 | 14000 | 13990 | 14000 | 13990 | 528 |
| 583 | 20231120 | 092500 | 287430870 | 13990 | 13990 | 13990 | 13990 | 366 |
| 584 | 20231120 | 092400 | 282310530 | 13990 | 13980 | 13990 | 13970 | 1512 |
| 585 | 20231120 | 092300 | 261177510 | 13980 | 13980 | 13980 | 13970 | 661 |
| 586 | 20231120 | 092200 | 251941210 | 13980 | 13980 | 13980 | 13970 | 650 |
| 587 | 20231120 | 092100 | 242855790 | 13980 | 13940 | 13980 | 13930 | 1413 |
| 588 | 20231120 | 092000 | 223132490 | 13930 | 13830 | 13930 | 13830 | 413 |
| 589 | 20231120 | 091900 | 217388930 | 13840 | 13910 | 13910 | 13840 | 201 |
| 590 | 20231120 | 091800 | 214607020 | 13790 | 13890 | 13890 | 13790 | 370 |
| 591 | 20231120 | 091700 | 209492520 | 13870 | 13910 | 13910 | 13870 | 95 |
| 592 | 20231120 | 091600 | 208174830 | 13910 | 13920 | 13920 | 13910 | 179 |
| 593 | 20231120 | 091500 | 205683900 | 13920 | 13820 | 13940 | 13820 | 1081 |
| 594 | 20231120 | 091400 | 190623860 | 13790 | 13900 | 13900 | 13790 | 813 |
| 595 | 20231120 | 091300 | 179387920 | 13940 | 13930 | 13940 | 13910 | 1221 |
| 596 | 20231120 | 091200 | 162379690 | 13900 | 13880 | 13900 | 13880 | 789 |
| 597 | 20231120 | 091100 | 151416990 | 13850 | 13800 | 13850 | 13790 | 821 |
| 598 | 20231120 | 091000 | 140072520 | 13790 | 13830 | 13830 | 13790 | 30 |
| 599 | 20231120 | 090900 | 139658780 | 13780 | 13780 | 13780 | 13780 | 493 |
| 600 | 20231120 | 090800 | 132865240 | 13780 | 13790 | 13890 | 13780 | 541 |
| 601 | 20231120 | 090700 | 125402890 | 13790 | 13820 | 13850 | 13790 | 1494 |
| 602 | 20231120 | 090600 | 104781230 | 13810 | 13870 | 13870 | 13790 | 354 |
| 603 | 20231120 | 090500 | 99895080 | 13800 | 13900 | 13930 | 13800 | 1158 |
| 604 | 20231120 | 090400 | 83854880 | 13900 | 13900 | 13900 | 13900 | 11 |
| 605 | 20231120 | 090300 | 83701980 | 13890 | 13870 | 13890 | 13870 | 73 |
| 606 | 20231120 | 090200 | 82688460 | 13870 | 13880 | 13880 | 13870 | 281 |
| 607 | 20231120 | 090100 | 78789850 | 13880 | 14010 | 14010 | 13880 | 2105 |
| 608 | 20231120 | 090000 | 49448460 | 14010 | 14050 | 14070 | 13880 | 3523 |