34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 193200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 12795 |
| 3 | 20231120 | 193100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 4 | 20231120 | 193000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 5 | 20231120 | 192900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 6 | 20231120 | 192800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 7 | 20231120 | 192700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 8 | 20231120 | 192600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 9 | 20231120 | 192500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 10 | 20231120 | 192400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 11 | 20231120 | 192300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 12 | 20231120 | 192200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 13 | 20231120 | 192100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 14 | 20231120 | 192000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 15 | 20231120 | 191900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 16 | 20231120 | 191800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 17 | 20231120 | 191700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 18 | 20231120 | 191600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 19 | 20231120 | 191500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 20 | 20231120 | 191400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 21 | 20231120 | 191300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 22 | 20231120 | 191200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 23 | 20231120 | 191100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 24 | 20231120 | 191000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 25 | 20231120 | 190900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 26 | 20231120 | 190800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 27 | 20231120 | 190700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 28 | 20231120 | 190600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 29 | 20231120 | 190500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 30 | 20231120 | 190400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 31 | 20231120 | 190300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 32 | 20231120 | 190200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 12795 |
| 33 | 20231120 | 190100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 34 | 20231120 | 190000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 35 | 20231120 | 185900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 36 | 20231120 | 185800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 37 | 20231120 | 185700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 38 | 20231120 | 185600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 39 | 20231120 | 185500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 40 | 20231120 | 185400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 41 | 20231120 | 185300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 42 | 20231120 | 185200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 43 | 20231120 | 185100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 44 | 20231120 | 185000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 45 | 20231120 | 184900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 46 | 20231120 | 184800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 47 | 20231120 | 184700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 48 | 20231120 | 184600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 49 | 20231120 | 184500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 50 | 20231120 | 184400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 51 | 20231120 | 184300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 52 | 20231120 | 184200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 53 | 20231120 | 184100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 54 | 20231120 | 184000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 55 | 20231120 | 183900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 56 | 20231120 | 183800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 57 | 20231120 | 183700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 58 | 20231120 | 183600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 59 | 20231120 | 183500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 60 | 20231120 | 183400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 61 | 20231120 | 183300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 62 | 20231120 | 183200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 12795 |
| 63 | 20231120 | 183100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 64 | 20231120 | 183000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 65 | 20231120 | 182900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 66 | 20231120 | 182800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 67 | 20231120 | 182700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 68 | 20231120 | 182600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 69 | 20231120 | 182500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 70 | 20231120 | 182400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 71 | 20231120 | 182300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 72 | 20231120 | 182200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 73 | 20231120 | 182100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 74 | 20231120 | 182000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 75 | 20231120 | 181900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 76 | 20231120 | 181800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 77 | 20231120 | 181700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 78 | 20231120 | 181600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 79 | 20231120 | 181500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 80 | 20231120 | 181400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 81 | 20231120 | 181300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 82 | 20231120 | 181200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 83 | 20231120 | 181100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 84 | 20231120 | 181000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 85 | 20231120 | 180900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 86 | 20231120 | 180800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 87 | 20231120 | 180700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 88 | 20231120 | 180600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 89 | 20231120 | 180500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 90 | 20231120 | 180400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 91 | 20231120 | 180300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 92 | 20231120 | 180200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 12795 |
| 93 | 20231120 | 180100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 94 | 20231120 | 180000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 95 | 20231120 | 175900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 96 | 20231120 | 175800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 97 | 20231120 | 175700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 98 | 20231120 | 175600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 99 | 20231120 | 175500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 100 | 20231120 | 175400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 101 | 20231120 | 175300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 102 | 20231120 | 175200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 103 | 20231120 | 175100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 104 | 20231120 | 175000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 105 | 20231120 | 174900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 106 | 20231120 | 174800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 107 | 20231120 | 174700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 108 | 20231120 | 174600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 109 | 20231120 | 174500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 110 | 20231120 | 174400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 111 | 20231120 | 174300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 112 | 20231120 | 174200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 113 | 20231120 | 174100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 114 | 20231120 | 174000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 115 | 20231120 | 173900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 116 | 20231120 | 173800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 117 | 20231120 | 173700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 118 | 20231120 | 173600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 119 | 20231120 | 173500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 120 | 20231120 | 173400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 121 | 20231120 | 173300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 122 | 20231120 | 173200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 12795 |
| 123 | 20231120 | 173100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 124 | 20231120 | 173000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 125 | 20231120 | 172900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 126 | 20231120 | 172800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 127 | 20231120 | 172700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 128 | 20231120 | 172600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 129 | 20231120 | 172500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 130 | 20231120 | 172400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 131 | 20231120 | 172300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 132 | 20231120 | 172200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 133 | 20231120 | 172100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 134 | 20231120 | 172000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 135 | 20231120 | 171900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 136 | 20231120 | 171800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 137 | 20231120 | 171700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 138 | 20231120 | 171600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 139 | 20231120 | 171500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 140 | 20231120 | 171400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 141 | 20231120 | 171300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 142 | 20231120 | 171200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 143 | 20231120 | 171100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 144 | 20231120 | 171000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 145 | 20231120 | 170900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 146 | 20231120 | 170800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 147 | 20231120 | 170700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 148 | 20231120 | 170600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 149 | 20231120 | 170500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 150 | 20231120 | 170400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 151 | 20231120 | 170300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 152 | 20231120 | 170200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 12795 |
| 153 | 20231120 | 170100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 154 | 20231120 | 170000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 155 | 20231120 | 165900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 156 | 20231120 | 165800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 157 | 20231120 | 165700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 158 | 20231120 | 165600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 159 | 20231120 | 165500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 160 | 20231120 | 165400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 161 | 20231120 | 165300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 162 | 20231120 | 165200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 163 | 20231120 | 165100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 164 | 20231120 | 165000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 165 | 20231120 | 164900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 166 | 20231120 | 164800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 167 | 20231120 | 164700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 168 | 20231120 | 164600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 169 | 20231120 | 164500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 170 | 20231120 | 164400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 171 | 20231120 | 164300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 172 | 20231120 | 164200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 173 | 20231120 | 164100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 174 | 20231120 | 164000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 175 | 20231120 | 163900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 176 | 20231120 | 163800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 177 | 20231120 | 163700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 178 | 20231120 | 163600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 179 | 20231120 | 163500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 180 | 20231120 | 163400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 181 | 20231120 | 163300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 182 | 20231120 | 163200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 12795 |
| 183 | 20231120 | 163100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 184 | 20231120 | 163000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 185 | 20231120 | 162900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 186 | 20231120 | 162800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 187 | 20231120 | 162700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 188 | 20231120 | 162600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 189 | 20231120 | 162500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 190 | 20231120 | 162400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 191 | 20231120 | 162300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 192 | 20231120 | 162200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 193 | 20231120 | 162100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 194 | 20231120 | 162000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 195 | 20231120 | 161900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 196 | 20231120 | 161800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 197 | 20231120 | 161700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 198 | 20231120 | 161600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 199 | 20231120 | 161500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 200 | 20231120 | 161400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 201 | 20231120 | 161300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 202 | 20231120 | 161200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 203 | 20231120 | 161100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 204 | 20231120 | 161000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 205 | 20231120 | 160900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 206 | 20231120 | 160800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 207 | 20231120 | 160700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 208 | 20231120 | 160600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 209 | 20231120 | 160500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 210 | 20231120 | 160400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 211 | 20231120 | 160300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 212 | 20231120 | 160200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 12795 |
| 213 | 20231120 | 160100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 214 | 20231120 | 160000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 215 | 20231120 | 155900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 216 | 20231120 | 155800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 217 | 20231120 | 155700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 218 | 20231120 | 155600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 219 | 20231120 | 155500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 220 | 20231120 | 155400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 221 | 20231120 | 155300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 222 | 20231120 | 155200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 223 | 20231120 | 155100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 224 | 20231120 | 155000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 225 | 20231120 | 154900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 226 | 20231120 | 154800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 227 | 20231120 | 154700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 228 | 20231120 | 154600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 229 | 20231120 | 154500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 230 | 20231120 | 154400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 231 | 20231120 | 154300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 232 | 20231120 | 154200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 233 | 20231120 | 154100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 234 | 20231120 | 154000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 235 | 20231120 | 153900 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 236 | 20231120 | 153800 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 237 | 20231120 | 153700 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 238 | 20231120 | 153600 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 239 | 20231120 | 153500 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 240 | 20231120 | 153400 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 241 | 20231120 | 153300 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 242 | 20231120 | 153200 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 12795 |
| 243 | 20231120 | 153100 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 0 |
| 244 | 20231120 | 153000 | 4701800240 | 10550 | 10550 | 10550 | 10550 | 12795 |
| 245 | 20231120 | 152900 | 4566812990 | 10490 | 10490 | 10490 | 10490 | 0 |
| 246 | 20231120 | 152800 | 4566812990 | 10490 | 10490 | 10490 | 10490 | 0 |
| 247 | 20231120 | 152700 | 4566812990 | 10490 | 10490 | 10490 | 10490 | 0 |
| 248 | 20231120 | 152600 | 4566812990 | 10490 | 10490 | 10490 | 10490 | 0 |
| 249 | 20231120 | 152500 | 4566812990 | 10490 | 10490 | 10490 | 10490 | 0 |
| 250 | 20231120 | 152400 | 4566812990 | 10490 | 10490 | 10490 | 10490 | 0 |
| 251 | 20231120 | 152300 | 4566812990 | 10490 | 10490 | 10490 | 10490 | 0 |
| 252 | 20231120 | 152200 | 4566812990 | 10490 | 10490 | 10490 | 10490 | 0 |
| 253 | 20231120 | 152100 | 4566812990 | 10490 | 10490 | 10490 | 10490 | 0 |
| 254 | 20231120 | 152000 | 4566812990 | 10490 | 10490 | 10490 | 10490 | 0 |
| 255 | 20231120 | 151900 | 4566812990 | 10490 | 10500 | 10500 | 10460 | 768 |
| 256 | 20231120 | 151800 | 4558759180 | 10510 | 10520 | 10530 | 10510 | 490 |
| 257 | 20231120 | 151700 | 4553605900 | 10520 | 10500 | 10520 | 10500 | 993 |
| 258 | 20231120 | 151600 | 4543170490 | 10500 | 10490 | 10500 | 10490 | 339 |
| 259 | 20231120 | 151500 | 4539614310 | 10490 | 10460 | 10490 | 10450 | 596 |
| 260 | 20231120 | 151400 | 4533365940 | 10490 | 10470 | 10490 | 10470 | 1314 |
| 261 | 20231120 | 151300 | 4519598460 | 10480 | 10460 | 10480 | 10460 | 193 |
| 262 | 20231120 | 151200 | 4517577310 | 10470 | 10470 | 10470 | 10470 | 0 |
| 263 | 20231120 | 151100 | 4517577310 | 10470 | 10440 | 10470 | 10430 | 1292 |
| 264 | 20231120 | 151000 | 4504096150 | 10440 | 10460 | 10470 | 10430 | 2838 |
| 265 | 20231120 | 150900 | 4474459090 | 10470 | 10460 | 10470 | 10450 | 604 |
| 266 | 20231120 | 150800 | 4468142290 | 10460 | 10450 | 10460 | 10450 | 42 |
| 267 | 20231120 | 150700 | 4467703330 | 10470 | 10450 | 10470 | 10450 | 169 |
| 268 | 20231120 | 150600 | 4465936040 | 10450 | 10470 | 10470 | 10450 | 440 |
| 269 | 20231120 | 150500 | 4461334280 | 10480 | 10460 | 10480 | 10460 | 147 |
| 270 | 20231120 | 150400 | 4459793980 | 10460 | 10460 | 10460 | 10460 | 48 |
| 271 | 20231120 | 150300 | 4459291900 | 10460 | 10450 | 10480 | 10450 | 366 |
| 272 | 20231120 | 150200 | 4455466800 | 10480 | 10460 | 10480 | 10450 | 290 |
| 273 | 20231120 | 150100 | 4452436140 | 10490 | 10490 | 10490 | 10460 | 25 |
| 274 | 20231120 | 150000 | 4452174430 | 10500 | 10490 | 10500 | 10460 | 1141 |
| 275 | 20231120 | 145900 | 4440234820 | 10500 | 10490 | 10500 | 10490 | 103 |
| 276 | 20231120 | 145800 | 4439154320 | 10500 | 10480 | 10500 | 10470 | 543 |
| 277 | 20231120 | 145700 | 4433461410 | 10490 | 10490 | 10490 | 10480 | 563 |
| 278 | 20231120 | 145600 | 4427559610 | 10500 | 10500 | 10510 | 10500 | 100 |
| 279 | 20231120 | 145500 | 4426509560 | 10510 | 10510 | 10520 | 10510 | 567 |
| 280 | 20231120 | 145400 | 4420549980 | 10520 | 10510 | 10520 | 10510 | 112 |
| 281 | 20231120 | 145300 | 4419372830 | 10520 | 10520 | 10530 | 10510 | 150 |
| 282 | 20231120 | 145200 | 4417795310 | 10520 | 10530 | 10540 | 10520 | 459 |
| 283 | 20231120 | 145100 | 4412965470 | 10530 | 10530 | 10540 | 10530 | 77 |
| 284 | 20231120 | 145000 | 4412154630 | 10540 | 10510 | 10540 | 10500 | 1246 |
| 285 | 20231120 | 144900 | 4399049660 | 10520 | 10520 | 10520 | 10510 | 131 |
| 286 | 20231120 | 144800 | 4397672790 | 10520 | 10510 | 10520 | 10480 | 566 |
| 287 | 20231120 | 144700 | 4391724310 | 10510 | 10510 | 10510 | 10510 | 6 |
| 288 | 20231120 | 144600 | 4391661250 | 10510 | 10510 | 10510 | 10510 | 0 |
| 289 | 20231120 | 144500 | 4391661250 | 10510 | 10510 | 10510 | 10510 | 106 |
| 290 | 20231120 | 144400 | 4390547190 | 10510 | 10500 | 10510 | 10500 | 2 |
| 291 | 20231120 | 144300 | 4390526180 | 10510 | 10470 | 10510 | 10470 | 3803 |
| 292 | 20231120 | 144200 | 4350609690 | 10490 | 10500 | 10500 | 10470 | 15 |
| 293 | 20231120 | 144100 | 4350452350 | 10490 | 10490 | 10500 | 10490 | 303 |
| 294 | 20231120 | 144000 | 4347273850 | 10490 | 10480 | 10500 | 10480 | 190 |
| 295 | 20231120 | 143900 | 4345280850 | 10480 | 10500 | 10500 | 10480 | 336 |
| 296 | 20231120 | 143800 | 4341759490 | 10490 | 10480 | 10500 | 10480 | 173 |
| 297 | 20231120 | 143700 | 4339944350 | 10480 | 10480 | 10480 | 10480 | 10 |
| 298 | 20231120 | 143600 | 4339839550 | 10490 | 10480 | 10490 | 10480 | 134 |
| 299 | 20231120 | 143500 | 4338433900 | 10480 | 10480 | 10480 | 10480 | 1 |
| 300 | 20231120 | 143400 | 4338423420 | 10510 | 10510 | 10520 | 10500 | 1657 |
| 301 | 20231120 | 143300 | 4321023830 | 10510 | 10490 | 10510 | 10490 | 310 |
| 302 | 20231120 | 143200 | 4317769400 | 10490 | 10460 | 10490 | 10460 | 42 |
| 303 | 20231120 | 143100 | 4317330050 | 10490 | 10490 | 10490 | 10490 | 5 |
| 304 | 20231120 | 143000 | 4317277600 | 10490 | 10490 | 10490 | 10490 | 1 |
| 305 | 20231120 | 142900 | 4317267110 | 10460 | 10470 | 10490 | 10460 | 66 |
| 306 | 20231120 | 142800 | 4316576570 | 10490 | 10490 | 10490 | 10490 | 3 |
| 307 | 20231120 | 142700 | 4316545100 | 10460 | 10460 | 10490 | 10460 | 87 |
| 308 | 20231120 | 142600 | 4315635030 | 10480 | 10460 | 10490 | 10460 | 311 |
| 309 | 20231120 | 142500 | 4312381920 | 10490 | 10490 | 10490 | 10490 | 0 |
| 310 | 20231120 | 142400 | 4312381920 | 10490 | 10460 | 10490 | 10450 | 901 |
| 311 | 20231120 | 142300 | 4302964510 | 10490 | 10490 | 10490 | 10490 | 0 |
| 312 | 20231120 | 142200 | 4302964510 | 10490 | 10460 | 10490 | 10450 | 106 |
| 313 | 20231120 | 142100 | 4301856470 | 10490 | 10490 | 10490 | 10460 | 62 |
| 314 | 20231120 | 142000 | 4301207190 | 10500 | 10500 | 10500 | 10500 | 0 |
| 315 | 20231120 | 141900 | 4301207190 | 10500 | 10490 | 10500 | 10490 | 33 |
| 316 | 20231120 | 141800 | 4300860880 | 10490 | 10490 | 10490 | 10450 | 188 |
| 317 | 20231120 | 141700 | 4298896000 | 10500 | 10490 | 10500 | 10470 | 262 |
| 318 | 20231120 | 141600 | 4296148160 | 10500 | 10490 | 10500 | 10490 | 117 |
| 319 | 20231120 | 141500 | 4294920810 | 10490 | 10490 | 10490 | 10490 | 0 |
| 320 | 20231120 | 141400 | 4294920810 | 10490 | 10470 | 10500 | 10470 | 174 |
| 321 | 20231120 | 141300 | 4293096320 | 10500 | 10500 | 10500 | 10490 | 7 |
| 322 | 20231120 | 141200 | 4293022870 | 10490 | 10490 | 10490 | 10490 | 1 |
| 323 | 20231120 | 141100 | 4293012380 | 10500 | 10490 | 10500 | 10470 | 38 |
| 324 | 20231120 | 141000 | 4292614110 | 10490 | 10490 | 10490 | 10490 | 1 |
| 325 | 20231120 | 140900 | 4292603620 | 10500 | 10490 | 10500 | 10490 | 74 |
| 326 | 20231120 | 140800 | 4291826980 | 10490 | 10500 | 10500 | 10480 | 79 |
| 327 | 20231120 | 140700 | 4290998230 | 10500 | 10450 | 10520 | 10450 | 5410 |
| 328 | 20231120 | 140600 | 4234306510 | 10410 | 10430 | 10430 | 10410 | 487 |
| 329 | 20231120 | 140500 | 4229235410 | 10430 | 10430 | 10430 | 10420 | 96 |
| 330 | 20231120 | 140400 | 4228234940 | 10430 | 10420 | 10430 | 10420 | 49 |
| 331 | 20231120 | 140300 | 4227724070 | 10430 | 10430 | 10430 | 10420 | 305 |
| 332 | 20231120 | 140200 | 4224544970 | 10430 | 10430 | 10460 | 10420 | 476 |
| 333 | 20231120 | 140100 | 4219584260 | 10420 | 10420 | 10420 | 10420 | 0 |
| 334 | 20231120 | 140000 | 4219584260 | 10420 | 10420 | 10420 | 10420 | 18 |
| 335 | 20231120 | 135900 | 4219396700 | 10460 | 10430 | 10460 | 10410 | 1013 |
| 336 | 20231120 | 135800 | 4208846220 | 10420 | 10430 | 10460 | 10420 | 1077 |
| 337 | 20231120 | 135700 | 4197621060 | 10440 | 10430 | 10460 | 10430 | 117 |
| 338 | 20231120 | 135600 | 4196399390 | 10450 | 10470 | 10470 | 10440 | 21 |
| 339 | 20231120 | 135500 | 4196179930 | 10440 | 10470 | 10470 | 10420 | 998 |
| 340 | 20231120 | 135400 | 4185766710 | 10470 | 10470 | 10470 | 10430 | 513 |
| 341 | 20231120 | 135300 | 4180413430 | 10440 | 10450 | 10470 | 10440 | 192 |
| 342 | 20231120 | 135200 | 4178408880 | 10440 | 10440 | 10480 | 10440 | 1055 |
| 343 | 20231120 | 135100 | 4167394560 | 10480 | 10480 | 10480 | 10480 | 1 |
| 344 | 20231120 | 135000 | 4167384080 | 10470 | 10440 | 10500 | 10430 | 10421 |
| 345 | 20231120 | 134900 | 4058672200 | 10500 | 10490 | 10500 | 10430 | 5691 |
| 346 | 20231120 | 134800 | 3999275480 | 10460 | 10470 | 10490 | 10460 | 602 |
| 347 | 20231120 | 134700 | 3992976350 | 10470 | 10470 | 10470 | 10470 | 165 |
| 348 | 20231120 | 134600 | 3991248800 | 10500 | 10500 | 10500 | 10500 | 400 |
| 349 | 20231120 | 134500 | 3987048800 | 10500 | 10480 | 10500 | 10430 | 6439 |
| 350 | 20231120 | 134400 | 3919811690 | 10470 | 10480 | 10500 | 10440 | 6220 |
| 351 | 20231120 | 134300 | 3854797300 | 10490 | 10490 | 10490 | 10490 | 0 |
| 352 | 20231120 | 134200 | 3854797300 | 10490 | 10490 | 10490 | 10480 | 166 |
| 353 | 20231120 | 134100 | 3853056340 | 10500 | 10480 | 10500 | 10470 | 822 |
| 354 | 20231120 | 134000 | 3844443050 | 10480 | 10490 | 10490 | 10480 | 675 |
| 355 | 20231120 | 133900 | 3837369040 | 10480 | 10480 | 10480 | 10480 | 393 |
| 356 | 20231120 | 133800 | 3833250400 | 10480 | 10550 | 10550 | 10480 | 6398 |
| 357 | 20231120 | 133700 | 3766053240 | 10550 | 10550 | 10550 | 10550 | 1 |
| 358 | 20231120 | 133600 | 3766042690 | 10550 | 10550 | 10550 | 10550 | 40 |
| 359 | 20231120 | 133500 | 3765620690 | 10550 | 10550 | 10550 | 10550 | 5 |
| 360 | 20231120 | 133400 | 3765567940 | 10550 | 10550 | 10550 | 10550 | 73 |
| 361 | 20231120 | 133300 | 3764797790 | 10530 | 10520 | 10540 | 10520 | 1079 |
| 362 | 20231120 | 133200 | 3753429540 | 10530 | 10530 | 10530 | 10530 | 96 |
| 363 | 20231120 | 133100 | 3752418660 | 10540 | 10530 | 10540 | 10530 | 34 |
| 364 | 20231120 | 133000 | 3752060630 | 10530 | 10530 | 10530 | 10530 | 193 |
| 365 | 20231120 | 132900 | 3750028340 | 10530 | 10530 | 10530 | 10530 | 11 |
| 366 | 20231120 | 132800 | 3749912510 | 10530 | 10530 | 10530 | 10530 | 308 |
| 367 | 20231120 | 132700 | 3746669270 | 10530 | 10530 | 10530 | 10520 | 70 |
| 368 | 20231120 | 132600 | 3745932220 | 10540 | 10550 | 10550 | 10540 | 631 |
| 369 | 20231120 | 132500 | 3739279960 | 10570 | 10560 | 10570 | 10550 | 308 |
| 370 | 20231120 | 132400 | 3736030000 | 10550 | 10560 | 10560 | 10550 | 213 |
| 371 | 20231120 | 132300 | 3733782330 | 10580 | 10580 | 10580 | 10580 | 0 |
| 372 | 20231120 | 132200 | 3733782330 | 10580 | 10550 | 10580 | 10550 | 332 |
| 373 | 20231120 | 132100 | 3730276600 | 10570 | 10570 | 10570 | 10570 | 122 |
| 374 | 20231120 | 132000 | 3728987060 | 10570 | 10520 | 10570 | 10520 | 327 |
| 375 | 20231120 | 131900 | 3725546870 | 10520 | 10510 | 10570 | 10510 | 470 |
| 376 | 20231120 | 131800 | 3720602230 | 10540 | 10510 | 10540 | 10510 | 91 |
| 377 | 20231120 | 131700 | 3719645790 | 10510 | 10570 | 10570 | 10510 | 917 |
| 378 | 20231120 | 131600 | 3710003060 | 10520 | 10550 | 10580 | 10520 | 1120 |
| 379 | 20231120 | 131500 | 3698209710 | 10570 | 10560 | 10570 | 10540 | 116 |
| 380 | 20231120 | 131400 | 3696985750 | 10580 | 10570 | 10580 | 10570 | 27 |
| 381 | 20231120 | 131300 | 3696700300 | 10560 | 10560 | 10560 | 10560 | 96 |
| 382 | 20231120 | 131200 | 3695686540 | 10600 | 10560 | 10600 | 10560 | 498 |
| 383 | 20231120 | 131100 | 3690422500 | 10570 | 10540 | 10570 | 10530 | 476 |
| 384 | 20231120 | 131000 | 3685408810 | 10610 | 10560 | 10610 | 10530 | 1712 |
| 385 | 20231120 | 130900 | 3667360040 | 10610 | 10610 | 10620 | 10550 | 663 |
| 386 | 20231120 | 130800 | 3660346080 | 10600 | 10540 | 10600 | 10540 | 252 |
| 387 | 20231120 | 130700 | 3657678100 | 10600 | 10550 | 10600 | 10520 | 1229 |
| 388 | 20231120 | 130600 | 3644713010 | 10550 | 10560 | 10580 | 10550 | 234 |
| 389 | 20231120 | 130500 | 3642243460 | 10580 | 10590 | 10590 | 10580 | 405 |
| 390 | 20231120 | 130400 | 3637957720 | 10610 | 10600 | 10610 | 10590 | 1024 |
| 391 | 20231120 | 130300 | 3627101520 | 10600 | 10590 | 10600 | 10590 | 928 |
| 392 | 20231120 | 130200 | 3617265980 | 10570 | 10560 | 10570 | 10560 | 273 |
| 393 | 20231120 | 130100 | 3614383000 | 10550 | 10550 | 10560 | 10550 | 177 |
| 394 | 20231120 | 130000 | 3612515640 | 10560 | 10560 | 10560 | 10550 | 1180 |
| 395 | 20231120 | 125900 | 3600064820 | 10540 | 10540 | 10560 | 10540 | 187 |
| 396 | 20231120 | 125800 | 3598092810 | 10540 | 10550 | 10550 | 10540 | 37 |
| 397 | 20231120 | 125700 | 3597702790 | 10550 | 10550 | 10550 | 10540 | 90 |
| 398 | 20231120 | 125600 | 3596753640 | 10560 | 10590 | 10590 | 10560 | 4 |
| 399 | 20231120 | 125500 | 3596711340 | 10550 | 10520 | 10560 | 10520 | 1493 |
| 400 | 20231120 | 125400 | 3580990370 | 10520 | 10550 | 10560 | 10510 | 2022 |
| 401 | 20231120 | 125300 | 3559678090 | 10570 | 10560 | 10570 | 10550 | 965 |
| 402 | 20231120 | 125200 | 3549485540 | 10560 | 10590 | 10590 | 10560 | 214 |
| 403 | 20231120 | 125100 | 3547220550 | 10600 | 10580 | 10600 | 10560 | 842 |
| 404 | 20231120 | 125000 | 3538320450 | 10610 | 10570 | 10610 | 10540 | 2077 |
| 405 | 20231120 | 124900 | 3516372090 | 10560 | 10570 | 10600 | 10550 | 570 |
| 406 | 20231120 | 124800 | 3510353390 | 10560 | 10590 | 10610 | 10550 | 4574 |
| 407 | 20231120 | 124700 | 3462047070 | 10590 | 10590 | 10610 | 10590 | 491 |
| 408 | 20231120 | 124600 | 3456846480 | 10590 | 10630 | 10640 | 10590 | 3999 |
| 409 | 20231120 | 124500 | 3414404910 | 10640 | 10640 | 10650 | 10630 | 1082 |
| 410 | 20231120 | 124400 | 3402898120 | 10640 | 10690 | 10700 | 10640 | 1682 |
| 411 | 20231120 | 124300 | 3384948820 | 10680 | 10730 | 10730 | 10680 | 1878 |
| 412 | 20231120 | 124200 | 3364838970 | 10730 | 10680 | 10750 | 10670 | 5775 |
| 413 | 20231120 | 124100 | 3302984220 | 10650 | 10630 | 10690 | 10630 | 644 |
| 414 | 20231120 | 124000 | 3296108630 | 10630 | 10650 | 10650 | 10630 | 1883 |
| 415 | 20231120 | 123900 | 3276068020 | 10640 | 10650 | 10660 | 10640 | 2886 |
| 416 | 20231120 | 123800 | 3245332730 | 10640 | 10670 | 10700 | 10640 | 1971 |
| 417 | 20231120 | 123700 | 3224306750 | 10670 | 10720 | 10760 | 10670 | 9978 |
| 418 | 20231120 | 123600 | 3117279310 | 10730 | 10700 | 10740 | 10620 | 11518 |
| 419 | 20231120 | 123500 | 2994335080 | 10690 | 10560 | 10850 | 10560 | 14981 |
| 420 | 20231120 | 123400 | 2833796590 | 10560 | 10570 | 10580 | 10540 | 1961 |
| 421 | 20231120 | 123300 | 2813085690 | 10580 | 10490 | 10580 | 10480 | 2656 |
| 422 | 20231120 | 123200 | 2785055180 | 10490 | 10550 | 10550 | 10460 | 7677 |
| 423 | 20231120 | 123100 | 2704431870 | 10560 | 10540 | 10560 | 10540 | 2811 |
| 424 | 20231120 | 123000 | 2674786640 | 10540 | 10570 | 10640 | 10540 | 9232 |
| 425 | 20231120 | 122900 | 2577136660 | 10600 | 10610 | 10700 | 10570 | 15067 |
| 426 | 20231120 | 122800 | 2417126550 | 10610 | 10780 | 10780 | 10590 | 23850 |
| 427 | 20231120 | 122700 | 2162918400 | 10780 | 10490 | 10850 | 10490 | 31458 |
| 428 | 20231120 | 122600 | 1825859460 | 10520 | 10500 | 10520 | 10500 | 3281 |
| 429 | 20231120 | 122500 | 1791383920 | 10520 | 10520 | 10520 | 10520 | 1 |
| 430 | 20231120 | 122400 | 1791373400 | 10520 | 10520 | 10520 | 10520 | 0 |
| 431 | 20231120 | 122300 | 1791373400 | 10520 | 10500 | 10520 | 10500 | 76 |
| 432 | 20231120 | 122200 | 1790575000 | 10530 | 10540 | 10540 | 10500 | 258 |
| 433 | 20231120 | 122100 | 1787860920 | 10540 | 10540 | 10540 | 10500 | 1303 |
| 434 | 20231120 | 122000 | 1774145020 | 10540 | 10550 | 10550 | 10540 | 1716 |
| 435 | 20231120 | 121900 | 1756051950 | 10540 | 10530 | 10540 | 10510 | 779 |
| 436 | 20231120 | 121800 | 1747845440 | 10490 | 10490 | 10530 | 10490 | 1729 |
| 437 | 20231120 | 121700 | 1729691780 | 10500 | 10490 | 10500 | 10490 | 148 |
| 438 | 20231120 | 121600 | 1728139220 | 10490 | 10470 | 10490 | 10470 | 31 |
| 439 | 20231120 | 121500 | 1727814530 | 10490 | 10450 | 10490 | 10450 | 1148 |
| 440 | 20231120 | 121400 | 1715798650 | 10450 | 10430 | 10450 | 10430 | 27 |
| 441 | 20231120 | 121300 | 1715516580 | 10430 | 10430 | 10430 | 10430 | 0 |
| 442 | 20231120 | 121200 | 1715516580 | 10430 | 10430 | 10430 | 10400 | 2666 |
| 443 | 20231120 | 121100 | 1687788650 | 10400 | 10400 | 10400 | 10400 | 0 |
| 444 | 20231120 | 121000 | 1687788650 | 10400 | 10400 | 10400 | 10400 | 1 |
| 445 | 20231120 | 120900 | 1687778250 | 10450 | 10450 | 10450 | 10450 | 0 |
| 446 | 20231120 | 120800 | 1687778250 | 10450 | 10450 | 10450 | 10450 | 1 |
| 447 | 20231120 | 120700 | 1687767800 | 10450 | 10450 | 10450 | 10450 | 260 |
| 448 | 20231120 | 120600 | 1685050800 | 10450 | 10390 | 10450 | 10390 | 2457 |
| 449 | 20231120 | 120500 | 1659401740 | 10400 | 10400 | 10400 | 10400 | 50 |
| 450 | 20231120 | 120400 | 1658881740 | 10430 | 10420 | 10430 | 10420 | 10 |
| 451 | 20231120 | 120300 | 1658777450 | 10440 | 10440 | 10440 | 10440 | 34 |
| 452 | 20231120 | 120200 | 1658422490 | 10450 | 10450 | 10450 | 10450 | 10 |
| 453 | 20231120 | 120100 | 1658317990 | 10450 | 10450 | 10450 | 10450 | 0 |
| 454 | 20231120 | 120000 | 1658317990 | 10450 | 10450 | 10450 | 10450 | 0 |
| 455 | 20231120 | 115900 | 1658317990 | 10450 | 10440 | 10460 | 10440 | 294 |
| 456 | 20231120 | 115800 | 1655248550 | 10450 | 10450 | 10450 | 10450 | 10 |
| 457 | 20231120 | 115700 | 1655144050 | 10450 | 10430 | 10450 | 10430 | 1180 |
| 458 | 20231120 | 115600 | 1642833630 | 10390 | 10390 | 10390 | 10390 | 5 |
| 459 | 20231120 | 115500 | 1642781680 | 10390 | 10430 | 10430 | 10390 | 356 |
| 460 | 20231120 | 115400 | 1639081080 | 10430 | 10430 | 10430 | 10430 | 34 |
| 461 | 20231120 | 115300 | 1638726460 | 10430 | 10430 | 10430 | 10430 | 0 |
| 462 | 20231120 | 115200 | 1638726460 | 10430 | 10390 | 10430 | 10390 | 747 |
| 463 | 20231120 | 115100 | 1630964890 | 10390 | 10390 | 10390 | 10390 | 200 |
| 464 | 20231120 | 115000 | 1628886890 | 10390 | 10390 | 10390 | 10390 | 146 |
| 465 | 20231120 | 114900 | 1627369950 | 10390 | 10380 | 10390 | 10380 | 696 |
| 466 | 20231120 | 114800 | 1620142220 | 10380 | 10360 | 10380 | 10360 | 284 |
| 467 | 20231120 | 114700 | 1617199400 | 10360 | 10360 | 10370 | 10360 | 505 |
| 468 | 20231120 | 114600 | 1611964070 | 10360 | 10360 | 10360 | 10360 | 5 |
| 469 | 20231120 | 114500 | 1611912270 | 10360 | 10360 | 10360 | 10360 | 0 |
| 470 | 20231120 | 114400 | 1611912270 | 10360 | 10370 | 10370 | 10360 | 44 |
| 471 | 20231120 | 114300 | 1611456390 | 10350 | 10360 | 10360 | 10350 | 400 |
| 472 | 20231120 | 114200 | 1607316240 | 10350 | 10400 | 10400 | 10350 | 401 |
| 473 | 20231120 | 114100 | 1603165200 | 10400 | 10380 | 10400 | 10350 | 977 |
| 474 | 20231120 | 114000 | 1593036980 | 10380 | 10410 | 10410 | 10380 | 792 |
| 475 | 20231120 | 113900 | 1584805430 | 10400 | 10430 | 10430 | 10400 | 2414 |
| 476 | 20231120 | 113800 | 1559691340 | 10430 | 10440 | 10450 | 10430 | 699 |
| 477 | 20231120 | 113700 | 1552398600 | 10430 | 10430 | 10430 | 10430 | 234 |
| 478 | 20231120 | 113600 | 1549957980 | 10430 | 10430 | 10430 | 10430 | 3 |
| 479 | 20231120 | 113500 | 1549926690 | 10440 | 10440 | 10440 | 10440 | 0 |
| 480 | 20231120 | 113400 | 1549926690 | 10440 | 10400 | 10440 | 10400 | 1402 |
| 481 | 20231120 | 113300 | 1535344690 | 10400 | 10410 | 10410 | 10390 | 2005 |
| 482 | 20231120 | 113200 | 1514491920 | 10420 | 10450 | 10450 | 10410 | 436 |
| 483 | 20231120 | 113100 | 1509948780 | 10410 | 10450 | 10450 | 10410 | 240 |
| 484 | 20231120 | 113000 | 1507446380 | 10450 | 10450 | 10450 | 10450 | 313 |
| 485 | 20231120 | 112900 | 1504175530 | 10460 | 10460 | 10460 | 10460 | 59 |
| 486 | 20231120 | 112800 | 1503558390 | 10460 | 10460 | 10460 | 10410 | 1412 |
| 487 | 20231120 | 112700 | 1488826320 | 10470 | 10470 | 10470 | 10470 | 0 |
| 488 | 20231120 | 112600 | 1488826320 | 10470 | 10470 | 10470 | 10470 | 2 |
| 489 | 20231120 | 112500 | 1488805380 | 10460 | 10470 | 10470 | 10460 | 20 |
| 490 | 20231120 | 112400 | 1488596160 | 10480 | 10480 | 10480 | 10480 | 0 |
| 491 | 20231120 | 112300 | 1488596160 | 10480 | 10480 | 10480 | 10470 | 244 |
| 492 | 20231120 | 112200 | 1486040380 | 10490 | 10490 | 10490 | 10490 | 10 |
| 493 | 20231120 | 112100 | 1485935480 | 10480 | 10480 | 10480 | 10480 | 49 |
| 494 | 20231120 | 112000 | 1485421960 | 10490 | 10490 | 10490 | 10490 | 223 |
| 495 | 20231120 | 111900 | 1483082690 | 10490 | 10520 | 10520 | 10490 | 1057 |
| 496 | 20231120 | 111800 | 1471978810 | 10520 | 10520 | 10520 | 10520 | 200 |
| 497 | 20231120 | 111700 | 1469874810 | 10540 | 10550 | 10550 | 10540 | 119 |
| 498 | 20231120 | 111600 | 1468619390 | 10550 | 10540 | 10550 | 10540 | 743 |
| 499 | 20231120 | 111500 | 1460788160 | 10540 | 10530 | 10540 | 10530 | 151 |
| 500 | 20231120 | 111400 | 1459196890 | 10530 | 10540 | 10540 | 10520 | 262 |
| 501 | 20231120 | 111300 | 1456439640 | 10540 | 10520 | 10540 | 10510 | 281 |
| 502 | 20231120 | 111200 | 1453484580 | 10510 | 10510 | 10510 | 10510 | 0 |
| 503 | 20231120 | 111100 | 1453484580 | 10510 | 10520 | 10540 | 10510 | 1414 |
| 504 | 20231120 | 111000 | 1438608570 | 10510 | 10530 | 10530 | 10510 | 1338 |
| 505 | 20231120 | 110900 | 1424523620 | 10530 | 10540 | 10550 | 10530 | 2551 |
| 506 | 20231120 | 110800 | 1397622850 | 10540 | 10520 | 10550 | 10520 | 3526 |
| 507 | 20231120 | 110700 | 1360488960 | 10510 | 10500 | 10510 | 10500 | 1167 |
| 508 | 20231120 | 110600 | 1348233460 | 10500 | 10490 | 10500 | 10490 | 264 |
| 509 | 20231120 | 110500 | 1345461510 | 10470 | 10500 | 10500 | 10470 | 204 |
| 510 | 20231120 | 110400 | 1343321280 | 10520 | 10510 | 10520 | 10500 | 535 |
| 511 | 20231120 | 110300 | 1337702330 | 10510 | 10510 | 10520 | 10510 | 831 |
| 512 | 20231120 | 110200 | 1328968470 | 10520 | 10510 | 10520 | 10510 | 1776 |
| 513 | 20231120 | 110100 | 1310290620 | 10500 | 10480 | 10500 | 10480 | 505 |
| 514 | 20231120 | 110000 | 1304989450 | 10500 | 10500 | 10500 | 10500 | 140 |
| 515 | 20231120 | 105900 | 1303519450 | 10480 | 10480 | 10480 | 10480 | 166 |
| 516 | 20231120 | 105800 | 1301779770 | 10500 | 10480 | 10500 | 10480 | 461 |
| 517 | 20231120 | 105700 | 1296947290 | 10520 | 10520 | 10530 | 10520 | 1322 |
| 518 | 20231120 | 105600 | 1283036840 | 10520 | 10520 | 10520 | 10480 | 1332 |
| 519 | 20231120 | 105500 | 1269052130 | 10520 | 10500 | 10520 | 10500 | 5020 |
| 520 | 20231120 | 105400 | 1216289190 | 10490 | 10500 | 10500 | 10480 | 675 |
| 521 | 20231120 | 105300 | 1209209580 | 10480 | 10470 | 10500 | 10470 | 1212 |
| 522 | 20231120 | 105200 | 1196504290 | 10470 | 10450 | 10480 | 10450 | 451 |
| 523 | 20231120 | 105100 | 1191784180 | 10450 | 10470 | 10470 | 10450 | 966 |
| 524 | 20231120 | 105000 | 1181679450 | 10470 | 10470 | 10470 | 10460 | 453 |
| 525 | 20231120 | 104900 | 1176936840 | 10470 | 10470 | 10470 | 10470 | 649 |
| 526 | 20231120 | 104800 | 1170141810 | 10470 | 10490 | 10490 | 10470 | 265 |
| 527 | 20231120 | 104700 | 1167366660 | 10490 | 10490 | 10500 | 10480 | 867 |
| 528 | 20231120 | 104600 | 1158269810 | 10480 | 10500 | 10500 | 10480 | 2899 |
| 529 | 20231120 | 104500 | 1127840700 | 10500 | 10480 | 10500 | 10450 | 4020 |
| 530 | 20231120 | 104400 | 1085680960 | 10500 | 10550 | 10590 | 10410 | 6643 |
| 531 | 20231120 | 104300 | 1015828600 | 10550 | 10550 | 10630 | 10540 | 6449 |
| 532 | 20231120 | 104200 | 947684370 | 10550 | 10500 | 10550 | 10380 | 8733 |
| 533 | 20231120 | 104100 | 855991140 | 10460 | 10410 | 10500 | 10400 | 10134 |
| 534 | 20231120 | 104000 | 750036120 | 10420 | 10410 | 10420 | 10410 | 784 |
| 535 | 20231120 | 103900 | 741871180 | 10410 | 10410 | 10410 | 10410 | 909 |
| 536 | 20231120 | 103800 | 732408490 | 10390 | 10410 | 10410 | 10390 | 1760 |
| 537 | 20231120 | 103700 | 714087090 | 10410 | 10400 | 10410 | 10400 | 2248 |
| 538 | 20231120 | 103600 | 690707870 | 10400 | 10390 | 10400 | 10380 | 30 |
| 539 | 20231120 | 103500 | 690396050 | 10390 | 10410 | 10410 | 10390 | 789 |
| 540 | 20231120 | 103400 | 682195320 | 10400 | 10380 | 10400 | 10380 | 919 |
| 541 | 20231120 | 103300 | 672641660 | 10380 | 10400 | 10400 | 10380 | 183 |
| 542 | 20231120 | 103200 | 670739250 | 10390 | 10390 | 10390 | 10390 | 11 |
| 543 | 20231120 | 103100 | 670624960 | 10400 | 10400 | 10400 | 10380 | 847 |
| 544 | 20231120 | 103000 | 661816230 | 10400 | 10400 | 10400 | 10400 | 1745 |
| 545 | 20231120 | 102900 | 643668230 | 10390 | 10390 | 10400 | 10390 | 1378 |
| 546 | 20231120 | 102800 | 629347520 | 10400 | 10380 | 10400 | 10380 | 716 |
| 547 | 20231120 | 102700 | 621904040 | 10400 | 10340 | 10400 | 10340 | 2151 |
| 548 | 20231120 | 102600 | 599605970 | 10340 | 10350 | 10350 | 10340 | 18 |
| 549 | 20231120 | 102500 | 599419830 | 10340 | 10340 | 10340 | 10340 | 101 |
| 550 | 20231120 | 102400 | 598375490 | 10350 | 10350 | 10350 | 10350 | 50 |
| 551 | 20231120 | 102300 | 597857990 | 10350 | 10360 | 10360 | 10350 | 190 |
| 552 | 20231120 | 102200 | 595891390 | 10350 | 10360 | 10360 | 10350 | 652 |
| 553 | 20231120 | 102100 | 589142860 | 10360 | 10360 | 10360 | 10350 | 979 |
| 554 | 20231120 | 102000 | 579000430 | 10360 | 10340 | 10360 | 10340 | 355 |
| 555 | 20231120 | 101900 | 575327510 | 10360 | 10340 | 10360 | 10340 | 179 |
| 556 | 20231120 | 101800 | 573475170 | 10340 | 10320 | 10340 | 10320 | 828 |
| 557 | 20231120 | 101700 | 564918090 | 10330 | 10330 | 10330 | 10330 | 5 |
| 558 | 20231120 | 101600 | 564866440 | 10330 | 10330 | 10330 | 10330 | 0 |
| 559 | 20231120 | 101500 | 564866440 | 10330 | 10330 | 10330 | 10330 | 3 |
| 560 | 20231120 | 101400 | 564835450 | 10330 | 10330 | 10330 | 10330 | 14 |
| 561 | 20231120 | 101300 | 564690830 | 10340 | 10300 | 10340 | 10300 | 1653 |
| 562 | 20231120 | 101200 | 547650610 | 10300 | 10310 | 10310 | 10260 | 463 |
| 563 | 20231120 | 101100 | 542893980 | 10310 | 10310 | 10310 | 10310 | 0 |
| 564 | 20231120 | 101000 | 542893980 | 10310 | 10300 | 10310 | 10300 | 604 |
| 565 | 20231120 | 100900 | 536672540 | 10300 | 10300 | 10300 | 10300 | 474 |
| 566 | 20231120 | 100800 | 531790340 | 10310 | 10320 | 10320 | 10310 | 396 |
| 567 | 20231120 | 100700 | 527705380 | 10320 | 10330 | 10330 | 10320 | 94 |
| 568 | 20231120 | 100600 | 526734660 | 10330 | 10320 | 10330 | 10320 | 800 |
| 569 | 20231120 | 100500 | 518471080 | 10320 | 10310 | 10320 | 10310 | 145 |
| 570 | 20231120 | 100400 | 516975190 | 10310 | 10340 | 10340 | 10310 | 298 |
| 571 | 20231120 | 100300 | 513898500 | 10370 | 10360 | 10380 | 10360 | 1024 |
| 572 | 20231120 | 100200 | 503271310 | 10360 | 10290 | 10360 | 10290 | 7304 |
| 573 | 20231120 | 100100 | 427896830 | 10290 | 10290 | 10290 | 10290 | 39 |
| 574 | 20231120 | 100000 | 427495520 | 10290 | 10250 | 10290 | 10250 | 889 |
| 575 | 20231120 | 095900 | 418361710 | 10300 | 10290 | 10300 | 10290 | 288 |
| 576 | 20231120 | 095800 | 415398170 | 10290 | 10260 | 10290 | 10220 | 2091 |
| 577 | 20231120 | 095700 | 393925720 | 10220 | 10220 | 10220 | 10220 | 85 |
| 578 | 20231120 | 095600 | 393057020 | 10270 | 10270 | 10270 | 10270 | 31 |
| 579 | 20231120 | 095500 | 392738650 | 10280 | 10280 | 10280 | 10280 | 0 |
| 580 | 20231120 | 095400 | 392738650 | 10280 | 10280 | 10280 | 10280 | 0 |
| 581 | 20231120 | 095300 | 392738650 | 10280 | 10280 | 10280 | 10280 | 0 |
| 582 | 20231120 | 095200 | 392738650 | 10280 | 10260 | 10280 | 10260 | 3 |
| 583 | 20231120 | 095100 | 392707840 | 10210 | 10280 | 10280 | 10210 | 301 |
| 584 | 20231120 | 095000 | 389634560 | 10280 | 10280 | 10290 | 10280 | 370 |
| 585 | 20231120 | 094900 | 385830950 | 10280 | 10270 | 10280 | 10270 | 318 |
| 586 | 20231120 | 094800 | 382561920 | 10280 | 10260 | 10280 | 10200 | 820 |
| 587 | 20231120 | 094700 | 374182500 | 10270 | 10240 | 10270 | 10200 | 1139 |
| 588 | 20231120 | 094600 | 362538450 | 10270 | 10250 | 10270 | 10250 | 5 |
| 589 | 20231120 | 094500 | 362487140 | 10250 | 10260 | 10280 | 10250 | 713 |
| 590 | 20231120 | 094400 | 355174930 | 10260 | 10270 | 10270 | 10260 | 25 |
| 591 | 20231120 | 094300 | 354918230 | 10270 | 10280 | 10280 | 10270 | 2 |
| 592 | 20231120 | 094200 | 354897680 | 10290 | 10300 | 10300 | 10250 | 171 |
| 593 | 20231120 | 094100 | 353138380 | 10300 | 10250 | 10300 | 10250 | 20 |
| 594 | 20231120 | 094000 | 352933330 | 10300 | 10280 | 10300 | 10250 | 393 |
| 595 | 20231120 | 093900 | 348902830 | 10300 | 10290 | 10300 | 10280 | 62 |
| 596 | 20231120 | 093800 | 348264850 | 10310 | 10310 | 10320 | 10260 | 108 |
| 597 | 20231120 | 093700 | 347152110 | 10310 | 10300 | 10310 | 10300 | 1000 |
| 598 | 20231120 | 093600 | 336847840 | 10300 | 10310 | 10310 | 10300 | 390 |
| 599 | 20231120 | 093500 | 332827140 | 10290 | 10250 | 10290 | 10240 | 766 |
| 600 | 20231120 | 093400 | 324953190 | 10260 | 10240 | 10260 | 10240 | 101 |
| 601 | 20231120 | 093300 | 323918930 | 10270 | 10270 | 10270 | 10240 | 27 |
| 602 | 20231120 | 093200 | 323642390 | 10290 | 10290 | 10290 | 10250 | 605 |
| 603 | 20231120 | 093100 | 317440940 | 10250 | 10300 | 10310 | 10250 | 1511 |
| 604 | 20231120 | 093000 | 301898730 | 10300 | 10290 | 10300 | 10290 | 600 |
| 605 | 20231120 | 092900 | 295719230 | 10300 | 10290 | 10320 | 10250 | 3912 |
| 606 | 20231120 | 092800 | 255416660 | 10290 | 10290 | 10290 | 10280 | 789 |
| 607 | 20231120 | 092700 | 247298950 | 10290 | 10250 | 10290 | 10250 | 1410 |
| 608 | 20231120 | 092600 | 232824110 | 10260 | 10250 | 10260 | 10240 | 311 |
| 609 | 20231120 | 092500 | 229636750 | 10250 | 10260 | 10270 | 10250 | 1140 |
| 610 | 20231120 | 092400 | 217939700 | 10270 | 10280 | 10280 | 10270 | 1087 |
| 611 | 20231120 | 092300 | 206770210 | 10270 | 10240 | 10270 | 10210 | 1927 |
| 612 | 20231120 | 092200 | 187027590 | 10240 | 10250 | 10250 | 10200 | 21 |
| 613 | 20231120 | 092100 | 186812850 | 10260 | 10250 | 10260 | 10250 | 548 |
| 614 | 20231120 | 092000 | 181194440 | 10250 | 10200 | 10250 | 10200 | 2790 |
| 615 | 20231120 | 091900 | 152701170 | 10200 | 10200 | 10200 | 10150 | 1179 |
| 616 | 20231120 | 091800 | 140685280 | 10200 | 10200 | 10200 | 10190 | 213 |
| 617 | 20231120 | 091700 | 138514680 | 10200 | 10190 | 10200 | 10190 | 1395 |
| 618 | 20231120 | 091600 | 124289310 | 10180 | 10130 | 10180 | 10120 | 2902 |
| 619 | 20231120 | 091500 | 94833980 | 10140 | 10130 | 10140 | 10130 | 313 |
| 620 | 20231120 | 091400 | 91661150 | 10140 | 10140 | 10140 | 10140 | 118 |
| 621 | 20231120 | 091300 | 90464630 | 10140 | 10150 | 10150 | 10110 | 2511 |
| 622 | 20231120 | 091200 | 65013720 | 10150 | 10140 | 10160 | 10140 | 437 |
| 623 | 20231120 | 091100 | 60577260 | 10140 | 10100 | 10140 | 10100 | 1698 |
| 624 | 20231120 | 091000 | 43395000 | 10100 | 10090 | 10100 | 10090 | 14 |
| 625 | 20231120 | 090900 | 43253730 | 10050 | 10060 | 10060 | 10050 | 34 |
| 626 | 20231120 | 090800 | 42912000 | 10050 | 10060 | 10060 | 10050 | 83 |
| 627 | 20231120 | 090700 | 42077840 | 10050 | 10050 | 10050 | 10050 | 14 |
| 628 | 20231120 | 090600 | 41937140 | 10050 | 10090 | 10090 | 10050 | 250 |
| 629 | 20231120 | 090500 | 39414680 | 10050 | 10050 | 10050 | 10050 | 119 |
| 630 | 20231120 | 090400 | 38218730 | 10090 | 10090 | 10090 | 10030 | 384 |
| 631 | 20231120 | 090300 | 34346020 | 10080 | 10080 | 10080 | 10080 | 25 |
| 632 | 20231120 | 090200 | 34094020 | 10000 | 10080 | 10090 | 10000 | 792 |
| 633 | 20231120 | 090100 | 26149690 | 10100 | 10110 | 10120 | 10030 | 1265 |
| 634 | 20231120 | 090000 | 13387700 | 10120 | 10120 | 10120 | 10030 | 1327 |