31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 184100 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 10895 |
| 3 | 20231120 | 184000 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 4 | 20231120 | 183900 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 5 | 20231120 | 183800 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 6 | 20231120 | 183700 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 7 | 20231120 | 183600 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 8 | 20231120 | 183500 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 9 | 20231120 | 183400 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 10 | 20231120 | 183300 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 11 | 20231120 | 183200 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 12 | 20231120 | 183100 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 13 | 20231120 | 183000 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 14 | 20231120 | 182900 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 15 | 20231120 | 182800 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 16 | 20231120 | 182700 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 17 | 20231120 | 182600 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 18 | 20231120 | 182500 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 19 | 20231120 | 182400 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 20 | 20231120 | 182300 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 21 | 20231120 | 182200 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 22 | 20231120 | 182100 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 23 | 20231120 | 182000 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 24 | 20231120 | 181900 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 25 | 20231120 | 181800 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 26 | 20231120 | 181700 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 27 | 20231120 | 181600 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 28 | 20231120 | 181500 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 29 | 20231120 | 181400 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 30 | 20231120 | 181300 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 31 | 20231120 | 181200 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 32 | 20231120 | 181100 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 10895 |
| 33 | 20231120 | 181000 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 34 | 20231120 | 180900 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 35 | 20231120 | 180800 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 36 | 20231120 | 180700 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 37 | 20231120 | 180600 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 38 | 20231120 | 180500 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 39 | 20231120 | 180400 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 40 | 20231120 | 180300 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 41 | 20231120 | 180200 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 42 | 20231120 | 180100 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 43 | 20231120 | 180000 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 44 | 20231120 | 175900 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 45 | 20231120 | 175800 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 46 | 20231120 | 175700 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 47 | 20231120 | 175600 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 48 | 20231120 | 175500 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 49 | 20231120 | 175400 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 50 | 20231120 | 175300 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 51 | 20231120 | 175200 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 52 | 20231120 | 175100 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 53 | 20231120 | 175000 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 54 | 20231120 | 174900 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 55 | 20231120 | 174800 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 56 | 20231120 | 174700 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 57 | 20231120 | 174600 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 58 | 20231120 | 174500 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 59 | 20231120 | 174400 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 60 | 20231120 | 174300 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 61 | 20231120 | 174200 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 62 | 20231120 | 174100 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 10895 |
| 63 | 20231120 | 174000 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 64 | 20231120 | 173900 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 65 | 20231120 | 173800 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 66 | 20231120 | 173700 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 67 | 20231120 | 173600 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 68 | 20231120 | 173500 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 69 | 20231120 | 173400 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 70 | 20231120 | 173300 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 71 | 20231120 | 173200 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 72 | 20231120 | 173100 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 73 | 20231120 | 173000 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 74 | 20231120 | 172900 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 75 | 20231120 | 172800 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 76 | 20231120 | 172700 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 77 | 20231120 | 172600 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 78 | 20231120 | 172500 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 79 | 20231120 | 172400 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 80 | 20231120 | 172300 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 81 | 20231120 | 172200 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 82 | 20231120 | 172100 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 83 | 20231120 | 172000 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 84 | 20231120 | 171900 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 85 | 20231120 | 171800 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 86 | 20231120 | 171700 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 87 | 20231120 | 171600 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 88 | 20231120 | 171500 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 89 | 20231120 | 171400 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 90 | 20231120 | 171300 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 91 | 20231120 | 171200 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 92 | 20231120 | 171100 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 10895 |
| 93 | 20231120 | 171000 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 94 | 20231120 | 170900 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 95 | 20231120 | 170800 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 96 | 20231120 | 170700 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 97 | 20231120 | 170600 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 98 | 20231120 | 170500 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 99 | 20231120 | 170400 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 100 | 20231120 | 170300 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 101 | 20231120 | 170200 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 102 | 20231120 | 170100 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 103 | 20231120 | 170000 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 104 | 20231120 | 165900 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 105 | 20231120 | 165800 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 106 | 20231120 | 165700 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 107 | 20231120 | 165600 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 108 | 20231120 | 165500 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 109 | 20231120 | 165400 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 110 | 20231120 | 165300 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 111 | 20231120 | 165200 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 112 | 20231120 | 165100 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 113 | 20231120 | 165000 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 114 | 20231120 | 164900 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 115 | 20231120 | 164800 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 116 | 20231120 | 164700 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 117 | 20231120 | 164600 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 118 | 20231120 | 164500 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 119 | 20231120 | 164400 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 120 | 20231120 | 164300 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 121 | 20231120 | 164200 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 122 | 20231120 | 164100 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 10895 |
| 123 | 20231120 | 164000 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 124 | 20231120 | 163900 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 125 | 20231120 | 163800 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 126 | 20231120 | 163700 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 127 | 20231120 | 163600 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 128 | 20231120 | 163500 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 129 | 20231120 | 163400 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 130 | 20231120 | 163300 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 131 | 20231120 | 163200 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 132 | 20231120 | 163100 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 133 | 20231120 | 163000 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 134 | 20231120 | 162900 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 135 | 20231120 | 162800 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 136 | 20231120 | 162700 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 137 | 20231120 | 162600 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 138 | 20231120 | 162500 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 139 | 20231120 | 162400 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 140 | 20231120 | 162300 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 141 | 20231120 | 162200 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 142 | 20231120 | 162100 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 143 | 20231120 | 162000 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 144 | 20231120 | 161900 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 145 | 20231120 | 161800 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 146 | 20231120 | 161700 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 147 | 20231120 | 161600 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 148 | 20231120 | 161500 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 149 | 20231120 | 161400 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 150 | 20231120 | 161300 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 151 | 20231120 | 161200 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 152 | 20231120 | 161100 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 10895 |
| 153 | 20231120 | 161000 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 154 | 20231120 | 160900 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 155 | 20231120 | 160800 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 156 | 20231120 | 160700 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 157 | 20231120 | 160600 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 158 | 20231120 | 160500 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 159 | 20231120 | 160400 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 160 | 20231120 | 160300 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 161 | 20231120 | 160200 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 162 | 20231120 | 160100 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 163 | 20231120 | 160000 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 164 | 20231120 | 155900 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 165 | 20231120 | 155800 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 166 | 20231120 | 155700 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 167 | 20231120 | 155600 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 168 | 20231120 | 155500 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 169 | 20231120 | 155400 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 170 | 20231120 | 155300 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 171 | 20231120 | 155200 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 172 | 20231120 | 155100 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 173 | 20231120 | 155000 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 174 | 20231120 | 154900 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 175 | 20231120 | 154800 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 176 | 20231120 | 154700 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 177 | 20231120 | 154600 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 178 | 20231120 | 154500 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 179 | 20231120 | 154400 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 180 | 20231120 | 154300 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 181 | 20231120 | 154200 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 182 | 20231120 | 154100 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 10895 |
| 183 | 20231120 | 154000 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 184 | 20231120 | 153900 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 185 | 20231120 | 153800 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 186 | 20231120 | 153700 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 187 | 20231120 | 153600 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 188 | 20231120 | 153500 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 189 | 20231120 | 153400 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 190 | 20231120 | 153300 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 191 | 20231120 | 153200 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 192 | 20231120 | 153100 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 0 |
| 193 | 20231120 | 153000 | 5114340820 | 14630 | 14630 | 14630 | 14630 | 10895 |
| 194 | 20231120 | 152900 | 4954946970 | 14700 | 14700 | 14700 | 14700 | 0 |
| 195 | 20231120 | 152800 | 4954946970 | 14700 | 14700 | 14700 | 14700 | 0 |
| 196 | 20231120 | 152700 | 4954946970 | 14700 | 14700 | 14700 | 14700 | 0 |
| 197 | 20231120 | 152600 | 4954946970 | 14700 | 14700 | 14700 | 14700 | 0 |
| 198 | 20231120 | 152500 | 4954946970 | 14700 | 14700 | 14700 | 14700 | 0 |
| 199 | 20231120 | 152400 | 4954946970 | 14700 | 14700 | 14700 | 14700 | 0 |
| 200 | 20231120 | 152300 | 4954946970 | 14700 | 14700 | 14700 | 14700 | 0 |
| 201 | 20231120 | 152200 | 4954946970 | 14700 | 14700 | 14700 | 14700 | 0 |
| 202 | 20231120 | 152100 | 4954946970 | 14700 | 14700 | 14700 | 14700 | 0 |
| 203 | 20231120 | 152000 | 4954946970 | 14700 | 14700 | 14700 | 14700 | 0 |
| 204 | 20231120 | 151900 | 4954946970 | 14700 | 14750 | 14750 | 14670 | 459 |
| 205 | 20231120 | 151800 | 4948196990 | 14680 | 14770 | 14770 | 14660 | 5257 |
| 206 | 20231120 | 151700 | 4870862040 | 14770 | 14710 | 14770 | 14710 | 1184 |
| 207 | 20231120 | 151600 | 4853410180 | 14710 | 14750 | 14750 | 14700 | 1686 |
| 208 | 20231120 | 151500 | 4828586210 | 14750 | 14750 | 14750 | 14740 | 871 |
| 209 | 20231120 | 151400 | 4815742560 | 14750 | 14730 | 14750 | 14730 | 146 |
| 210 | 20231120 | 151300 | 4813590300 | 14750 | 14720 | 14750 | 14720 | 194 |
| 211 | 20231120 | 151200 | 4810732380 | 14730 | 14740 | 14740 | 14720 | 1063 |
| 212 | 20231120 | 151100 | 4795079250 | 14730 | 14740 | 14740 | 14730 | 328 |
| 213 | 20231120 | 151000 | 4790247210 | 14740 | 14750 | 14750 | 14730 | 940 |
| 214 | 20231120 | 150900 | 4776391700 | 14750 | 14760 | 14770 | 14750 | 129 |
| 215 | 20231120 | 150800 | 4774488130 | 14750 | 14750 | 14760 | 14750 | 429 |
| 216 | 20231120 | 150700 | 4768159880 | 14750 | 14750 | 14750 | 14750 | 58 |
| 217 | 20231120 | 150600 | 4767304380 | 14740 | 14770 | 14800 | 14740 | 1741 |
| 218 | 20231120 | 150500 | 4741605870 | 14780 | 14760 | 14780 | 14750 | 1058 |
| 219 | 20231120 | 150400 | 4725992250 | 14760 | 14770 | 14770 | 14760 | 367 |
| 220 | 20231120 | 150300 | 4720575230 | 14770 | 14780 | 14790 | 14770 | 407 |
| 221 | 20231120 | 150200 | 4714560080 | 14800 | 14780 | 14800 | 14760 | 364 |
| 222 | 20231120 | 150100 | 4709182590 | 14780 | 14790 | 14800 | 14780 | 1172 |
| 223 | 20231120 | 150000 | 4691853990 | 14800 | 14800 | 14800 | 14790 | 856 |
| 224 | 20231120 | 145900 | 4679189900 | 14800 | 14800 | 14800 | 14800 | 12 |
| 225 | 20231120 | 145800 | 4679012300 | 14800 | 14790 | 14800 | 14790 | 129 |
| 226 | 20231120 | 145700 | 4677103210 | 14790 | 14800 | 14800 | 14790 | 451 |
| 227 | 20231120 | 145600 | 4670432680 | 14790 | 14810 | 14810 | 14790 | 779 |
| 228 | 20231120 | 145500 | 4658904270 | 14810 | 14830 | 14830 | 14810 | 158 |
| 229 | 20231120 | 145400 | 4656564270 | 14800 | 14820 | 14830 | 14800 | 207 |
| 230 | 20231120 | 145300 | 4653499780 | 14800 | 14820 | 14820 | 14800 | 724 |
| 231 | 20231120 | 145200 | 4642775620 | 14820 | 14830 | 14840 | 14820 | 471 |
| 232 | 20231120 | 145100 | 4635792860 | 14830 | 14840 | 14840 | 14830 | 1762 |
| 233 | 20231120 | 145000 | 4609651400 | 14840 | 14850 | 14850 | 14840 | 2138 |
| 234 | 20231120 | 144900 | 4577902470 | 14850 | 14850 | 14860 | 14850 | 199 |
| 235 | 20231120 | 144800 | 4574947030 | 14850 | 14850 | 14860 | 14850 | 30 |
| 236 | 20231120 | 144700 | 4574501470 | 14850 | 14860 | 14860 | 14850 | 164 |
| 237 | 20231120 | 144600 | 4572064990 | 14860 | 14860 | 14860 | 14850 | 637 |
| 238 | 20231120 | 144500 | 4562604580 | 14860 | 14860 | 14860 | 14850 | 479 |
| 239 | 20231120 | 144400 | 4555486660 | 14860 | 14860 | 14870 | 14850 | 1820 |
| 240 | 20231120 | 144300 | 4528441630 | 14860 | 14860 | 14870 | 14860 | 340 |
| 241 | 20231120 | 144200 | 4523387410 | 14870 | 14870 | 14870 | 14870 | 264 |
| 242 | 20231120 | 144100 | 4519461730 | 14870 | 14860 | 14870 | 14860 | 216 |
| 243 | 20231120 | 144000 | 4516251960 | 14860 | 14850 | 14870 | 14850 | 1891 |
| 244 | 20231120 | 143900 | 4488153770 | 14850 | 14860 | 14870 | 14850 | 826 |
| 245 | 20231120 | 143800 | 4475880660 | 14870 | 14870 | 14870 | 14860 | 453 |
| 246 | 20231120 | 143700 | 4469145980 | 14870 | 14860 | 14870 | 14860 | 497 |
| 247 | 20231120 | 143600 | 4461760010 | 14850 | 14880 | 14880 | 14850 | 937 |
| 248 | 20231120 | 143500 | 4447829770 | 14880 | 14900 | 14900 | 14880 | 217 |
| 249 | 20231120 | 143400 | 4444600770 | 14880 | 14900 | 14910 | 14880 | 77 |
| 250 | 20231120 | 143300 | 4443454540 | 14880 | 14900 | 14900 | 14880 | 524 |
| 251 | 20231120 | 143200 | 4435652040 | 14920 | 14900 | 14920 | 14890 | 1298 |
| 252 | 20231120 | 143100 | 4416294760 | 14910 | 14930 | 14930 | 14910 | 1472 |
| 253 | 20231120 | 143000 | 4394333290 | 14940 | 14870 | 14940 | 14870 | 5799 |
| 254 | 20231120 | 142900 | 4307838200 | 14870 | 14870 | 14880 | 14840 | 886 |
| 255 | 20231120 | 142800 | 4294672860 | 14880 | 14870 | 14880 | 14870 | 861 |
| 256 | 20231120 | 142700 | 4281869780 | 14890 | 14850 | 14890 | 14820 | 571 |
| 257 | 20231120 | 142600 | 4273380860 | 14850 | 14810 | 14850 | 14810 | 384 |
| 258 | 20231120 | 142500 | 4267682230 | 14820 | 14810 | 14820 | 14800 | 1610 |
| 259 | 20231120 | 142400 | 4243852580 | 14820 | 14810 | 14820 | 14800 | 17 |
| 260 | 20231120 | 142300 | 4243600860 | 14810 | 14810 | 14820 | 14800 | 227 |
| 261 | 20231120 | 142200 | 4240239970 | 14810 | 14810 | 14820 | 14810 | 77 |
| 262 | 20231120 | 142100 | 4239099550 | 14820 | 14830 | 14840 | 14820 | 288 |
| 263 | 20231120 | 142000 | 4234831360 | 14820 | 14820 | 14830 | 14820 | 93 |
| 264 | 20231120 | 141900 | 4233452430 | 14810 | 14800 | 14810 | 14800 | 166 |
| 265 | 20231120 | 141800 | 4230994010 | 14810 | 14790 | 14810 | 14780 | 390 |
| 266 | 20231120 | 141700 | 4225224640 | 14790 | 14800 | 14800 | 14780 | 277 |
| 267 | 20231120 | 141600 | 4221127760 | 14800 | 14810 | 14810 | 14800 | 508 |
| 268 | 20231120 | 141500 | 4213608580 | 14820 | 14830 | 14840 | 14810 | 410 |
| 269 | 20231120 | 141400 | 4207529570 | 14840 | 14820 | 14840 | 14810 | 321 |
| 270 | 20231120 | 141300 | 4202769270 | 14820 | 14810 | 14820 | 14810 | 337 |
| 271 | 20231120 | 141200 | 4197776660 | 14800 | 14790 | 14800 | 14790 | 160 |
| 272 | 20231120 | 141100 | 4195408760 | 14800 | 14810 | 14820 | 14800 | 727 |
| 273 | 20231120 | 141000 | 4184645200 | 14810 | 14810 | 14810 | 14800 | 619 |
| 274 | 20231120 | 140900 | 4175483630 | 14820 | 14800 | 14820 | 14800 | 273 |
| 275 | 20231120 | 140800 | 4171440560 | 14810 | 14850 | 14850 | 14810 | 1587 |
| 276 | 20231120 | 140700 | 4147906010 | 14850 | 14880 | 14880 | 14850 | 1116 |
| 277 | 20231120 | 140600 | 4131326640 | 14880 | 14880 | 14880 | 14870 | 554 |
| 278 | 20231120 | 140500 | 4123083130 | 14880 | 14910 | 14930 | 14870 | 1551 |
| 279 | 20231120 | 140400 | 4099953740 | 14920 | 14870 | 14920 | 14850 | 6292 |
| 280 | 20231120 | 140300 | 4006247450 | 14910 | 14850 | 14910 | 14850 | 9258 |
| 281 | 20231120 | 140200 | 3868462880 | 14870 | 14800 | 14900 | 14750 | 11135 |
| 282 | 20231120 | 140100 | 3703129850 | 14800 | 14780 | 14810 | 14780 | 4031 |
| 283 | 20231120 | 140000 | 3643467660 | 14780 | 14750 | 14790 | 14750 | 1494 |
| 284 | 20231120 | 135900 | 3621379530 | 14750 | 14780 | 14780 | 14750 | 107 |
| 285 | 20231120 | 135800 | 3619800940 | 14780 | 14790 | 14790 | 14710 | 3649 |
| 286 | 20231120 | 135700 | 3565946390 | 14790 | 14800 | 14810 | 14790 | 2185 |
| 287 | 20231120 | 135600 | 3533605210 | 14800 | 14730 | 14800 | 14730 | 5013 |
| 288 | 20231120 | 135500 | 3459511240 | 14740 | 14740 | 14740 | 14740 | 2 |
| 289 | 20231120 | 135400 | 3459481760 | 14750 | 14710 | 14750 | 14650 | 4802 |
| 290 | 20231120 | 135300 | 3389094300 | 14730 | 14760 | 14760 | 14730 | 1715 |
| 291 | 20231120 | 135200 | 3363810110 | 14760 | 14780 | 14790 | 14760 | 3002 |
| 292 | 20231120 | 135100 | 3319427760 | 14780 | 14740 | 14780 | 14740 | 4933 |
| 293 | 20231120 | 135000 | 3246614530 | 14740 | 14670 | 14750 | 14670 | 7046 |
| 294 | 20231120 | 134900 | 3142856910 | 14660 | 14650 | 14680 | 14650 | 987 |
| 295 | 20231120 | 134800 | 3128387560 | 14650 | 14630 | 14650 | 14630 | 2296 |
| 296 | 20231120 | 134700 | 3094759460 | 14650 | 14650 | 14650 | 14650 | 13 |
| 297 | 20231120 | 134600 | 3094569010 | 14650 | 14650 | 14650 | 14650 | 1514 |
| 298 | 20231120 | 134500 | 3072388910 | 14650 | 14650 | 14660 | 14650 | 218 |
| 299 | 20231120 | 134400 | 3069195030 | 14650 | 14630 | 14650 | 14630 | 648 |
| 300 | 20231120 | 134300 | 3059710110 | 14660 | 14630 | 14660 | 14630 | 587 |
| 301 | 20231120 | 134200 | 3051118360 | 14630 | 14660 | 14660 | 14630 | 2580 |
| 302 | 20231120 | 134100 | 3013323130 | 14660 | 14640 | 14660 | 14630 | 867 |
| 303 | 20231120 | 134000 | 3000625050 | 14580 | 14630 | 14630 | 14580 | 390 |
| 304 | 20231120 | 133900 | 2994936660 | 14630 | 14580 | 14650 | 14580 | 1643 |
| 305 | 20231120 | 133800 | 2970911780 | 14570 | 14550 | 14570 | 14550 | 309 |
| 306 | 20231120 | 133700 | 2966413130 | 14550 | 14540 | 14550 | 14540 | 41 |
| 307 | 20231120 | 133600 | 2965816980 | 14540 | 14540 | 14540 | 14540 | 1 |
| 308 | 20231120 | 133500 | 2965802440 | 14520 | 14560 | 14560 | 14520 | 49 |
| 309 | 20231120 | 133400 | 2965090000 | 14560 | 14560 | 14560 | 14560 | 731 |
| 310 | 20231120 | 133300 | 2954446640 | 14560 | 14540 | 14560 | 14540 | 425 |
| 311 | 20231120 | 133200 | 2948261800 | 14520 | 14520 | 14520 | 14520 | 29 |
| 312 | 20231120 | 133100 | 2947840720 | 14520 | 14520 | 14520 | 14520 | 34 |
| 313 | 20231120 | 133000 | 2947347040 | 14520 | 14520 | 14520 | 14520 | 20 |
| 314 | 20231120 | 132900 | 2947056640 | 14510 | 14500 | 14510 | 14500 | 409 |
| 315 | 20231120 | 132800 | 2941125550 | 14500 | 14520 | 14520 | 14500 | 724 |
| 316 | 20231120 | 132700 | 2930618420 | 14520 | 14530 | 14530 | 14520 | 166 |
| 317 | 20231120 | 132600 | 2928208070 | 14540 | 14540 | 14540 | 14540 | 0 |
| 318 | 20231120 | 132500 | 2928208070 | 14540 | 14540 | 14540 | 14540 | 1 |
| 319 | 20231120 | 132400 | 2928193530 | 14540 | 14540 | 14540 | 14540 | 0 |
| 320 | 20231120 | 132300 | 2928193530 | 14540 | 14540 | 14540 | 14540 | 1 |
| 321 | 20231120 | 132200 | 2928178990 | 14530 | 14540 | 14540 | 14530 | 302 |
| 322 | 20231120 | 132100 | 2923790060 | 14540 | 14540 | 14540 | 14540 | 33 |
| 323 | 20231120 | 132000 | 2923310240 | 14560 | 14560 | 14560 | 14560 | 6 |
| 324 | 20231120 | 131900 | 2923222880 | 14550 | 14550 | 14550 | 14550 | 8 |
| 325 | 20231120 | 131800 | 2923106480 | 14550 | 14550 | 14550 | 14550 | 72 |
| 326 | 20231120 | 131700 | 2922058880 | 14580 | 14560 | 14580 | 14550 | 253 |
| 327 | 20231120 | 131600 | 2918377550 | 14580 | 14580 | 14580 | 14580 | 1 |
| 328 | 20231120 | 131500 | 2918362970 | 14570 | 14560 | 14570 | 14560 | 17 |
| 329 | 20231120 | 131400 | 2918115300 | 14560 | 14560 | 14560 | 14560 | 3 |
| 330 | 20231120 | 131300 | 2918071620 | 14560 | 14550 | 14560 | 14550 | 15 |
| 331 | 20231120 | 131200 | 2917853360 | 14550 | 14540 | 14550 | 14540 | 2 |
| 332 | 20231120 | 131100 | 2917824270 | 14540 | 14540 | 14540 | 14540 | 0 |
| 333 | 20231120 | 131000 | 2917824270 | 14540 | 14540 | 14540 | 14540 | 0 |
| 334 | 20231120 | 130900 | 2917824270 | 14540 | 14520 | 14540 | 14520 | 321 |
| 335 | 20231120 | 130800 | 2913159680 | 14520 | 14520 | 14520 | 14510 | 107 |
| 336 | 20231120 | 130700 | 2911606240 | 14520 | 14510 | 14520 | 14500 | 127 |
| 337 | 20231120 | 130600 | 2909763910 | 14520 | 14480 | 14520 | 14480 | 399 |
| 338 | 20231120 | 130500 | 2903977810 | 14480 | 14480 | 14480 | 14480 | 4 |
| 339 | 20231120 | 130400 | 2903919890 | 14500 | 14480 | 14500 | 14480 | 9 |
| 340 | 20231120 | 130300 | 2903789530 | 14500 | 14490 | 14500 | 14490 | 155 |
| 341 | 20231120 | 130200 | 2901542070 | 14500 | 14480 | 14500 | 14480 | 242 |
| 342 | 20231120 | 130100 | 2898037810 | 14500 | 14500 | 14500 | 14500 | 107 |
| 343 | 20231120 | 130000 | 2896486310 | 14510 | 14510 | 14510 | 14510 | 101 |
| 344 | 20231120 | 125900 | 2895020800 | 14500 | 14500 | 14500 | 14500 | 13 |
| 345 | 20231120 | 125800 | 2894832300 | 14520 | 14520 | 14520 | 14520 | 10 |
| 346 | 20231120 | 125700 | 2894687100 | 14530 | 14480 | 14530 | 14480 | 548 |
| 347 | 20231120 | 125600 | 2886749310 | 14450 | 14450 | 14450 | 14450 | 868 |
| 348 | 20231120 | 125500 | 2874206710 | 14450 | 14450 | 14450 | 14450 | 72 |
| 349 | 20231120 | 125400 | 2873166310 | 14450 | 14480 | 14480 | 14450 | 334 |
| 350 | 20231120 | 125300 | 2868335390 | 14480 | 14480 | 14480 | 14480 | 18 |
| 351 | 20231120 | 125200 | 2868074750 | 14530 | 14520 | 14530 | 14450 | 3201 |
| 352 | 20231120 | 125100 | 2821723030 | 14530 | 14530 | 14530 | 14530 | 0 |
| 353 | 20231120 | 125000 | 2821723030 | 14530 | 14530 | 14530 | 14530 | 4 |
| 354 | 20231120 | 124900 | 2821664910 | 14510 | 14490 | 14510 | 14490 | 7 |
| 355 | 20231120 | 124800 | 2821563420 | 14490 | 14530 | 14530 | 14490 | 1702 |
| 356 | 20231120 | 124700 | 2796880670 | 14530 | 14530 | 14530 | 14530 | 12 |
| 357 | 20231120 | 124600 | 2796706310 | 14530 | 14530 | 14530 | 14530 | 6 |
| 358 | 20231120 | 124500 | 2796619130 | 14550 | 14550 | 14550 | 14550 | 0 |
| 359 | 20231120 | 124400 | 2796619130 | 14550 | 14550 | 14550 | 14550 | 72 |
| 360 | 20231120 | 124300 | 2795571530 | 14550 | 14550 | 14550 | 14550 | 0 |
| 361 | 20231120 | 124200 | 2795571530 | 14550 | 14550 | 14550 | 14550 | 5 |
| 362 | 20231120 | 124100 | 2795498780 | 14560 | 14560 | 14560 | 14500 | 4046 |
| 363 | 20231120 | 124000 | 2736765700 | 14560 | 14560 | 14560 | 14560 | 298 |
| 364 | 20231120 | 123900 | 2732426820 | 14570 | 14580 | 14580 | 14570 | 507 |
| 365 | 20231120 | 123800 | 2725039550 | 14580 | 14580 | 14580 | 14580 | 22 |
| 366 | 20231120 | 123700 | 2724718790 | 14570 | 14580 | 14580 | 14570 | 344 |
| 367 | 20231120 | 123600 | 2719703850 | 14580 | 14590 | 14590 | 14580 | 11 |
| 368 | 20231120 | 123500 | 2719543370 | 14590 | 14580 | 14590 | 14580 | 55 |
| 369 | 20231120 | 123400 | 2718741440 | 14580 | 14580 | 14580 | 14580 | 13 |
| 370 | 20231120 | 123300 | 2718551900 | 14580 | 14580 | 14580 | 14580 | 38 |
| 371 | 20231120 | 123200 | 2717997860 | 14580 | 14580 | 14580 | 14580 | 1 |
| 372 | 20231120 | 123100 | 2717983280 | 14600 | 14580 | 14600 | 14580 | 212 |
| 373 | 20231120 | 123000 | 2714892280 | 14580 | 14580 | 14580 | 14580 | 0 |
| 374 | 20231120 | 122900 | 2714892280 | 14580 | 14580 | 14580 | 14580 | 25 |
| 375 | 20231120 | 122800 | 2714527780 | 14580 | 14590 | 14590 | 14580 | 150 |
| 376 | 20231120 | 122700 | 2712339960 | 14590 | 14600 | 14600 | 14590 | 351 |
| 377 | 20231120 | 122600 | 2707217160 | 14600 | 14600 | 14600 | 14590 | 90 |
| 378 | 20231120 | 122500 | 2705903260 | 14600 | 14590 | 14600 | 14590 | 49 |
| 379 | 20231120 | 122400 | 2705188150 | 14590 | 14610 | 14610 | 14590 | 83 |
| 380 | 20231120 | 122300 | 2703977160 | 14610 | 14610 | 14610 | 14610 | 82 |
| 381 | 20231120 | 122200 | 2702779140 | 14610 | 14610 | 14610 | 14610 | 47 |
| 382 | 20231120 | 122100 | 2702092470 | 14610 | 14610 | 14610 | 14610 | 2 |
| 383 | 20231120 | 122000 | 2702063250 | 14590 | 14590 | 14590 | 14590 | 5 |
| 384 | 20231120 | 121900 | 2701990300 | 14610 | 14610 | 14610 | 14610 | 0 |
| 385 | 20231120 | 121800 | 2701990300 | 14610 | 14600 | 14610 | 14600 | 76 |
| 386 | 20231120 | 121700 | 2700880300 | 14600 | 14590 | 14600 | 14590 | 75 |
| 387 | 20231120 | 121600 | 2699785800 | 14580 | 14580 | 14580 | 14580 | 2 |
| 388 | 20231120 | 121500 | 2699756640 | 14570 | 14570 | 14570 | 14570 | 0 |
| 389 | 20231120 | 121400 | 2699756640 | 14570 | 14570 | 14570 | 14570 | 38 |
| 390 | 20231120 | 121300 | 2699202980 | 14560 | 14560 | 14560 | 14560 | 8 |
| 391 | 20231120 | 121200 | 2699086500 | 14560 | 14560 | 14560 | 14560 | 195 |
| 392 | 20231120 | 121100 | 2696247300 | 14570 | 14570 | 14570 | 14570 | 74 |
| 393 | 20231120 | 121000 | 2695169120 | 14570 | 14570 | 14570 | 14570 | 395 |
| 394 | 20231120 | 120900 | 2689413970 | 14570 | 14590 | 14590 | 14570 | 29 |
| 395 | 20231120 | 120800 | 2688991200 | 14590 | 14590 | 14590 | 14590 | 1 |
| 396 | 20231120 | 120700 | 2688976610 | 14550 | 14610 | 14610 | 14550 | 1598 |
| 397 | 20231120 | 120600 | 2665662710 | 14580 | 14580 | 14580 | 14560 | 135 |
| 398 | 20231120 | 120500 | 2663696410 | 14560 | 14580 | 14580 | 14560 | 338 |
| 399 | 20231120 | 120400 | 2658773360 | 14580 | 14580 | 14580 | 14580 | 0 |
| 400 | 20231120 | 120300 | 2658773360 | 14580 | 14580 | 14580 | 14580 | 84 |
| 401 | 20231120 | 120200 | 2657548640 | 14580 | 14600 | 14600 | 14580 | 128 |
| 402 | 20231120 | 120100 | 2655679880 | 14600 | 14620 | 14650 | 14590 | 2801 |
| 403 | 20231120 | 120000 | 2614776210 | 14640 | 14630 | 14640 | 14610 | 413 |
| 404 | 20231120 | 115900 | 2608734210 | 14610 | 14600 | 14610 | 14590 | 2315 |
| 405 | 20231120 | 115800 | 2574934570 | 14590 | 14590 | 14590 | 14590 | 303 |
| 406 | 20231120 | 115700 | 2570513800 | 14580 | 14560 | 14580 | 14560 | 259 |
| 407 | 20231120 | 115600 | 2566740760 | 14550 | 14540 | 14550 | 14540 | 248 |
| 408 | 20231120 | 115500 | 2563134630 | 14540 | 14550 | 14550 | 14540 | 104 |
| 409 | 20231120 | 115400 | 2561622420 | 14550 | 14540 | 14550 | 14540 | 84 |
| 410 | 20231120 | 115300 | 2560400320 | 14540 | 14540 | 14540 | 14540 | 50 |
| 411 | 20231120 | 115200 | 2559673320 | 14530 | 14530 | 14530 | 14530 | 10 |
| 412 | 20231120 | 115100 | 2559528020 | 14540 | 14530 | 14540 | 14530 | 66 |
| 413 | 20231120 | 115000 | 2558568920 | 14530 | 14530 | 14530 | 14530 | 46 |
| 414 | 20231120 | 114900 | 2557900540 | 14530 | 14530 | 14540 | 14530 | 18 |
| 415 | 20231120 | 114800 | 2557638980 | 14550 | 14510 | 14550 | 14510 | 260 |
| 416 | 20231120 | 114700 | 2553864380 | 14560 | 14540 | 14560 | 14540 | 61 |
| 417 | 20231120 | 114600 | 2552977220 | 14500 | 14520 | 14540 | 14500 | 801 |
| 418 | 20231120 | 114500 | 2541357870 | 14550 | 14520 | 14550 | 14510 | 83 |
| 419 | 20231120 | 114400 | 2540150670 | 14510 | 14510 | 14520 | 14510 | 122 |
| 420 | 20231120 | 114300 | 2538380440 | 14510 | 14540 | 14570 | 14510 | 1308 |
| 421 | 20231120 | 114200 | 2519378380 | 14540 | 14540 | 14540 | 14530 | 105 |
| 422 | 20231120 | 114100 | 2517852680 | 14530 | 14540 | 14540 | 14530 | 183 |
| 423 | 20231120 | 114000 | 2515192870 | 14540 | 14560 | 14560 | 14540 | 246 |
| 424 | 20231120 | 113900 | 2511612590 | 14560 | 14550 | 14560 | 14530 | 2429 |
| 425 | 20231120 | 113800 | 2476270320 | 14550 | 14540 | 14550 | 14530 | 1846 |
| 426 | 20231120 | 113700 | 2449417440 | 14540 | 14550 | 14550 | 14530 | 1077 |
| 427 | 20231120 | 113600 | 2433758780 | 14540 | 14550 | 14550 | 14540 | 721 |
| 428 | 20231120 | 113500 | 2423273190 | 14550 | 14550 | 14550 | 14550 | 400 |
| 429 | 20231120 | 113400 | 2417453190 | 14550 | 14630 | 14630 | 14550 | 3466 |
| 430 | 20231120 | 113300 | 2366887910 | 14630 | 14630 | 14640 | 14620 | 162 |
| 431 | 20231120 | 113200 | 2364516430 | 14630 | 14620 | 14630 | 14620 | 70 |
| 432 | 20231120 | 113100 | 2363492460 | 14630 | 14630 | 14630 | 14630 | 223 |
| 433 | 20231120 | 113000 | 2360229970 | 14640 | 14640 | 14640 | 14630 | 140 |
| 434 | 20231120 | 112900 | 2358181710 | 14630 | 14630 | 14640 | 14630 | 40 |
| 435 | 20231120 | 112800 | 2357596500 | 14620 | 14630 | 14640 | 14620 | 90 |
| 436 | 20231120 | 112700 | 2356279880 | 14630 | 14640 | 14640 | 14630 | 564 |
| 437 | 20231120 | 112600 | 2348026090 | 14640 | 14650 | 14650 | 14640 | 113 |
| 438 | 20231120 | 112500 | 2346371480 | 14660 | 14650 | 14660 | 14650 | 53 |
| 439 | 20231120 | 112400 | 2345594880 | 14650 | 14650 | 14650 | 14640 | 754 |
| 440 | 20231120 | 112300 | 2334548940 | 14650 | 14670 | 14670 | 14650 | 295 |
| 441 | 20231120 | 112200 | 2330224780 | 14680 | 14680 | 14680 | 14680 | 0 |
| 442 | 20231120 | 112100 | 2330224780 | 14680 | 14680 | 14680 | 14680 | 0 |
| 443 | 20231120 | 112000 | 2330224780 | 14680 | 14680 | 14680 | 14680 | 0 |
| 444 | 20231120 | 111900 | 2330224780 | 14680 | 14670 | 14680 | 14660 | 21 |
| 445 | 20231120 | 111800 | 2329916830 | 14670 | 14670 | 14670 | 14670 | 71 |
| 446 | 20231120 | 111700 | 2328875260 | 14670 | 14680 | 14690 | 14670 | 185 |
| 447 | 20231120 | 111600 | 2326159670 | 14690 | 14690 | 14690 | 14690 | 68 |
| 448 | 20231120 | 111500 | 2325160750 | 14700 | 14660 | 14720 | 14660 | 687 |
| 449 | 20231120 | 111400 | 2315069950 | 14660 | 14650 | 14660 | 14650 | 110 |
| 450 | 20231120 | 111300 | 2313457940 | 14650 | 14650 | 14650 | 14650 | 258 |
| 451 | 20231120 | 111200 | 2309678240 | 14650 | 14680 | 14680 | 14650 | 1370 |
| 452 | 20231120 | 111100 | 2289589120 | 14680 | 14680 | 14690 | 14680 | 91 |
| 453 | 20231120 | 111000 | 2288252870 | 14680 | 14690 | 14700 | 14670 | 1043 |
| 454 | 20231120 | 110900 | 2272938610 | 14700 | 14700 | 14700 | 14700 | 377 |
| 455 | 20231120 | 110800 | 2267396710 | 14700 | 14710 | 14720 | 14700 | 126 |
| 456 | 20231120 | 110700 | 2265544090 | 14710 | 14720 | 14720 | 14710 | 250 |
| 457 | 20231120 | 110600 | 2261866490 | 14730 | 14730 | 14730 | 14730 | 0 |
| 458 | 20231120 | 110500 | 2261866490 | 14730 | 14710 | 14730 | 14710 | 358 |
| 459 | 20231120 | 110400 | 2256600290 | 14730 | 14720 | 14730 | 14720 | 23 |
| 460 | 20231120 | 110300 | 2256261720 | 14720 | 14680 | 14720 | 14680 | 383 |
| 461 | 20231120 | 110200 | 2250632000 | 14700 | 14700 | 14700 | 14680 | 37 |
| 462 | 20231120 | 110100 | 2250088120 | 14690 | 14700 | 14700 | 14690 | 263 |
| 463 | 20231120 | 110000 | 2246224640 | 14700 | 14700 | 14700 | 14700 | 102 |
| 464 | 20231120 | 105900 | 2244725240 | 14700 | 14680 | 14700 | 14680 | 22 |
| 465 | 20231120 | 105800 | 2244401980 | 14690 | 14700 | 14700 | 14690 | 175 |
| 466 | 20231120 | 105700 | 2241830920 | 14700 | 14700 | 14710 | 14700 | 159 |
| 467 | 20231120 | 105600 | 2239493520 | 14710 | 14720 | 14720 | 14710 | 24 |
| 468 | 20231120 | 105500 | 2239140380 | 14730 | 14720 | 14730 | 14720 | 39 |
| 469 | 20231120 | 105400 | 2238566290 | 14730 | 14730 | 14730 | 14730 | 14 |
| 470 | 20231120 | 105300 | 2238360070 | 14710 | 14720 | 14720 | 14710 | 113 |
| 471 | 20231120 | 105200 | 2236697710 | 14710 | 14730 | 14730 | 14710 | 97 |
| 472 | 20231120 | 105100 | 2235270360 | 14740 | 14740 | 14740 | 14740 | 315 |
| 473 | 20231120 | 105000 | 2230627260 | 14740 | 14740 | 14750 | 14740 | 229 |
| 474 | 20231120 | 104900 | 2227250620 | 14740 | 14690 | 14750 | 14690 | 3741 |
| 475 | 20231120 | 104800 | 2172139650 | 14690 | 14680 | 14690 | 14680 | 544 |
| 476 | 20231120 | 104700 | 2164151580 | 14680 | 14660 | 14680 | 14660 | 68 |
| 477 | 20231120 | 104600 | 2163154680 | 14640 | 14640 | 14640 | 14620 | 399 |
| 478 | 20231120 | 104500 | 2157314580 | 14640 | 14660 | 14660 | 14640 | 347 |
| 479 | 20231120 | 104400 | 2152229860 | 14660 | 14690 | 14690 | 14660 | 3075 |
| 480 | 20231120 | 104300 | 2107081440 | 14690 | 14690 | 14710 | 14690 | 286 |
| 481 | 20231120 | 104200 | 2102876240 | 14700 | 14700 | 14700 | 14700 | 105 |
| 482 | 20231120 | 104100 | 2101332740 | 14700 | 14700 | 14710 | 14690 | 564 |
| 483 | 20231120 | 104000 | 2093040630 | 14700 | 14700 | 14700 | 14690 | 86 |
| 484 | 20231120 | 103900 | 2091776580 | 14690 | 14680 | 14690 | 14680 | 393 |
| 485 | 20231120 | 103800 | 2086003920 | 14680 | 14690 | 14690 | 14680 | 1020 |
| 486 | 20231120 | 103700 | 2071030020 | 14680 | 14720 | 14720 | 14680 | 1052 |
| 487 | 20231120 | 103600 | 2055563150 | 14720 | 14720 | 14730 | 14700 | 760 |
| 488 | 20231120 | 103500 | 2044377610 | 14710 | 14700 | 14720 | 14700 | 157 |
| 489 | 20231120 | 103400 | 2042068060 | 14700 | 14700 | 14700 | 14700 | 18 |
| 490 | 20231120 | 103300 | 2041803460 | 14700 | 14700 | 14700 | 14700 | 34 |
| 491 | 20231120 | 103200 | 2041303660 | 14700 | 14700 | 14700 | 14700 | 25 |
| 492 | 20231120 | 103100 | 2040936160 | 14700 | 14700 | 14700 | 14700 | 1 |
| 493 | 20231120 | 103000 | 2040921460 | 14670 | 14670 | 14670 | 14670 | 12 |
| 494 | 20231120 | 102900 | 2040745420 | 14670 | 14680 | 14680 | 14670 | 75 |
| 495 | 20231120 | 102800 | 2039644480 | 14680 | 14680 | 14680 | 14680 | 50 |
| 496 | 20231120 | 102700 | 2038910480 | 14680 | 14710 | 14710 | 14680 | 1167 |
| 497 | 20231120 | 102600 | 2021771980 | 14710 | 14710 | 14720 | 14690 | 686 |
| 498 | 20231120 | 102500 | 2011686760 | 14710 | 14680 | 14710 | 14680 | 1220 |
| 499 | 20231120 | 102400 | 1993747460 | 14700 | 14710 | 14710 | 14690 | 516 |
| 500 | 20231120 | 102300 | 1986164650 | 14710 | 14710 | 14720 | 14710 | 596 |
| 501 | 20231120 | 102200 | 1977396380 | 14710 | 14700 | 14710 | 14700 | 501 |
| 502 | 20231120 | 102100 | 1970030680 | 14710 | 14710 | 14730 | 14690 | 1570 |
| 503 | 20231120 | 102000 | 1946923960 | 14710 | 14650 | 14710 | 14640 | 2069 |
| 504 | 20231120 | 101900 | 1916555330 | 14650 | 14650 | 14650 | 14650 | 25 |
| 505 | 20231120 | 101800 | 1916189080 | 14650 | 14620 | 14650 | 14620 | 57 |
| 506 | 20231120 | 101700 | 1915354930 | 14580 | 14590 | 14590 | 14560 | 1173 |
| 507 | 20231120 | 101600 | 1898261340 | 14580 | 14580 | 14580 | 14580 | 200 |
| 508 | 20231120 | 101500 | 1895345340 | 14580 | 14570 | 14580 | 14570 | 106 |
| 509 | 20231120 | 101400 | 1893800680 | 14570 | 14630 | 14630 | 14570 | 638 |
| 510 | 20231120 | 101300 | 1884497400 | 14640 | 14600 | 14640 | 14560 | 1381 |
| 511 | 20231120 | 101200 | 1864357730 | 14600 | 14630 | 14630 | 14600 | 1503 |
| 512 | 20231120 | 101100 | 1842394700 | 14630 | 14630 | 14630 | 14630 | 128 |
| 513 | 20231120 | 101000 | 1840522060 | 14630 | 14680 | 14700 | 14630 | 3188 |
| 514 | 20231120 | 100900 | 1793823000 | 14700 | 14680 | 14700 | 14680 | 230 |
| 515 | 20231120 | 100800 | 1790444710 | 14670 | 14680 | 14680 | 14670 | 310 |
| 516 | 20231120 | 100700 | 1785894720 | 14680 | 14660 | 14680 | 14660 | 153 |
| 517 | 20231120 | 100600 | 1783649000 | 14650 | 14650 | 14680 | 14650 | 96 |
| 518 | 20231120 | 100500 | 1782242300 | 14650 | 14640 | 14650 | 14640 | 268 |
| 519 | 20231120 | 100400 | 1778318390 | 14640 | 14640 | 14650 | 14640 | 60 |
| 520 | 20231120 | 100300 | 1777439770 | 14650 | 14680 | 14680 | 14650 | 411 |
| 521 | 20231120 | 100200 | 1771418590 | 14650 | 14640 | 14650 | 14640 | 194 |
| 522 | 20231120 | 100100 | 1768577780 | 14640 | 14690 | 14690 | 14640 | 2559 |
| 523 | 20231120 | 100000 | 1731043640 | 14690 | 14680 | 14690 | 14680 | 963 |
| 524 | 20231120 | 095900 | 1716898150 | 14690 | 14700 | 14720 | 14650 | 2345 |
| 525 | 20231120 | 095800 | 1682417210 | 14700 | 14670 | 14700 | 14650 | 349 |
| 526 | 20231120 | 095700 | 1677293120 | 14680 | 14670 | 14680 | 14640 | 220 |
| 527 | 20231120 | 095600 | 1674066210 | 14630 | 14660 | 14710 | 14620 | 3773 |
| 528 | 20231120 | 095500 | 1618630140 | 14660 | 14580 | 14660 | 14570 | 1129 |
| 529 | 20231120 | 095400 | 1602117620 | 14580 | 14620 | 14620 | 14580 | 1727 |
| 530 | 20231120 | 095300 | 1576887580 | 14620 | 14650 | 14650 | 14620 | 531 |
| 531 | 20231120 | 095200 | 1569116180 | 14680 | 14660 | 14680 | 14650 | 185 |
| 532 | 20231120 | 095100 | 1566404180 | 14620 | 14680 | 14680 | 14620 | 171 |
| 533 | 20231120 | 095000 | 1563901160 | 14680 | 14610 | 14680 | 14610 | 1034 |
| 534 | 20231120 | 094900 | 1548742530 | 14660 | 14620 | 14660 | 14620 | 1578 |
| 535 | 20231120 | 094800 | 1525637890 | 14620 | 14590 | 14620 | 14580 | 2834 |
| 536 | 20231120 | 094700 | 1484206070 | 14590 | 14610 | 14610 | 14590 | 216 |
| 537 | 20231120 | 094600 | 1481052630 | 14610 | 14580 | 14610 | 14580 | 9 |
| 538 | 20231120 | 094500 | 1480921380 | 14610 | 14610 | 14610 | 14560 | 148 |
| 539 | 20231120 | 094400 | 1478760600 | 14630 | 14570 | 14650 | 14550 | 1319 |
| 540 | 20231120 | 094300 | 1459487940 | 14570 | 14570 | 14570 | 14570 | 70 |
| 541 | 20231120 | 094200 | 1458468040 | 14550 | 14560 | 14570 | 14550 | 53 |
| 542 | 20231120 | 094100 | 1457696570 | 14560 | 14550 | 14570 | 14550 | 1047 |
| 543 | 20231120 | 094000 | 1442454050 | 14550 | 14640 | 14660 | 14550 | 3328 |
| 544 | 20231120 | 093900 | 1393862140 | 14680 | 14700 | 14700 | 14680 | 733 |
| 545 | 20231120 | 093800 | 1383092930 | 14720 | 14610 | 14720 | 14610 | 9755 |
| 546 | 20231120 | 093700 | 1239932170 | 14600 | 14570 | 14600 | 14570 | 364 |
| 547 | 20231120 | 093600 | 1234624820 | 14570 | 14540 | 14600 | 14540 | 428 |
| 548 | 20231120 | 093500 | 1228381470 | 14570 | 14570 | 14580 | 14570 | 96 |
| 549 | 20231120 | 093400 | 1226982740 | 14570 | 14580 | 14580 | 14530 | 523 |
| 550 | 20231120 | 093300 | 1219366010 | 14540 | 14570 | 14570 | 14540 | 2565 |
| 551 | 20231120 | 093200 | 1182064980 | 14560 | 14570 | 14570 | 14550 | 266 |
| 552 | 20231120 | 093100 | 1178192790 | 14570 | 14610 | 14610 | 14570 | 526 |
| 553 | 20231120 | 093000 | 1170524940 | 14610 | 14610 | 14630 | 14570 | 482 |
| 554 | 20231120 | 092900 | 1163480320 | 14620 | 14520 | 14620 | 14520 | 2150 |
| 555 | 20231120 | 092800 | 1132107790 | 14500 | 14510 | 14510 | 14500 | 377 |
| 556 | 20231120 | 092700 | 1126638690 | 14520 | 14540 | 14540 | 14500 | 831 |
| 557 | 20231120 | 092600 | 1114583810 | 14530 | 14540 | 14540 | 14510 | 723 |
| 558 | 20231120 | 092500 | 1104080770 | 14540 | 14590 | 14590 | 14540 | 960 |
| 559 | 20231120 | 092400 | 1090106050 | 14590 | 14560 | 14590 | 14550 | 311 |
| 560 | 20231120 | 092300 | 1085572470 | 14550 | 14530 | 14580 | 14530 | 203 |
| 561 | 20231120 | 092200 | 1082619340 | 14550 | 14590 | 14590 | 14520 | 1447 |
| 562 | 20231120 | 092100 | 1061572320 | 14600 | 14540 | 14600 | 14540 | 879 |
| 563 | 20231120 | 092000 | 1048762360 | 14540 | 14520 | 14570 | 14510 | 568 |
| 564 | 20231120 | 091900 | 1040502150 | 14520 | 14600 | 14600 | 14510 | 1700 |
| 565 | 20231120 | 091800 | 1015795310 | 14600 | 14650 | 14650 | 14550 | 1623 |
| 566 | 20231120 | 091700 | 992100010 | 14660 | 14510 | 14660 | 14480 | 12455 |
| 567 | 20231120 | 091600 | 810344650 | 14510 | 14430 | 14540 | 14430 | 3050 |
| 568 | 20231120 | 091500 | 766077900 | 14450 | 14400 | 14450 | 14400 | 2334 |
| 569 | 20231120 | 091400 | 732400490 | 14400 | 14390 | 14400 | 14350 | 920 |
| 570 | 20231120 | 091300 | 719152660 | 14350 | 14340 | 14350 | 14330 | 2119 |
| 571 | 20231120 | 091200 | 688761360 | 14340 | 14340 | 14350 | 14340 | 866 |
| 572 | 20231120 | 091100 | 676342420 | 14340 | 14390 | 14390 | 14340 | 265 |
| 573 | 20231120 | 091000 | 672541730 | 14390 | 14390 | 14390 | 14320 | 4321 |
| 574 | 20231120 | 090900 | 610433880 | 14330 | 14300 | 14360 | 14300 | 2451 |
| 575 | 20231120 | 090800 | 575293930 | 14300 | 14360 | 14360 | 14300 | 7634 |
| 576 | 20231120 | 090700 | 465886050 | 14360 | 14420 | 14420 | 14360 | 1143 |
| 577 | 20231120 | 090600 | 449441840 | 14370 | 14390 | 14400 | 14370 | 1861 |
| 578 | 20231120 | 090500 | 422659810 | 14400 | 14450 | 14450 | 14350 | 4315 |
| 579 | 20231120 | 090400 | 360601940 | 14380 | 14460 | 14460 | 14380 | 1829 |
| 580 | 20231120 | 090300 | 334293760 | 14420 | 14360 | 14460 | 14340 | 2278 |
| 581 | 20231120 | 090200 | 301553090 | 14360 | 14420 | 14480 | 14360 | 5366 |
| 582 | 20231120 | 090100 | 224272680 | 14400 | 14440 | 14480 | 14380 | 4878 |
| 583 | 20231120 | 090000 | 153907290 | 14430 | 14610 | 14610 | 14430 | 10360 |