32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 185800 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 5745 |
| 3 | 20231120 | 185700 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 4 | 20231120 | 185600 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 5 | 20231120 | 185500 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 6 | 20231120 | 185400 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 7 | 20231120 | 185300 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 8 | 20231120 | 185200 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 9 | 20231120 | 185100 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 10 | 20231120 | 185000 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 11 | 20231120 | 184900 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 12 | 20231120 | 184800 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 13 | 20231120 | 184700 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 14 | 20231120 | 184600 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 15 | 20231120 | 184500 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 16 | 20231120 | 184400 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 17 | 20231120 | 184300 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 18 | 20231120 | 184200 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 19 | 20231120 | 184100 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 20 | 20231120 | 184000 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 21 | 20231120 | 183900 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 22 | 20231120 | 183800 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 23 | 20231120 | 183700 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 24 | 20231120 | 183600 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 25 | 20231120 | 183500 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 26 | 20231120 | 183400 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 27 | 20231120 | 183300 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 28 | 20231120 | 183200 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 29 | 20231120 | 183100 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 30 | 20231120 | 183000 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 31 | 20231120 | 182900 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 32 | 20231120 | 182800 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 5745 |
| 33 | 20231120 | 182700 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 34 | 20231120 | 182600 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 35 | 20231120 | 182500 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 36 | 20231120 | 182400 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 37 | 20231120 | 182300 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 38 | 20231120 | 182200 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 39 | 20231120 | 182100 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 40 | 20231120 | 182000 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 41 | 20231120 | 181900 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 42 | 20231120 | 181800 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 43 | 20231120 | 181700 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 44 | 20231120 | 181600 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 45 | 20231120 | 181500 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 46 | 20231120 | 181400 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 47 | 20231120 | 181300 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 48 | 20231120 | 181200 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 49 | 20231120 | 181100 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 50 | 20231120 | 181000 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 51 | 20231120 | 180900 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 52 | 20231120 | 180800 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 53 | 20231120 | 180700 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 54 | 20231120 | 180600 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 55 | 20231120 | 180500 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 56 | 20231120 | 180400 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 57 | 20231120 | 180300 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 58 | 20231120 | 180200 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 59 | 20231120 | 180100 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 60 | 20231120 | 180000 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 61 | 20231120 | 175900 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 62 | 20231120 | 175800 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 5745 |
| 63 | 20231120 | 175700 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 64 | 20231120 | 175600 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 65 | 20231120 | 175500 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 66 | 20231120 | 175400 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 67 | 20231120 | 175300 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 68 | 20231120 | 175200 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 69 | 20231120 | 175100 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 70 | 20231120 | 175000 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 71 | 20231120 | 174900 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 72 | 20231120 | 174800 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 73 | 20231120 | 174700 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 74 | 20231120 | 174600 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 75 | 20231120 | 174500 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 76 | 20231120 | 174400 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 77 | 20231120 | 174300 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 78 | 20231120 | 174200 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 79 | 20231120 | 174100 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 80 | 20231120 | 174000 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 81 | 20231120 | 173900 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 82 | 20231120 | 173800 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 83 | 20231120 | 173700 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 84 | 20231120 | 173600 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 85 | 20231120 | 173500 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 86 | 20231120 | 173400 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 87 | 20231120 | 173300 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 88 | 20231120 | 173200 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 89 | 20231120 | 173100 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 90 | 20231120 | 173000 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 91 | 20231120 | 172900 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 92 | 20231120 | 172800 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 5745 |
| 93 | 20231120 | 172700 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 94 | 20231120 | 172600 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 95 | 20231120 | 172500 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 96 | 20231120 | 172400 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 97 | 20231120 | 172300 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 98 | 20231120 | 172200 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 99 | 20231120 | 172100 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 100 | 20231120 | 172000 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 101 | 20231120 | 171900 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 102 | 20231120 | 171800 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 103 | 20231120 | 171700 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 104 | 20231120 | 171600 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 105 | 20231120 | 171500 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 106 | 20231120 | 171400 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 107 | 20231120 | 171300 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 108 | 20231120 | 171200 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 109 | 20231120 | 171100 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 110 | 20231120 | 171000 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 111 | 20231120 | 170900 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 112 | 20231120 | 170800 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 113 | 20231120 | 170700 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 114 | 20231120 | 170600 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 115 | 20231120 | 170500 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 116 | 20231120 | 170400 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 117 | 20231120 | 170300 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 118 | 20231120 | 170200 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 119 | 20231120 | 170100 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 120 | 20231120 | 170000 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 121 | 20231120 | 165900 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 122 | 20231120 | 165800 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 5745 |
| 123 | 20231120 | 165700 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 124 | 20231120 | 165600 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 125 | 20231120 | 165500 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 126 | 20231120 | 165400 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 127 | 20231120 | 165300 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 128 | 20231120 | 165200 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 129 | 20231120 | 165100 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 130 | 20231120 | 165000 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 131 | 20231120 | 164900 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 132 | 20231120 | 164800 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 133 | 20231120 | 164700 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 134 | 20231120 | 164600 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 135 | 20231120 | 164500 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 136 | 20231120 | 164400 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 137 | 20231120 | 164300 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 138 | 20231120 | 164200 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 139 | 20231120 | 164100 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 140 | 20231120 | 164000 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 141 | 20231120 | 163900 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 142 | 20231120 | 163800 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 143 | 20231120 | 163700 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 144 | 20231120 | 163600 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 145 | 20231120 | 163500 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 146 | 20231120 | 163400 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 147 | 20231120 | 163300 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 148 | 20231120 | 163200 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 149 | 20231120 | 163100 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 150 | 20231120 | 163000 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 151 | 20231120 | 162900 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 152 | 20231120 | 162800 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 5745 |
| 153 | 20231120 | 162700 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 154 | 20231120 | 162600 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 155 | 20231120 | 162500 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 156 | 20231120 | 162400 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 157 | 20231120 | 162300 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 158 | 20231120 | 162200 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 159 | 20231120 | 162100 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 160 | 20231120 | 162000 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 161 | 20231120 | 161900 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 162 | 20231120 | 161800 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 163 | 20231120 | 161700 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 164 | 20231120 | 161600 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 165 | 20231120 | 161500 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 166 | 20231120 | 161400 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 167 | 20231120 | 161300 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 168 | 20231120 | 161200 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 169 | 20231120 | 161100 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 170 | 20231120 | 161000 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 171 | 20231120 | 160900 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 172 | 20231120 | 160800 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 173 | 20231120 | 160700 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 174 | 20231120 | 160600 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 175 | 20231120 | 160500 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 176 | 20231120 | 160400 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 177 | 20231120 | 160300 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 178 | 20231120 | 160200 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 179 | 20231120 | 160100 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 180 | 20231120 | 160000 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 181 | 20231120 | 155900 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 182 | 20231120 | 155800 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 5745 |
| 183 | 20231120 | 155700 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 184 | 20231120 | 155600 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 185 | 20231120 | 155500 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 186 | 20231120 | 155400 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 187 | 20231120 | 155300 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 188 | 20231120 | 155200 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 189 | 20231120 | 155100 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 190 | 20231120 | 155000 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 191 | 20231120 | 154900 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 192 | 20231120 | 154800 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 193 | 20231120 | 154700 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 194 | 20231120 | 154600 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 195 | 20231120 | 154500 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 196 | 20231120 | 154400 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 197 | 20231120 | 154300 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 198 | 20231120 | 154200 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 199 | 20231120 | 154100 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 200 | 20231120 | 154000 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 201 | 20231120 | 153900 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 202 | 20231120 | 153800 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 203 | 20231120 | 153700 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 204 | 20231120 | 153600 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 205 | 20231120 | 153500 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 206 | 20231120 | 153400 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 207 | 20231120 | 153300 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 208 | 20231120 | 153200 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 209 | 20231120 | 153100 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 0 |
| 210 | 20231120 | 153000 | 2976197320 | 11550 | 11550 | 11550 | 11550 | 5745 |
| 211 | 20231120 | 152900 | 2909842570 | 11550 | 11550 | 11550 | 11550 | 0 |
| 212 | 20231120 | 152800 | 2909842570 | 11550 | 11550 | 11550 | 11550 | 0 |
| 213 | 20231120 | 152700 | 2909842570 | 11550 | 11550 | 11550 | 11550 | 0 |
| 214 | 20231120 | 152600 | 2909842570 | 11550 | 11550 | 11550 | 11550 | 0 |
| 215 | 20231120 | 152500 | 2909842570 | 11550 | 11550 | 11550 | 11550 | 0 |
| 216 | 20231120 | 152400 | 2909842570 | 11550 | 11550 | 11550 | 11550 | 0 |
| 217 | 20231120 | 152300 | 2909842570 | 11550 | 11550 | 11550 | 11550 | 0 |
| 218 | 20231120 | 152200 | 2909842570 | 11550 | 11550 | 11550 | 11550 | 0 |
| 219 | 20231120 | 152100 | 2909842570 | 11550 | 11550 | 11550 | 11550 | 0 |
| 220 | 20231120 | 152000 | 2909842570 | 11550 | 11550 | 11550 | 11550 | 0 |
| 221 | 20231120 | 151900 | 2909842570 | 11550 | 11580 | 11590 | 11510 | 12536 |
| 222 | 20231120 | 151800 | 2765136670 | 11590 | 11570 | 11590 | 11570 | 628 |
| 223 | 20231120 | 151700 | 2757862130 | 11610 | 11590 | 11610 | 11590 | 1353 |
| 224 | 20231120 | 151600 | 2742179920 | 11580 | 11600 | 11600 | 11550 | 8588 |
| 225 | 20231120 | 151500 | 2642739610 | 11600 | 11590 | 11600 | 11560 | 5479 |
| 226 | 20231120 | 151400 | 2579337430 | 11600 | 11600 | 11610 | 11580 | 617 |
| 227 | 20231120 | 151300 | 2572188580 | 11560 | 11600 | 11610 | 11560 | 5462 |
| 228 | 20231120 | 151200 | 2508997550 | 11610 | 11600 | 11610 | 11570 | 2344 |
| 229 | 20231120 | 151100 | 2481847220 | 11610 | 11620 | 11620 | 11590 | 7556 |
| 230 | 20231120 | 151000 | 2394200390 | 11620 | 11640 | 11640 | 11620 | 1102 |
| 231 | 20231120 | 150900 | 2381394790 | 11630 | 11630 | 11640 | 11610 | 3204 |
| 232 | 20231120 | 150800 | 2344166400 | 11630 | 11640 | 11640 | 11630 | 87 |
| 233 | 20231120 | 150700 | 2343153740 | 11640 | 11640 | 11640 | 11640 | 31 |
| 234 | 20231120 | 150600 | 2342792900 | 11640 | 11630 | 11640 | 11630 | 227 |
| 235 | 20231120 | 150500 | 2340152870 | 11630 | 11630 | 11640 | 11630 | 77 |
| 236 | 20231120 | 150400 | 2339257330 | 11650 | 11630 | 11650 | 11630 | 261 |
| 237 | 20231120 | 150300 | 2336221880 | 11630 | 11650 | 11660 | 11630 | 2534 |
| 238 | 20231120 | 150200 | 2306729470 | 11660 | 11660 | 11660 | 11650 | 231 |
| 239 | 20231120 | 150100 | 2304036210 | 11660 | 11660 | 11660 | 11650 | 234 |
| 240 | 20231120 | 150000 | 2301308970 | 11670 | 11670 | 11670 | 11650 | 346 |
| 241 | 20231120 | 145900 | 2297277730 | 11670 | 11660 | 11670 | 11650 | 286 |
| 242 | 20231120 | 145800 | 2293944720 | 11660 | 11650 | 11660 | 11650 | 297 |
| 243 | 20231120 | 145700 | 2290484660 | 11630 | 11650 | 11650 | 11630 | 341 |
| 244 | 20231120 | 145600 | 2286515820 | 11650 | 11660 | 11670 | 11650 | 9 |
| 245 | 20231120 | 145500 | 2286410830 | 11660 | 11650 | 11670 | 11640 | 607 |
| 246 | 20231120 | 145400 | 2279338930 | 11640 | 11640 | 11640 | 11640 | 234 |
| 247 | 20231120 | 145300 | 2276615170 | 11640 | 11640 | 11640 | 11620 | 12 |
| 248 | 20231120 | 145200 | 2276475650 | 11620 | 11640 | 11650 | 11620 | 1833 |
| 249 | 20231120 | 145100 | 2255163890 | 11640 | 11660 | 11660 | 11640 | 4 |
| 250 | 20231120 | 145000 | 2255117310 | 11640 | 11650 | 11660 | 11640 | 703 |
| 251 | 20231120 | 144900 | 2246929350 | 11650 | 11650 | 11650 | 11650 | 0 |
| 252 | 20231120 | 144800 | 2246929350 | 11650 | 11660 | 11680 | 11650 | 133 |
| 253 | 20231120 | 144700 | 2245379680 | 11660 | 11660 | 11660 | 11650 | 135 |
| 254 | 20231120 | 144600 | 2243805630 | 11660 | 11650 | 11660 | 11650 | 250 |
| 255 | 20231120 | 144500 | 2240892130 | 11650 | 11640 | 11690 | 11640 | 252 |
| 256 | 20231120 | 144400 | 2237954370 | 11660 | 11640 | 11660 | 11640 | 673 |
| 257 | 20231120 | 144300 | 2230113290 | 11660 | 11660 | 11660 | 11660 | 115 |
| 258 | 20231120 | 144200 | 2228772390 | 11660 | 11660 | 11660 | 11660 | 15 |
| 259 | 20231120 | 144100 | 2228597490 | 11710 | 11660 | 11710 | 11640 | 2206 |
| 260 | 20231120 | 144000 | 2202833850 | 11670 | 11670 | 11680 | 11650 | 841 |
| 261 | 20231120 | 143900 | 2193019780 | 11680 | 11660 | 11680 | 11660 | 634 |
| 262 | 20231120 | 143800 | 2185618670 | 11660 | 11660 | 11670 | 11660 | 486 |
| 263 | 20231120 | 143700 | 2179949930 | 11670 | 11630 | 11670 | 11630 | 901 |
| 264 | 20231120 | 143600 | 2169450520 | 11610 | 11610 | 11630 | 11610 | 22 |
| 265 | 20231120 | 143500 | 2169194800 | 11620 | 11620 | 11620 | 11610 | 52 |
| 266 | 20231120 | 143400 | 2168590570 | 11610 | 11630 | 11630 | 11610 | 116 |
| 267 | 20231120 | 143300 | 2167241530 | 11600 | 11620 | 11630 | 11600 | 901 |
| 268 | 20231120 | 143200 | 2156765910 | 11600 | 11610 | 11620 | 11600 | 49 |
| 269 | 20231120 | 143100 | 2156197020 | 11610 | 11610 | 11610 | 11600 | 1875 |
| 270 | 20231120 | 143000 | 2134439930 | 11610 | 11620 | 11630 | 11610 | 249 |
| 271 | 20231120 | 142900 | 2131546750 | 11610 | 11620 | 11630 | 11610 | 640 |
| 272 | 20231120 | 142800 | 2124109940 | 11630 | 11610 | 11630 | 11610 | 665 |
| 273 | 20231120 | 142700 | 2116383920 | 11610 | 11610 | 11610 | 11610 | 199 |
| 274 | 20231120 | 142600 | 2114073530 | 11610 | 11600 | 11610 | 11600 | 462 |
| 275 | 20231120 | 142500 | 2108710310 | 11600 | 11610 | 11610 | 11600 | 40 |
| 276 | 20231120 | 142400 | 2108246110 | 11610 | 11610 | 11610 | 11610 | 560 |
| 277 | 20231120 | 142300 | 2101744510 | 11610 | 11620 | 11620 | 11610 | 31 |
| 278 | 20231120 | 142200 | 2101384590 | 11620 | 11620 | 11620 | 11620 | 0 |
| 279 | 20231120 | 142100 | 2101384590 | 11620 | 11610 | 11620 | 11600 | 1516 |
| 280 | 20231120 | 142000 | 2083785250 | 11610 | 11610 | 11610 | 11600 | 992 |
| 281 | 20231120 | 141900 | 2072275180 | 11610 | 11610 | 11610 | 11610 | 88 |
| 282 | 20231120 | 141800 | 2071253500 | 11620 | 11600 | 11620 | 11600 | 258 |
| 283 | 20231120 | 141700 | 2068260540 | 11600 | 11620 | 11620 | 11600 | 8159 |
| 284 | 20231120 | 141600 | 1973597500 | 11620 | 11620 | 11620 | 11620 | 112 |
| 285 | 20231120 | 141500 | 1972296060 | 11630 | 11630 | 11630 | 11620 | 136 |
| 286 | 20231120 | 141400 | 1970714690 | 11630 | 11630 | 11630 | 11630 | 20 |
| 287 | 20231120 | 141300 | 1970482090 | 11620 | 11630 | 11630 | 11620 | 56 |
| 288 | 20231120 | 141200 | 1969831310 | 11630 | 11610 | 11630 | 11610 | 246 |
| 289 | 20231120 | 141100 | 1966973850 | 11620 | 11620 | 11620 | 11620 | 40 |
| 290 | 20231120 | 141000 | 1966509050 | 11620 | 11600 | 11620 | 11600 | 135 |
| 291 | 20231120 | 140900 | 1964942250 | 11600 | 11610 | 11610 | 11600 | 800 |
| 292 | 20231120 | 140800 | 1955658730 | 11620 | 11620 | 11630 | 11600 | 5935 |
| 293 | 20231120 | 140700 | 1886766160 | 11620 | 11620 | 11620 | 11610 | 10 |
| 294 | 20231120 | 140600 | 1886649970 | 11610 | 11650 | 11650 | 11610 | 8043 |
| 295 | 20231120 | 140500 | 1793152530 | 11650 | 11650 | 11650 | 11650 | 60 |
| 296 | 20231120 | 140400 | 1792453530 | 11660 | 11660 | 11660 | 11660 | 2 |
| 297 | 20231120 | 140300 | 1792430210 | 11660 | 11660 | 11660 | 11660 | 20 |
| 298 | 20231120 | 140200 | 1792197010 | 11650 | 11650 | 11660 | 11650 | 117 |
| 299 | 20231120 | 140100 | 1790833940 | 11660 | 11660 | 11660 | 11660 | 1 |
| 300 | 20231120 | 140000 | 1790822280 | 11660 | 11660 | 11660 | 11660 | 1 |
| 301 | 20231120 | 135900 | 1790810620 | 11660 | 11650 | 11660 | 11650 | 497 |
| 302 | 20231120 | 135800 | 1785019600 | 11650 | 11650 | 11650 | 11650 | 266 |
| 303 | 20231120 | 135700 | 1781920700 | 11650 | 11650 | 11650 | 11650 | 188 |
| 304 | 20231120 | 135600 | 1779730500 | 11670 | 11670 | 11670 | 11670 | 401 |
| 305 | 20231120 | 135500 | 1775050830 | 11670 | 11650 | 11670 | 11650 | 825 |
| 306 | 20231120 | 135400 | 1765426830 | 11650 | 11640 | 11650 | 11640 | 211 |
| 307 | 20231120 | 135300 | 1762968780 | 11650 | 11640 | 11650 | 11640 | 1286 |
| 308 | 20231120 | 135200 | 1747987250 | 11630 | 11630 | 11650 | 11630 | 458 |
| 309 | 20231120 | 135100 | 1742658750 | 11630 | 11630 | 11630 | 11630 | 926 |
| 310 | 20231120 | 135000 | 1731889370 | 11630 | 11640 | 11650 | 11630 | 265 |
| 311 | 20231120 | 134900 | 1728806080 | 11640 | 11650 | 11650 | 11640 | 495 |
| 312 | 20231120 | 134800 | 1723043680 | 11650 | 11650 | 11650 | 11650 | 0 |
| 313 | 20231120 | 134700 | 1723043680 | 11650 | 11660 | 11660 | 11650 | 675 |
| 314 | 20231120 | 134600 | 1715178920 | 11660 | 11660 | 11660 | 11660 | 2 |
| 315 | 20231120 | 134500 | 1715155600 | 11650 | 11650 | 11650 | 11650 | 56 |
| 316 | 20231120 | 134400 | 1714503200 | 11650 | 11650 | 11650 | 11650 | 91 |
| 317 | 20231120 | 134300 | 1713443050 | 11650 | 11660 | 11670 | 11650 | 42 |
| 318 | 20231120 | 134200 | 1712953310 | 11670 | 11670 | 11670 | 11670 | 4 |
| 319 | 20231120 | 134100 | 1712906630 | 11660 | 11660 | 11660 | 11660 | 138 |
| 320 | 20231120 | 134000 | 1711297550 | 11620 | 11670 | 11670 | 11620 | 7800 |
| 321 | 20231120 | 133900 | 1620491790 | 11670 | 11670 | 11670 | 11670 | 0 |
| 322 | 20231120 | 133800 | 1620491790 | 11670 | 11670 | 11670 | 11670 | 0 |
| 323 | 20231120 | 133700 | 1620491790 | 11670 | 11670 | 11670 | 11670 | 100 |
| 324 | 20231120 | 133600 | 1619324790 | 11670 | 11670 | 11670 | 11670 | 270 |
| 325 | 20231120 | 133500 | 1616173890 | 11660 | 11690 | 11690 | 11660 | 861 |
| 326 | 20231120 | 133400 | 1606123590 | 11690 | 11690 | 11690 | 11690 | 2 |
| 327 | 20231120 | 133300 | 1606100210 | 11690 | 11690 | 11690 | 11690 | 1 |
| 328 | 20231120 | 133200 | 1606088520 | 11700 | 11700 | 11700 | 11700 | 71 |
| 329 | 20231120 | 133100 | 1605257820 | 11710 | 11710 | 11710 | 11710 | 247 |
| 330 | 20231120 | 133000 | 1602365450 | 11720 | 11720 | 11720 | 11720 | 1 |
| 331 | 20231120 | 132900 | 1602353730 | 11720 | 11710 | 11720 | 11710 | 55 |
| 332 | 20231120 | 132800 | 1601709160 | 11710 | 11700 | 11710 | 11700 | 201 |
| 333 | 20231120 | 132700 | 1599356460 | 11700 | 11700 | 11700 | 11700 | 360 |
| 334 | 20231120 | 132600 | 1595144460 | 11690 | 11680 | 11690 | 11680 | 19 |
| 335 | 20231120 | 132500 | 1594922530 | 11680 | 11680 | 11680 | 11680 | 0 |
| 336 | 20231120 | 132400 | 1594922530 | 11680 | 11680 | 11680 | 11680 | 5 |
| 337 | 20231120 | 132300 | 1594864130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 338 | 20231120 | 132200 | 1594864130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 339 | 20231120 | 132100 | 1594864130 | 11660 | 11660 | 11660 | 11660 | 0 |
| 340 | 20231120 | 132000 | 1594864130 | 11660 | 11660 | 11660 | 11660 | 254 |
| 341 | 20231120 | 131900 | 1591902490 | 11660 | 11660 | 11660 | 11660 | 29 |
| 342 | 20231120 | 131800 | 1591564350 | 11660 | 11700 | 11700 | 11640 | 2548 |
| 343 | 20231120 | 131700 | 1561864180 | 11650 | 11680 | 11700 | 11650 | 929 |
| 344 | 20231120 | 131600 | 1551005600 | 11680 | 11690 | 11690 | 11670 | 900 |
| 345 | 20231120 | 131500 | 1540497530 | 11700 | 11700 | 11700 | 11700 | 21 |
| 346 | 20231120 | 131400 | 1540251830 | 11700 | 11700 | 11700 | 11700 | 0 |
| 347 | 20231120 | 131300 | 1540251830 | 11700 | 11700 | 11700 | 11700 | 0 |
| 348 | 20231120 | 131200 | 1540251830 | 11700 | 11710 | 11710 | 11700 | 267 |
| 349 | 20231120 | 131100 | 1537126220 | 11710 | 11710 | 11710 | 11710 | 0 |
| 350 | 20231120 | 131000 | 1537126220 | 11710 | 11710 | 11710 | 11710 | 195 |
| 351 | 20231120 | 130900 | 1534842770 | 11710 | 11710 | 11710 | 11700 | 225 |
| 352 | 20231120 | 130800 | 1532210020 | 11700 | 11700 | 11700 | 11700 | 200 |
| 353 | 20231120 | 130700 | 1529870020 | 11710 | 11720 | 11720 | 11700 | 174 |
| 354 | 20231120 | 130600 | 1527833450 | 11730 | 11710 | 11730 | 11710 | 1039 |
| 355 | 20231120 | 130500 | 1515654310 | 11700 | 11700 | 11700 | 11700 | 418 |
| 356 | 20231120 | 130400 | 1510763710 | 11690 | 11680 | 11690 | 11680 | 751 |
| 357 | 20231120 | 130300 | 1501986860 | 11680 | 11670 | 11680 | 11670 | 703 |
| 358 | 20231120 | 130200 | 1493775870 | 11660 | 11660 | 11660 | 11660 | 36 |
| 359 | 20231120 | 130100 | 1493356110 | 11660 | 11660 | 11660 | 11660 | 88 |
| 360 | 20231120 | 130000 | 1492330030 | 11660 | 11660 | 11660 | 11660 | 0 |
| 361 | 20231120 | 125900 | 1492330030 | 11660 | 11660 | 11660 | 11660 | 70 |
| 362 | 20231120 | 125800 | 1491513830 | 11640 | 11660 | 11660 | 11640 | 101 |
| 363 | 20231120 | 125700 | 1490337840 | 11640 | 11640 | 11640 | 11640 | 0 |
| 364 | 20231120 | 125600 | 1490337840 | 11640 | 11650 | 11650 | 11640 | 118 |
| 365 | 20231120 | 125500 | 1488963890 | 11650 | 11660 | 11660 | 11650 | 113 |
| 366 | 20231120 | 125400 | 1487647310 | 11660 | 11650 | 11660 | 11650 | 1000 |
| 367 | 20231120 | 125300 | 1475989560 | 11650 | 11630 | 11650 | 11630 | 344 |
| 368 | 20231120 | 125200 | 1471986280 | 11640 | 11650 | 11650 | 11630 | 2310 |
| 369 | 20231120 | 125100 | 1445107080 | 11660 | 11660 | 11660 | 11660 | 58 |
| 370 | 20231120 | 125000 | 1444430800 | 11660 | 11650 | 11660 | 11650 | 486 |
| 371 | 20231120 | 124900 | 1438768880 | 11650 | 11670 | 11670 | 11650 | 836 |
| 372 | 20231120 | 124800 | 1429026880 | 11670 | 11670 | 11670 | 11670 | 0 |
| 373 | 20231120 | 124700 | 1429026880 | 11670 | 11670 | 11670 | 11670 | 2 |
| 374 | 20231120 | 124600 | 1429003540 | 11670 | 11660 | 11670 | 11660 | 72 |
| 375 | 20231120 | 124500 | 1428164010 | 11660 | 11660 | 11660 | 11650 | 1128 |
| 376 | 20231120 | 124400 | 1415021430 | 11660 | 11660 | 11660 | 11650 | 984 |
| 377 | 20231120 | 124300 | 1403554710 | 11690 | 11690 | 11690 | 11690 | 10 |
| 378 | 20231120 | 124200 | 1403437810 | 11690 | 11690 | 11690 | 11690 | 0 |
| 379 | 20231120 | 124100 | 1403437810 | 11690 | 11660 | 11690 | 11660 | 15 |
| 380 | 20231120 | 124000 | 1403262790 | 11670 | 11670 | 11670 | 11670 | 1 |
| 381 | 20231120 | 123900 | 1403251120 | 11670 | 11670 | 11670 | 11670 | 12 |
| 382 | 20231120 | 123800 | 1403111080 | 11670 | 11670 | 11670 | 11670 | 140 |
| 383 | 20231120 | 123700 | 1401477280 | 11670 | 11660 | 11670 | 11660 | 670 |
| 384 | 20231120 | 123600 | 1393664710 | 11670 | 11670 | 11670 | 11670 | 292 |
| 385 | 20231120 | 123500 | 1390257070 | 11690 | 11690 | 11690 | 11690 | 0 |
| 386 | 20231120 | 123400 | 1390257070 | 11690 | 11670 | 11690 | 11670 | 5 |
| 387 | 20231120 | 123300 | 1390198700 | 11670 | 11680 | 11680 | 11670 | 800 |
| 388 | 20231120 | 123200 | 1380859500 | 11680 | 11680 | 11680 | 11680 | 0 |
| 389 | 20231120 | 123100 | 1380859500 | 11680 | 11680 | 11680 | 11680 | 139 |
| 390 | 20231120 | 123000 | 1379235980 | 11690 | 11690 | 11690 | 11690 | 165 |
| 391 | 20231120 | 122900 | 1377307130 | 11680 | 11680 | 11680 | 11680 | 30 |
| 392 | 20231120 | 122800 | 1376956730 | 11680 | 11680 | 11680 | 11680 | 16 |
| 393 | 20231120 | 122700 | 1376769850 | 11680 | 11680 | 11680 | 11680 | 0 |
| 394 | 20231120 | 122600 | 1376769850 | 11680 | 11680 | 11680 | 11680 | 0 |
| 395 | 20231120 | 122500 | 1376769850 | 11680 | 11680 | 11680 | 11680 | 3 |
| 396 | 20231120 | 122400 | 1376734810 | 11680 | 11660 | 11680 | 11660 | 107 |
| 397 | 20231120 | 122300 | 1375486600 | 11670 | 11670 | 11670 | 11670 | 1 |
| 398 | 20231120 | 122200 | 1375474930 | 11660 | 11670 | 11670 | 11660 | 134 |
| 399 | 20231120 | 122100 | 1373911350 | 11680 | 11680 | 11680 | 11680 | 0 |
| 400 | 20231120 | 122000 | 1373911350 | 11680 | 11690 | 11690 | 11680 | 2 |
| 401 | 20231120 | 121900 | 1373887980 | 11690 | 11690 | 11690 | 11690 | 85 |
| 402 | 20231120 | 121800 | 1372894330 | 11690 | 11710 | 11710 | 11690 | 1793 |
| 403 | 20231120 | 121700 | 1351934140 | 11700 | 11680 | 11700 | 11680 | 1104 |
| 404 | 20231120 | 121600 | 1339019500 | 11680 | 11680 | 11680 | 11680 | 95 |
| 405 | 20231120 | 121500 | 1337909900 | 11680 | 11680 | 11680 | 11680 | 11 |
| 406 | 20231120 | 121400 | 1337781420 | 11670 | 11670 | 11680 | 11670 | 52 |
| 407 | 20231120 | 121300 | 1337174570 | 11670 | 11670 | 11670 | 11670 | 0 |
| 408 | 20231120 | 121200 | 1337174570 | 11670 | 11670 | 11680 | 11670 | 187 |
| 409 | 20231120 | 121100 | 1334991430 | 11670 | 11670 | 11670 | 11670 | 134 |
| 410 | 20231120 | 121000 | 1333427650 | 11680 | 11680 | 11680 | 11680 | 0 |
| 411 | 20231120 | 120900 | 1333427650 | 11680 | 11680 | 11680 | 11680 | 20 |
| 412 | 20231120 | 120800 | 1333194050 | 11680 | 11680 | 11680 | 11680 | 0 |
| 413 | 20231120 | 120700 | 1333194050 | 11680 | 11680 | 11680 | 11680 | 0 |
| 414 | 20231120 | 120600 | 1333194050 | 11680 | 11680 | 11680 | 11680 | 97 |
| 415 | 20231120 | 120500 | 1332061090 | 11680 | 11680 | 11690 | 11680 | 205 |
| 416 | 20231120 | 120400 | 1329666600 | 11680 | 11680 | 11680 | 11680 | 0 |
| 417 | 20231120 | 120300 | 1329666600 | 11680 | 11680 | 11680 | 11680 | 10 |
| 418 | 20231120 | 120200 | 1329549800 | 11670 | 11670 | 11670 | 11670 | 5 |
| 419 | 20231120 | 120100 | 1329491450 | 11680 | 11670 | 11680 | 11670 | 31 |
| 420 | 20231120 | 120000 | 1329129380 | 11680 | 11680 | 11680 | 11680 | 56 |
| 421 | 20231120 | 115900 | 1328475300 | 11680 | 11680 | 11680 | 11680 | 2 |
| 422 | 20231120 | 115800 | 1328451940 | 11680 | 11680 | 11680 | 11680 | 52 |
| 423 | 20231120 | 115700 | 1327844580 | 11690 | 11690 | 11690 | 11690 | 373 |
| 424 | 20231120 | 115600 | 1323484210 | 11680 | 11680 | 11680 | 11680 | 41 |
| 425 | 20231120 | 115500 | 1323005330 | 11690 | 11680 | 11690 | 11680 | 69 |
| 426 | 20231120 | 115400 | 1322199290 | 11690 | 11680 | 11690 | 11680 | 88 |
| 427 | 20231120 | 115300 | 1321171430 | 11690 | 11680 | 11690 | 11680 | 6 |
| 428 | 20231120 | 115200 | 1321101330 | 11690 | 11680 | 11690 | 11680 | 31 |
| 429 | 20231120 | 115100 | 1320739240 | 11680 | 11680 | 11680 | 11680 | 6 |
| 430 | 20231120 | 115000 | 1320669160 | 11670 | 11670 | 11670 | 11670 | 7 |
| 431 | 20231120 | 114900 | 1320587470 | 11670 | 11670 | 11670 | 11670 | 0 |
| 432 | 20231120 | 114800 | 1320587470 | 11670 | 11670 | 11670 | 11670 | 0 |
| 433 | 20231120 | 114700 | 1320587470 | 11670 | 11680 | 11680 | 11670 | 51 |
| 434 | 20231120 | 114600 | 1319992050 | 11670 | 11680 | 11680 | 11670 | 14 |
| 435 | 20231120 | 114500 | 1319828600 | 11680 | 11680 | 11680 | 11680 | 141 |
| 436 | 20231120 | 114400 | 1318181720 | 11670 | 11670 | 11670 | 11670 | 43 |
| 437 | 20231120 | 114300 | 1317679910 | 11650 | 11650 | 11650 | 11650 | 1 |
| 438 | 20231120 | 114200 | 1317668260 | 11650 | 11660 | 11660 | 11650 | 51 |
| 439 | 20231120 | 114100 | 1317074070 | 11660 | 11650 | 11660 | 11650 | 38 |
| 440 | 20231120 | 114000 | 1316631340 | 11650 | 11650 | 11650 | 11650 | 57 |
| 441 | 20231120 | 113900 | 1315967290 | 11650 | 11650 | 11650 | 11640 | 523 |
| 442 | 20231120 | 113800 | 1309879550 | 11640 | 11650 | 11650 | 11640 | 7 |
| 443 | 20231120 | 113700 | 1309798010 | 11640 | 11640 | 11640 | 11630 | 251 |
| 444 | 20231120 | 113600 | 1306877370 | 11640 | 11640 | 11640 | 11640 | 4 |
| 445 | 20231120 | 113500 | 1306830810 | 11630 | 11640 | 11640 | 11630 | 56 |
| 446 | 20231120 | 113400 | 1306178980 | 11640 | 11630 | 11640 | 11630 | 143 |
| 447 | 20231120 | 113300 | 1304515290 | 11650 | 11650 | 11650 | 11620 | 1600 |
| 448 | 20231120 | 113200 | 1285906350 | 11650 | 11650 | 11650 | 11650 | 1 |
| 449 | 20231120 | 113100 | 1285894700 | 11640 | 11620 | 11640 | 11620 | 223 |
| 450 | 20231120 | 113000 | 1283301580 | 11620 | 11640 | 11640 | 11620 | 820 |
| 451 | 20231120 | 112900 | 1273769130 | 11630 | 11640 | 11640 | 11630 | 701 |
| 452 | 20231120 | 112800 | 1265616060 | 11650 | 11650 | 11650 | 11650 | 19 |
| 453 | 20231120 | 112700 | 1265394710 | 11650 | 11650 | 11650 | 11650 | 45 |
| 454 | 20231120 | 112600 | 1264870460 | 11660 | 11660 | 11660 | 11660 | 0 |
| 455 | 20231120 | 112500 | 1264870460 | 11660 | 11660 | 11660 | 11660 | 10 |
| 456 | 20231120 | 112400 | 1264753860 | 11630 | 11650 | 11650 | 11630 | 1096 |
| 457 | 20231120 | 112300 | 1251997320 | 11660 | 11660 | 11660 | 11660 | 34 |
| 458 | 20231120 | 112200 | 1251600880 | 11660 | 11660 | 11660 | 11660 | 51 |
| 459 | 20231120 | 112100 | 1251006220 | 11660 | 11660 | 11660 | 11660 | 299 |
| 460 | 20231120 | 112000 | 1247519880 | 11670 | 11670 | 11670 | 11670 | 1 |
| 461 | 20231120 | 111900 | 1247508210 | 11670 | 11670 | 11670 | 11670 | 1 |
| 462 | 20231120 | 111800 | 1247496540 | 11670 | 11680 | 11690 | 11670 | 1483 |
| 463 | 20231120 | 111700 | 1230179250 | 11690 | 11690 | 11690 | 11680 | 59 |
| 464 | 20231120 | 111600 | 1229489590 | 11680 | 11680 | 11680 | 11680 | 111 |
| 465 | 20231120 | 111500 | 1228193110 | 11670 | 11670 | 11670 | 11670 | 0 |
| 466 | 20231120 | 111400 | 1228193110 | 11670 | 11680 | 11680 | 11670 | 364 |
| 467 | 20231120 | 111300 | 1223944170 | 11680 | 11680 | 11680 | 11680 | 20 |
| 468 | 20231120 | 111200 | 1223710570 | 11680 | 11660 | 11680 | 11660 | 1092 |
| 469 | 20231120 | 111100 | 1210958210 | 11660 | 11630 | 11660 | 11630 | 475 |
| 470 | 20231120 | 111000 | 1205420290 | 11620 | 11660 | 11670 | 11620 | 4017 |
| 471 | 20231120 | 110900 | 1158687120 | 11650 | 11650 | 11650 | 11650 | 0 |
| 472 | 20231120 | 110800 | 1158687120 | 11650 | 11650 | 11650 | 11650 | 0 |
| 473 | 20231120 | 110700 | 1158687120 | 11650 | 11650 | 11650 | 11650 | 0 |
| 474 | 20231120 | 110600 | 1158687120 | 11650 | 11650 | 11650 | 11650 | 49 |
| 475 | 20231120 | 110500 | 1158116270 | 11660 | 11660 | 11670 | 11660 | 1421 |
| 476 | 20231120 | 110400 | 1141544520 | 11660 | 11660 | 11660 | 11660 | 0 |
| 477 | 20231120 | 110300 | 1141544520 | 11660 | 11660 | 11660 | 11660 | 121 |
| 478 | 20231120 | 110200 | 1140133660 | 11660 | 11670 | 11670 | 11660 | 516 |
| 479 | 20231120 | 110100 | 1134116940 | 11670 | 11670 | 11670 | 11670 | 232 |
| 480 | 20231120 | 110000 | 1131409500 | 11670 | 11660 | 11670 | 11660 | 202 |
| 481 | 20231120 | 105900 | 1129052190 | 11660 | 11640 | 11660 | 11640 | 401 |
| 482 | 20231120 | 105800 | 1124381530 | 11640 | 11640 | 11640 | 11640 | 500 |
| 483 | 20231120 | 105700 | 1118561530 | 11640 | 11640 | 11640 | 11640 | 361 |
| 484 | 20231120 | 105600 | 1114359490 | 11640 | 11630 | 11640 | 11630 | 1315 |
| 485 | 20231120 | 105500 | 1099065170 | 11630 | 11650 | 11650 | 11630 | 1944 |
| 486 | 20231120 | 105400 | 1076435400 | 11650 | 11660 | 11660 | 11650 | 187 |
| 487 | 20231120 | 105300 | 1074255050 | 11650 | 11660 | 11660 | 11650 | 252 |
| 488 | 20231120 | 105200 | 1071319230 | 11650 | 11650 | 11650 | 11650 | 235 |
| 489 | 20231120 | 105100 | 1068581480 | 11660 | 11660 | 11660 | 11660 | 4 |
| 490 | 20231120 | 105000 | 1068534840 | 11660 | 11650 | 11660 | 11650 | 4 |
| 491 | 20231120 | 104900 | 1068488230 | 11650 | 11650 | 11650 | 11640 | 7 |
| 492 | 20231120 | 104800 | 1068406690 | 11640 | 11640 | 11640 | 11640 | 1034 |
| 493 | 20231120 | 104700 | 1056370930 | 11640 | 11630 | 11640 | 11630 | 191 |
| 494 | 20231120 | 104600 | 1054148190 | 11640 | 11630 | 11640 | 11620 | 2002 |
| 495 | 20231120 | 104500 | 1030864910 | 11630 | 11640 | 11650 | 11630 | 808 |
| 496 | 20231120 | 104400 | 1021457210 | 11650 | 11650 | 11650 | 11650 | 411 |
| 497 | 20231120 | 104300 | 1016669060 | 11650 | 11650 | 11650 | 11650 | 151 |
| 498 | 20231120 | 104200 | 1014909910 | 11650 | 11650 | 11650 | 11650 | 401 |
| 499 | 20231120 | 104100 | 1010238260 | 11650 | 11650 | 11650 | 11650 | 35 |
| 500 | 20231120 | 104000 | 1009830510 | 11640 | 11660 | 11660 | 11640 | 1527 |
| 501 | 20231120 | 103900 | 992052360 | 11660 | 11660 | 11660 | 11660 | 202 |
| 502 | 20231120 | 103800 | 989697040 | 11650 | 11650 | 11650 | 11650 | 10 |
| 503 | 20231120 | 103700 | 989580540 | 11650 | 11650 | 11650 | 11650 | 1 |
| 504 | 20231120 | 103600 | 989568890 | 11640 | 11650 | 11650 | 11640 | 160 |
| 505 | 20231120 | 103500 | 987705130 | 11660 | 11670 | 11670 | 11660 | 1176 |
| 506 | 20231120 | 103400 | 973992540 | 11670 | 11660 | 11670 | 11660 | 811 |
| 507 | 20231120 | 103300 | 964536170 | 11670 | 11670 | 11670 | 11670 | 90 |
| 508 | 20231120 | 103200 | 963485870 | 11670 | 11680 | 11680 | 11670 | 160 |
| 509 | 20231120 | 103100 | 961618660 | 11670 | 11670 | 11670 | 11670 | 48 |
| 510 | 20231120 | 103000 | 961058500 | 11670 | 11670 | 11670 | 11670 | 111 |
| 511 | 20231120 | 102900 | 959763130 | 11670 | 11670 | 11670 | 11670 | 322 |
| 512 | 20231120 | 102800 | 956005390 | 11660 | 11660 | 11660 | 11660 | 268 |
| 513 | 20231120 | 102700 | 952880510 | 11660 | 11630 | 11660 | 11630 | 624 |
| 514 | 20231120 | 102600 | 945611490 | 11650 | 11650 | 11650 | 11630 | 1051 |
| 515 | 20231120 | 102500 | 933377620 | 11650 | 11650 | 11650 | 11650 | 255 |
| 516 | 20231120 | 102400 | 930406870 | 11660 | 11660 | 11660 | 11660 | 339 |
| 517 | 20231120 | 102300 | 926454130 | 11660 | 11660 | 11660 | 11660 | 15 |
| 518 | 20231120 | 102200 | 926279230 | 11660 | 11660 | 11660 | 11660 | 10 |
| 519 | 20231120 | 102100 | 926162630 | 11670 | 11680 | 11680 | 11670 | 73 |
| 520 | 20231120 | 102000 | 925310710 | 11670 | 11690 | 11690 | 11670 | 3 |
| 521 | 20231120 | 101900 | 925275680 | 11690 | 11640 | 11690 | 11640 | 619 |
| 522 | 20231120 | 101800 | 918047960 | 11640 | 11640 | 11640 | 11640 | 572 |
| 523 | 20231120 | 101700 | 911389880 | 11640 | 11660 | 11660 | 11630 | 2375 |
| 524 | 20231120 | 101600 | 883739500 | 11660 | 11680 | 11680 | 11660 | 1330 |
| 525 | 20231120 | 101500 | 868229860 | 11690 | 11670 | 11690 | 11670 | 379 |
| 526 | 20231120 | 101400 | 863800150 | 11660 | 11640 | 11660 | 11630 | 2520 |
| 527 | 20231120 | 101300 | 834486130 | 11640 | 11640 | 11640 | 11640 | 32 |
| 528 | 20231120 | 101200 | 834113650 | 11640 | 11640 | 11640 | 11640 | 10 |
| 529 | 20231120 | 101100 | 833997250 | 11630 | 11650 | 11650 | 11610 | 2630 |
| 530 | 20231120 | 101000 | 803432370 | 11650 | 11650 | 11650 | 11650 | 6 |
| 531 | 20231120 | 100900 | 803362470 | 11650 | 11660 | 11660 | 11650 | 711 |
| 532 | 20231120 | 100800 | 795076800 | 11660 | 11660 | 11660 | 11660 | 141 |
| 533 | 20231120 | 100700 | 793432740 | 11670 | 11670 | 11670 | 11670 | 0 |
| 534 | 20231120 | 100600 | 793432740 | 11670 | 11640 | 11670 | 11640 | 513 |
| 535 | 20231120 | 100500 | 787448460 | 11610 | 11650 | 11650 | 11600 | 6783 |
| 536 | 20231120 | 100400 | 708646520 | 11650 | 11650 | 11650 | 11650 | 105 |
| 537 | 20231120 | 100300 | 707423270 | 11630 | 11630 | 11630 | 11630 | 1292 |
| 538 | 20231120 | 100200 | 692397310 | 11630 | 11650 | 11660 | 11630 | 1478 |
| 539 | 20231120 | 100100 | 675188980 | 11660 | 11660 | 11660 | 11660 | 126 |
| 540 | 20231120 | 100000 | 673719820 | 11660 | 11670 | 11670 | 11660 | 65 |
| 541 | 20231120 | 095900 | 672961910 | 11670 | 11670 | 11670 | 11670 | 3 |
| 542 | 20231120 | 095800 | 672926900 | 11670 | 11660 | 11670 | 11660 | 15 |
| 543 | 20231120 | 095700 | 672751900 | 11660 | 11670 | 11670 | 11660 | 393 |
| 544 | 20231120 | 095600 | 668165690 | 11680 | 11670 | 11680 | 11670 | 7 |
| 545 | 20231120 | 095500 | 668083950 | 11680 | 11680 | 11680 | 11670 | 53 |
| 546 | 20231120 | 095400 | 667465090 | 11690 | 11690 | 11690 | 11690 | 20 |
| 547 | 20231120 | 095300 | 667231290 | 11700 | 11700 | 11700 | 11700 | 15 |
| 548 | 20231120 | 095200 | 667055790 | 11700 | 11690 | 11700 | 11690 | 283 |
| 549 | 20231120 | 095100 | 663747410 | 11690 | 11690 | 11690 | 11650 | 1358 |
| 550 | 20231120 | 095000 | 647876310 | 11640 | 11640 | 11640 | 11640 | 288 |
| 551 | 20231120 | 094900 | 644523990 | 11640 | 11680 | 11680 | 11640 | 1042 |
| 552 | 20231120 | 094800 | 632388050 | 11680 | 11650 | 11680 | 11650 | 78 |
| 553 | 20231120 | 094700 | 631477480 | 11650 | 11670 | 11670 | 11650 | 100 |
| 554 | 20231120 | 094600 | 630312420 | 11670 | 11650 | 11670 | 11650 | 77 |
| 555 | 20231120 | 094500 | 629414490 | 11620 | 11660 | 11660 | 11620 | 3489 |
| 556 | 20231120 | 094400 | 588827360 | 11660 | 11670 | 11670 | 11660 | 845 |
| 557 | 20231120 | 094300 | 578972760 | 11680 | 11680 | 11680 | 11680 | 36 |
| 558 | 20231120 | 094200 | 578552280 | 11690 | 11680 | 11700 | 11670 | 130 |
| 559 | 20231120 | 094100 | 577033960 | 11680 | 11680 | 11680 | 11680 | 50 |
| 560 | 20231120 | 094000 | 576449960 | 11680 | 11720 | 11720 | 11680 | 814 |
| 561 | 20231120 | 093900 | 566927410 | 11720 | 11720 | 11730 | 11720 | 178 |
| 562 | 20231120 | 093800 | 564839920 | 11730 | 11720 | 11730 | 11720 | 299 |
| 563 | 20231120 | 093700 | 561334540 | 11720 | 11720 | 11720 | 11720 | 141 |
| 564 | 20231120 | 093600 | 559682020 | 11720 | 11710 | 11720 | 11690 | 159 |
| 565 | 20231120 | 093500 | 557821140 | 11690 | 11670 | 11710 | 11670 | 383 |
| 566 | 20231120 | 093400 | 553345990 | 11670 | 11670 | 11670 | 11670 | 0 |
| 567 | 20231120 | 093300 | 553345990 | 11670 | 11680 | 11680 | 11660 | 123 |
| 568 | 20231120 | 093200 | 551910060 | 11690 | 11670 | 11690 | 11670 | 517 |
| 569 | 20231120 | 093100 | 545875810 | 11660 | 11680 | 11680 | 11590 | 4977 |
| 570 | 20231120 | 093000 | 487987060 | 11690 | 11670 | 11700 | 11660 | 683 |
| 571 | 20231120 | 092900 | 480012890 | 11680 | 11680 | 11680 | 11680 | 153 |
| 572 | 20231120 | 092800 | 478225850 | 11690 | 11680 | 11690 | 11680 | 31 |
| 573 | 20231120 | 092700 | 477863760 | 11690 | 11690 | 11700 | 11670 | 179 |
| 574 | 20231120 | 092600 | 475771630 | 11670 | 11690 | 11690 | 11660 | 813 |
| 575 | 20231120 | 092500 | 466285180 | 11690 | 11690 | 11690 | 11660 | 183 |
| 576 | 20231120 | 092400 | 464149170 | 11660 | 11660 | 11660 | 11650 | 141 |
| 577 | 20231120 | 092300 | 462505500 | 11660 | 11660 | 11660 | 11660 | 251 |
| 578 | 20231120 | 092200 | 459578840 | 11660 | 11660 | 11660 | 11650 | 575 |
| 579 | 20231120 | 092100 | 452876470 | 11660 | 11690 | 11690 | 11660 | 204 |
| 580 | 20231120 | 092000 | 450494050 | 11680 | 11650 | 11680 | 11630 | 588 |
| 581 | 20231120 | 091900 | 443633080 | 11660 | 11670 | 11670 | 11640 | 490 |
| 582 | 20231120 | 091800 | 437925820 | 11670 | 11680 | 11680 | 11670 | 112 |
| 583 | 20231120 | 091700 | 436618680 | 11680 | 11690 | 11690 | 11680 | 127 |
| 584 | 20231120 | 091600 | 435134720 | 11690 | 11600 | 11690 | 11600 | 1321 |
| 585 | 20231120 | 091500 | 419739680 | 11600 | 11610 | 11620 | 11590 | 3416 |
| 586 | 20231120 | 091400 | 380113150 | 11650 | 11610 | 11650 | 11590 | 3108 |
| 587 | 20231120 | 091300 | 344047890 | 11600 | 11610 | 11640 | 11600 | 1903 |
| 588 | 20231120 | 091200 | 321948140 | 11600 | 11600 | 11600 | 11600 | 1624 |
| 589 | 20231120 | 091100 | 303109740 | 11600 | 11620 | 11640 | 11600 | 3390 |
| 590 | 20231120 | 091000 | 263754960 | 11630 | 11650 | 11670 | 11630 | 512 |
| 591 | 20231120 | 090900 | 257793510 | 11640 | 11600 | 11640 | 11600 | 832 |
| 592 | 20231120 | 090800 | 248117390 | 11610 | 11680 | 11690 | 11590 | 6956 |
| 593 | 20231120 | 090700 | 167248800 | 11680 | 11700 | 11700 | 11680 | 760 |
| 594 | 20231120 | 090600 | 158365850 | 11700 | 11680 | 11700 | 11680 | 1485 |
| 595 | 20231120 | 090500 | 141009350 | 11680 | 11710 | 11710 | 11680 | 2224 |
| 596 | 20231120 | 090400 | 115004310 | 11710 | 11810 | 11810 | 11680 | 6706 |
| 597 | 20231120 | 090300 | 36302760 | 11820 | 11810 | 11820 | 11810 | 450 |
| 598 | 20231120 | 090200 | 30988190 | 11810 | 11800 | 11810 | 11800 | 176 |
| 599 | 20231120 | 090100 | 28911030 | 11800 | 11810 | 11860 | 11800 | 479 |
| 600 | 20231120 | 090000 | 23254800 | 11820 | 11870 | 11870 | 11820 | 1963 |