30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 190100 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 13113 |
| 3 | 20231121 | 190000 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 4 | 20231121 | 185900 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 5 | 20231121 | 185800 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 6 | 20231121 | 185700 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 7 | 20231121 | 185600 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 8 | 20231121 | 185500 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 9 | 20231121 | 185400 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 10 | 20231121 | 185300 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 11 | 20231121 | 185200 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 12 | 20231121 | 185100 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 13 | 20231121 | 185000 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 14 | 20231121 | 184900 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 15 | 20231121 | 184800 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 16 | 20231121 | 184700 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 17 | 20231121 | 184600 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 18 | 20231121 | 184500 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 19 | 20231121 | 184400 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 20 | 20231121 | 184300 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 21 | 20231121 | 184200 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 22 | 20231121 | 184100 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 23 | 20231121 | 184000 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 24 | 20231121 | 183900 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 25 | 20231121 | 183800 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 26 | 20231121 | 183700 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 27 | 20231121 | 183600 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 28 | 20231121 | 183500 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 29 | 20231121 | 183400 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 30 | 20231121 | 183300 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 31 | 20231121 | 183200 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 32 | 20231121 | 183100 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 13113 |
| 33 | 20231121 | 183000 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 34 | 20231121 | 182900 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 35 | 20231121 | 182800 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 36 | 20231121 | 182700 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 37 | 20231121 | 182600 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 38 | 20231121 | 182500 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 39 | 20231121 | 182400 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 40 | 20231121 | 182300 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 41 | 20231121 | 182200 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 42 | 20231121 | 182100 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 43 | 20231121 | 182000 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 44 | 20231121 | 181900 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 45 | 20231121 | 181800 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 46 | 20231121 | 181700 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 47 | 20231121 | 181600 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 48 | 20231121 | 181500 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 49 | 20231121 | 181400 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 50 | 20231121 | 181300 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 51 | 20231121 | 181200 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 52 | 20231121 | 181100 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 53 | 20231121 | 181000 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 54 | 20231121 | 180900 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 55 | 20231121 | 180800 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 56 | 20231121 | 180700 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 57 | 20231121 | 180600 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 58 | 20231121 | 180500 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 59 | 20231121 | 180400 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 60 | 20231121 | 180300 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 61 | 20231121 | 180200 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 62 | 20231121 | 180100 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 13113 |
| 63 | 20231121 | 180000 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 64 | 20231121 | 175900 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 65 | 20231121 | 175800 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 66 | 20231121 | 175700 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 67 | 20231121 | 175600 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 68 | 20231121 | 175500 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 69 | 20231121 | 175400 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 70 | 20231121 | 175300 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 71 | 20231121 | 175200 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 72 | 20231121 | 175100 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 73 | 20231121 | 175000 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 74 | 20231121 | 174900 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 75 | 20231121 | 174800 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 76 | 20231121 | 174700 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 77 | 20231121 | 174600 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 78 | 20231121 | 174500 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 79 | 20231121 | 174400 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 80 | 20231121 | 174300 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 81 | 20231121 | 174200 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 82 | 20231121 | 174100 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 83 | 20231121 | 174000 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 84 | 20231121 | 173900 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 85 | 20231121 | 173800 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 86 | 20231121 | 173700 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 87 | 20231121 | 173600 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 88 | 20231121 | 173500 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 89 | 20231121 | 173400 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 90 | 20231121 | 173300 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 91 | 20231121 | 173200 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 92 | 20231121 | 173100 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 13113 |
| 93 | 20231121 | 173000 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 94 | 20231121 | 172900 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 95 | 20231121 | 172800 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 96 | 20231121 | 172700 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 97 | 20231121 | 172600 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 98 | 20231121 | 172500 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 99 | 20231121 | 172400 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 100 | 20231121 | 172300 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 101 | 20231121 | 172200 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 102 | 20231121 | 172100 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 103 | 20231121 | 172000 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 104 | 20231121 | 171900 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 105 | 20231121 | 171800 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 106 | 20231121 | 171700 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 107 | 20231121 | 171600 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 108 | 20231121 | 171500 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 109 | 20231121 | 171400 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 110 | 20231121 | 171300 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 111 | 20231121 | 171200 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 112 | 20231121 | 171100 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 113 | 20231121 | 171000 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 114 | 20231121 | 170900 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 115 | 20231121 | 170800 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 116 | 20231121 | 170700 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 117 | 20231121 | 170600 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 118 | 20231121 | 170500 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 119 | 20231121 | 170400 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 120 | 20231121 | 170300 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 121 | 20231121 | 170200 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 122 | 20231121 | 170100 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 13113 |
| 123 | 20231121 | 170000 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 124 | 20231121 | 165900 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 125 | 20231121 | 165800 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 126 | 20231121 | 165700 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 127 | 20231121 | 165600 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 128 | 20231121 | 165500 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 129 | 20231121 | 165400 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 130 | 20231121 | 165300 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 131 | 20231121 | 165200 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 132 | 20231121 | 165100 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 133 | 20231121 | 165000 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 134 | 20231121 | 164900 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 135 | 20231121 | 164800 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 136 | 20231121 | 164700 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 137 | 20231121 | 164600 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 138 | 20231121 | 164500 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 139 | 20231121 | 164400 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 140 | 20231121 | 164300 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 141 | 20231121 | 164200 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 142 | 20231121 | 164100 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 143 | 20231121 | 164000 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 144 | 20231121 | 163900 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 145 | 20231121 | 163800 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 146 | 20231121 | 163700 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 147 | 20231121 | 163600 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 148 | 20231121 | 163500 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 149 | 20231121 | 163400 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 150 | 20231121 | 163300 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 151 | 20231121 | 163200 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 152 | 20231121 | 163100 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 13113 |
| 153 | 20231121 | 163000 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 154 | 20231121 | 162900 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 155 | 20231121 | 162800 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 156 | 20231121 | 162700 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 157 | 20231121 | 162600 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 158 | 20231121 | 162500 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 159 | 20231121 | 162400 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 160 | 20231121 | 162300 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 161 | 20231121 | 162200 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 162 | 20231121 | 162100 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 163 | 20231121 | 162000 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 164 | 20231121 | 161900 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 165 | 20231121 | 161800 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 166 | 20231121 | 161700 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 167 | 20231121 | 161600 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 168 | 20231121 | 161500 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 169 | 20231121 | 161400 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 170 | 20231121 | 161300 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 171 | 20231121 | 161200 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 172 | 20231121 | 161100 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 173 | 20231121 | 161000 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 174 | 20231121 | 160900 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 175 | 20231121 | 160800 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 176 | 20231121 | 160700 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 177 | 20231121 | 160600 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 178 | 20231121 | 160500 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 179 | 20231121 | 160400 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 180 | 20231121 | 160300 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 181 | 20231121 | 160200 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 182 | 20231121 | 160100 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 13113 |
| 183 | 20231121 | 160000 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 184 | 20231121 | 155900 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 185 | 20231121 | 155800 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 186 | 20231121 | 155700 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 187 | 20231121 | 155600 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 188 | 20231121 | 155500 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 189 | 20231121 | 155400 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 190 | 20231121 | 155300 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 191 | 20231121 | 155200 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 192 | 20231121 | 155100 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 193 | 20231121 | 155000 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 194 | 20231121 | 154900 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 195 | 20231121 | 154800 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 196 | 20231121 | 154700 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 197 | 20231121 | 154600 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 198 | 20231121 | 154500 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 199 | 20231121 | 154400 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 200 | 20231121 | 154300 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 201 | 20231121 | 154200 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 202 | 20231121 | 154100 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 203 | 20231121 | 154000 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 204 | 20231121 | 153900 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 205 | 20231121 | 153800 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 206 | 20231121 | 153700 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 207 | 20231121 | 153600 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 208 | 20231121 | 153500 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 209 | 20231121 | 153400 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 210 | 20231121 | 153300 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 211 | 20231121 | 153200 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 212 | 20231121 | 153100 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 13113 |
| 213 | 20231121 | 153000 | 3147988320 | 6520 | 6520 | 6520 | 6520 | 13113 |
| 214 | 20231121 | 152900 | 3062491560 | 6510 | 6510 | 6510 | 6510 | 0 |
| 215 | 20231121 | 152800 | 3062491560 | 6510 | 6510 | 6510 | 6510 | 0 |
| 216 | 20231121 | 152700 | 3062491560 | 6510 | 6510 | 6510 | 6510 | 0 |
| 217 | 20231121 | 152600 | 3062491560 | 6510 | 6510 | 6510 | 6510 | 0 |
| 218 | 20231121 | 152500 | 3062491560 | 6510 | 6510 | 6510 | 6510 | 0 |
| 219 | 20231121 | 152400 | 3062491560 | 6510 | 6510 | 6510 | 6510 | 0 |
| 220 | 20231121 | 152300 | 3062491560 | 6510 | 6510 | 6510 | 6510 | 0 |
| 221 | 20231121 | 152200 | 3062491560 | 6510 | 6510 | 6510 | 6510 | 0 |
| 222 | 20231121 | 152100 | 3062491560 | 6510 | 6510 | 6510 | 6510 | 0 |
| 223 | 20231121 | 152000 | 3062491560 | 6510 | 6510 | 6510 | 6510 | 0 |
| 224 | 20231121 | 151900 | 3062491560 | 6510 | 6490 | 6520 | 6490 | 8290 |
| 225 | 20231121 | 151800 | 3008560800 | 6500 | 6510 | 6530 | 6490 | 15289 |
| 226 | 20231121 | 151700 | 2909082550 | 6510 | 6520 | 6530 | 6510 | 10651 |
| 227 | 20231121 | 151600 | 2839707450 | 6520 | 6500 | 6520 | 6490 | 7642 |
| 228 | 20231121 | 151500 | 2790022080 | 6500 | 6490 | 6500 | 6490 | 3746 |
| 229 | 20231121 | 151400 | 2765694900 | 6490 | 6470 | 6490 | 6470 | 6729 |
| 230 | 20231121 | 151300 | 2722077830 | 6470 | 6480 | 6480 | 6460 | 8236 |
| 231 | 20231121 | 151200 | 2668791440 | 6480 | 6460 | 6480 | 6450 | 8876 |
| 232 | 20231121 | 151100 | 2611349420 | 6470 | 6460 | 6480 | 6460 | 17334 |
| 233 | 20231121 | 151000 | 2499251180 | 6460 | 6440 | 6460 | 6430 | 7868 |
| 234 | 20231121 | 150900 | 2448552260 | 6440 | 6420 | 6470 | 6420 | 24137 |
| 235 | 20231121 | 150800 | 2292893160 | 6420 | 6420 | 6420 | 6420 | 347 |
| 236 | 20231121 | 150700 | 2290665420 | 6420 | 6420 | 6420 | 6410 | 355 |
| 237 | 20231121 | 150600 | 2288387420 | 6420 | 6420 | 6420 | 6410 | 1738 |
| 238 | 20231121 | 150500 | 2277235610 | 6420 | 6420 | 6420 | 6410 | 212 |
| 239 | 20231121 | 150400 | 2275876110 | 6420 | 6400 | 6420 | 6380 | 4134 |
| 240 | 20231121 | 150300 | 2249407500 | 6410 | 6420 | 6420 | 6410 | 2326 |
| 241 | 20231121 | 150200 | 2234492580 | 6420 | 6410 | 6430 | 6410 | 2705 |
| 242 | 20231121 | 150100 | 2217112680 | 6420 | 6420 | 6430 | 6420 | 784 |
| 243 | 20231121 | 150000 | 2212079390 | 6420 | 6420 | 6430 | 6420 | 1280 |
| 244 | 20231121 | 145900 | 2203859240 | 6420 | 6430 | 6440 | 6420 | 1673 |
| 245 | 20231121 | 145800 | 2193097860 | 6440 | 6420 | 6440 | 6420 | 377 |
| 246 | 20231121 | 145700 | 2190676420 | 6440 | 6430 | 6440 | 6430 | 704 |
| 247 | 20231121 | 145600 | 2186149690 | 6430 | 6430 | 6430 | 6430 | 564 |
| 248 | 20231121 | 145500 | 2182523170 | 6430 | 6420 | 6430 | 6420 | 177 |
| 249 | 20231121 | 145400 | 2181386810 | 6430 | 6430 | 6430 | 6430 | 897 |
| 250 | 20231121 | 145300 | 2175619100 | 6430 | 6430 | 6430 | 6420 | 3286 |
| 251 | 20231121 | 145200 | 2154492080 | 6420 | 6420 | 6430 | 6420 | 3536 |
| 252 | 20231121 | 145100 | 2131790850 | 6420 | 6410 | 6420 | 6410 | 4120 |
| 253 | 20231121 | 145000 | 2105379690 | 6420 | 6410 | 6420 | 6400 | 5787 |
| 254 | 20231121 | 144900 | 2068259270 | 6410 | 6380 | 6410 | 6380 | 984 |
| 255 | 20231121 | 144800 | 2061967040 | 6400 | 6390 | 6400 | 6380 | 577 |
| 256 | 20231121 | 144700 | 2058285140 | 6380 | 6400 | 6400 | 6380 | 1891 |
| 257 | 20231121 | 144600 | 2046215280 | 6380 | 6390 | 6400 | 6380 | 1894 |
| 258 | 20231121 | 144500 | 2034126510 | 6390 | 6420 | 6420 | 6390 | 5954 |
| 259 | 20231121 | 144400 | 1995982450 | 6420 | 6420 | 6430 | 6420 | 1608 |
| 260 | 20231121 | 144300 | 1985649320 | 6420 | 6420 | 6420 | 6410 | 2039 |
| 261 | 20231121 | 144200 | 1972561430 | 6420 | 6410 | 6420 | 6410 | 1714 |
| 262 | 20231121 | 144100 | 1961571090 | 6410 | 6400 | 6410 | 6400 | 549 |
| 263 | 20231121 | 144000 | 1958055800 | 6400 | 6400 | 6410 | 6390 | 672 |
| 264 | 20231121 | 143900 | 1953748510 | 6380 | 6390 | 6400 | 6380 | 5764 |
| 265 | 20231121 | 143800 | 1916868080 | 6380 | 6370 | 6390 | 6370 | 2194 |
| 266 | 20231121 | 143700 | 1902861200 | 6390 | 6390 | 6390 | 6390 | 58 |
| 267 | 20231121 | 143600 | 1902490580 | 6390 | 6380 | 6390 | 6380 | 928 |
| 268 | 20231121 | 143500 | 1896566020 | 6390 | 6390 | 6390 | 6380 | 239 |
| 269 | 20231121 | 143400 | 1895038820 | 6390 | 6390 | 6400 | 6350 | 1346 |
| 270 | 20231121 | 143300 | 1886433170 | 6390 | 6320 | 6390 | 6320 | 8322 |
| 271 | 20231121 | 143200 | 1833380310 | 6320 | 6310 | 6320 | 6310 | 34 |
| 272 | 20231121 | 143100 | 1833165440 | 6300 | 6310 | 6310 | 6300 | 857 |
| 273 | 20231121 | 143000 | 1827757820 | 6300 | 6300 | 6300 | 6300 | 50 |
| 274 | 20231121 | 142900 | 1827442820 | 6310 | 6310 | 6310 | 6310 | 15 |
| 275 | 20231121 | 142800 | 1827348170 | 6310 | 6310 | 6310 | 6310 | 1191 |
| 276 | 20231121 | 142700 | 1819832960 | 6310 | 6320 | 6320 | 6310 | 373 |
| 277 | 20231121 | 142600 | 1817478900 | 6320 | 6320 | 6320 | 6320 | 30 |
| 278 | 20231121 | 142500 | 1817289300 | 6320 | 6320 | 6320 | 6320 | 104 |
| 279 | 20231121 | 142400 | 1816632020 | 6320 | 6320 | 6320 | 6320 | 10 |
| 280 | 20231121 | 142300 | 1816568820 | 6320 | 6320 | 6320 | 6320 | 1 |
| 281 | 20231121 | 142200 | 1816562500 | 6320 | 6320 | 6320 | 6320 | 9 |
| 282 | 20231121 | 142100 | 1816505620 | 6310 | 6310 | 6310 | 6300 | 254 |
| 283 | 20231121 | 142000 | 1814904880 | 6310 | 6310 | 6310 | 6310 | 20 |
| 284 | 20231121 | 141900 | 1814778680 | 6290 | 6290 | 6290 | 6290 | 0 |
| 285 | 20231121 | 141800 | 1814778680 | 6290 | 6290 | 6290 | 6290 | 8 |
| 286 | 20231121 | 141700 | 1814728360 | 6310 | 6310 | 6310 | 6310 | 0 |
| 287 | 20231121 | 141600 | 1814728360 | 6310 | 6310 | 6310 | 6310 | 63 |
| 288 | 20231121 | 141500 | 1814330830 | 6280 | 6300 | 6300 | 6280 | 1341 |
| 289 | 20231121 | 141400 | 1805897130 | 6290 | 6290 | 6290 | 6290 | 0 |
| 290 | 20231121 | 141300 | 1805897130 | 6290 | 6290 | 6290 | 6290 | 0 |
| 291 | 20231121 | 141200 | 1805897130 | 6290 | 6310 | 6310 | 6290 | 1810 |
| 292 | 20231121 | 141100 | 1794478030 | 6300 | 6290 | 6300 | 6290 | 2887 |
| 293 | 20231121 | 141000 | 1776294750 | 6290 | 6290 | 6290 | 6290 | 0 |
| 294 | 20231121 | 140900 | 1776294750 | 6290 | 6290 | 6290 | 6290 | 10 |
| 295 | 20231121 | 140800 | 1776231850 | 6290 | 6290 | 6290 | 6290 | 10 |
| 296 | 20231121 | 140700 | 1776168950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 297 | 20231121 | 140600 | 1776168950 | 6280 | 6280 | 6280 | 6280 | 20 |
| 298 | 20231121 | 140500 | 1776043350 | 6280 | 6280 | 6280 | 6280 | 0 |
| 299 | 20231121 | 140400 | 1776043350 | 6280 | 6280 | 6280 | 6280 | 33 |
| 300 | 20231121 | 140300 | 1775836110 | 6280 | 6290 | 6290 | 6280 | 1846 |
| 301 | 20231121 | 140200 | 1764243050 | 6280 | 6290 | 6290 | 6280 | 386 |
| 302 | 20231121 | 140100 | 1761815970 | 6290 | 6290 | 6290 | 6290 | 6 |
| 303 | 20231121 | 140000 | 1761778230 | 6290 | 6300 | 6300 | 6290 | 452 |
| 304 | 20231121 | 135900 | 1758933100 | 6310 | 6300 | 6310 | 6300 | 401 |
| 305 | 20231121 | 135800 | 1756406790 | 6300 | 6300 | 6300 | 6300 | 257 |
| 306 | 20231121 | 135700 | 1754787690 | 6310 | 6310 | 6310 | 6310 | 1 |
| 307 | 20231121 | 135600 | 1754781380 | 6310 | 6300 | 6310 | 6300 | 127 |
| 308 | 20231121 | 135500 | 1753980060 | 6310 | 6300 | 6310 | 6290 | 554 |
| 309 | 20231121 | 135400 | 1750485330 | 6310 | 6310 | 6310 | 6310 | 1 |
| 310 | 20231121 | 135300 | 1750479020 | 6310 | 6300 | 6310 | 6280 | 800 |
| 311 | 20231121 | 135200 | 1745446640 | 6310 | 6310 | 6310 | 6310 | 0 |
| 312 | 20231121 | 135100 | 1745446640 | 6310 | 6310 | 6310 | 6310 | 111 |
| 313 | 20231121 | 135000 | 1744746230 | 6310 | 6310 | 6310 | 6310 | 6 |
| 314 | 20231121 | 134900 | 1744708370 | 6280 | 6290 | 6310 | 6280 | 712 |
| 315 | 20231121 | 134800 | 1740230190 | 6300 | 6300 | 6300 | 6300 | 125 |
| 316 | 20231121 | 134700 | 1739442690 | 6300 | 6300 | 6300 | 6300 | 802 |
| 317 | 20231121 | 134600 | 1734390090 | 6300 | 6300 | 6300 | 6300 | 1354 |
| 318 | 20231121 | 134500 | 1725859890 | 6310 | 6320 | 6320 | 6310 | 686 |
| 319 | 20231121 | 134400 | 1721531190 | 6330 | 6330 | 6330 | 6320 | 583 |
| 320 | 20231121 | 134300 | 1717846600 | 6310 | 6320 | 6320 | 6310 | 983 |
| 321 | 20231121 | 134200 | 1711642970 | 6330 | 6320 | 6330 | 6320 | 2 |
| 322 | 20231121 | 134100 | 1711630320 | 6310 | 6330 | 6330 | 6310 | 642 |
| 323 | 20231121 | 134000 | 1707573220 | 6340 | 6340 | 6340 | 6340 | 105 |
| 324 | 20231121 | 133900 | 1706907520 | 6350 | 6350 | 6350 | 6350 | 351 |
| 325 | 20231121 | 133800 | 1704678670 | 6340 | 6350 | 6350 | 6340 | 128 |
| 326 | 20231121 | 133700 | 1703867050 | 6350 | 6350 | 6350 | 6350 | 403 |
| 327 | 20231121 | 133600 | 1701308000 | 6350 | 6350 | 6350 | 6350 | 337 |
| 328 | 20231121 | 133500 | 1699168050 | 6360 | 6370 | 6370 | 6360 | 71 |
| 329 | 20231121 | 133400 | 1698716320 | 6380 | 6360 | 6380 | 6360 | 1320 |
| 330 | 20231121 | 133300 | 1690302470 | 6370 | 6370 | 6370 | 6370 | 115 |
| 331 | 20231121 | 133200 | 1689569920 | 6370 | 6350 | 6370 | 6350 | 1010 |
| 332 | 20231121 | 133100 | 1683143860 | 6350 | 6350 | 6350 | 6350 | 129 |
| 333 | 20231121 | 133000 | 1682324710 | 6350 | 6340 | 6350 | 6340 | 150 |
| 334 | 20231121 | 132900 | 1681372710 | 6340 | 6340 | 6340 | 6340 | 15 |
| 335 | 20231121 | 132800 | 1681277610 | 6340 | 6330 | 6340 | 6330 | 68 |
| 336 | 20231121 | 132700 | 1680846510 | 6330 | 6330 | 6330 | 6330 | 0 |
| 337 | 20231121 | 132600 | 1680846510 | 6330 | 6350 | 6350 | 6320 | 5536 |
| 338 | 20231121 | 132500 | 1645806390 | 6350 | 6360 | 6360 | 6350 | 1739 |
| 339 | 20231121 | 132400 | 1634754590 | 6360 | 6370 | 6370 | 6360 | 852 |
| 340 | 20231121 | 132300 | 1629333280 | 6370 | 6370 | 6380 | 6370 | 963 |
| 341 | 20231121 | 132200 | 1623196350 | 6370 | 6340 | 6380 | 6340 | 7412 |
| 342 | 20231121 | 132100 | 1576109160 | 6330 | 6330 | 6330 | 6330 | 366 |
| 343 | 20231121 | 132000 | 1573792380 | 6320 | 6320 | 6320 | 6320 | 202 |
| 344 | 20231121 | 131900 | 1572515740 | 6320 | 6320 | 6320 | 6320 | 0 |
| 345 | 20231121 | 131800 | 1572515740 | 6320 | 6320 | 6320 | 6320 | 462 |
| 346 | 20231121 | 131700 | 1569595900 | 6330 | 6340 | 6340 | 6330 | 31 |
| 347 | 20231121 | 131600 | 1569399570 | 6340 | 6340 | 6340 | 6320 | 663 |
| 348 | 20231121 | 131500 | 1565197220 | 6340 | 6330 | 6340 | 6330 | 1630 |
| 349 | 20231121 | 131400 | 1554878880 | 6320 | 6320 | 6320 | 6320 | 1169 |
| 350 | 20231121 | 131300 | 1547490800 | 6320 | 6320 | 6320 | 6320 | 810 |
| 351 | 20231121 | 131200 | 1542371600 | 6320 | 6310 | 6320 | 6310 | 34 |
| 352 | 20231121 | 131100 | 1542156730 | 6310 | 6310 | 6310 | 6310 | 150 |
| 353 | 20231121 | 131000 | 1541210230 | 6300 | 6310 | 6320 | 6300 | 1100 |
| 354 | 20231121 | 130900 | 1534268270 | 6310 | 6310 | 6310 | 6310 | 920 |
| 355 | 20231121 | 130800 | 1528463070 | 6280 | 6290 | 6290 | 6280 | 796 |
| 356 | 20231121 | 130700 | 1523464000 | 6280 | 6310 | 6310 | 6280 | 535 |
| 357 | 20231121 | 130600 | 1520101150 | 6310 | 6310 | 6310 | 6310 | 0 |
| 358 | 20231121 | 130500 | 1520101150 | 6310 | 6310 | 6310 | 6310 | 0 |
| 359 | 20231121 | 130400 | 1520101150 | 6310 | 6310 | 6310 | 6310 | 0 |
| 360 | 20231121 | 130300 | 1520101150 | 6310 | 6290 | 6310 | 6290 | 29 |
| 361 | 20231121 | 130200 | 1519918700 | 6310 | 6300 | 6310 | 6300 | 704 |
| 362 | 20231121 | 130100 | 1515482700 | 6300 | 6300 | 6300 | 6300 | 11 |
| 363 | 20231121 | 130000 | 1515413400 | 6290 | 6290 | 6290 | 6290 | 0 |
| 364 | 20231121 | 125900 | 1515413400 | 6290 | 6290 | 6290 | 6290 | 140 |
| 365 | 20231121 | 125800 | 1514532800 | 6290 | 6290 | 6290 | 6290 | 0 |
| 366 | 20231121 | 125700 | 1514532800 | 6290 | 6290 | 6290 | 6290 | 0 |
| 367 | 20231121 | 125600 | 1514532800 | 6290 | 6290 | 6290 | 6290 | 6 |
| 368 | 20231121 | 125500 | 1514495060 | 6290 | 6300 | 6300 | 6290 | 339 |
| 369 | 20231121 | 125400 | 1512359730 | 6300 | 6300 | 6300 | 6300 | 546 |
| 370 | 20231121 | 125300 | 1508919930 | 6300 | 6300 | 6300 | 6300 | 43 |
| 371 | 20231121 | 125200 | 1508649030 | 6300 | 6300 | 6300 | 6300 | 0 |
| 372 | 20231121 | 125100 | 1508649030 | 6300 | 6300 | 6300 | 6300 | 0 |
| 373 | 20231121 | 125000 | 1508649030 | 6300 | 6300 | 6300 | 6300 | 104 |
| 374 | 20231121 | 124900 | 1507993830 | 6280 | 6310 | 6310 | 6280 | 967 |
| 375 | 20231121 | 124800 | 1501892440 | 6310 | 6280 | 6310 | 6280 | 62 |
| 376 | 20231121 | 124700 | 1501503050 | 6270 | 6280 | 6280 | 6270 | 872 |
| 377 | 20231121 | 124600 | 1496035100 | 6280 | 6280 | 6280 | 6280 | 0 |
| 378 | 20231121 | 124500 | 1496035100 | 6280 | 6280 | 6300 | 6280 | 17 |
| 379 | 20231121 | 124400 | 1495928200 | 6280 | 6280 | 6280 | 6280 | 2 |
| 380 | 20231121 | 124300 | 1495915640 | 6270 | 6270 | 6270 | 6270 | 0 |
| 381 | 20231121 | 124200 | 1495915640 | 6270 | 6270 | 6270 | 6270 | 400 |
| 382 | 20231121 | 124100 | 1493407640 | 6310 | 6300 | 6310 | 6300 | 700 |
| 383 | 20231121 | 124000 | 1488994670 | 6300 | 6300 | 6300 | 6300 | 0 |
| 384 | 20231121 | 123900 | 1488994670 | 6300 | 6290 | 6300 | 6290 | 1036 |
| 385 | 20231121 | 123800 | 1482468950 | 6270 | 6270 | 6270 | 6270 | 22 |
| 386 | 20231121 | 123700 | 1482331010 | 6270 | 6270 | 6270 | 6270 | 10 |
| 387 | 20231121 | 123600 | 1482268310 | 6250 | 6250 | 6250 | 6250 | 0 |
| 388 | 20231121 | 123500 | 1482268310 | 6250 | 6280 | 6280 | 6250 | 449 |
| 389 | 20231121 | 123400 | 1479458580 | 6300 | 6280 | 6300 | 6280 | 1000 |
| 390 | 20231121 | 123300 | 1473173910 | 6260 | 6260 | 6260 | 6260 | 1236 |
| 391 | 20231121 | 123200 | 1465436550 | 6260 | 6260 | 6260 | 6260 | 122 |
| 392 | 20231121 | 123100 | 1464672830 | 6280 | 6280 | 6280 | 6280 | 0 |
| 393 | 20231121 | 123000 | 1464672830 | 6280 | 6280 | 6280 | 6280 | 0 |
| 394 | 20231121 | 122900 | 1464672830 | 6280 | 6280 | 6280 | 6280 | 0 |
| 395 | 20231121 | 122800 | 1464672830 | 6280 | 6280 | 6280 | 6280 | 0 |
| 396 | 20231121 | 122700 | 1464672830 | 6280 | 6280 | 6280 | 6280 | 5 |
| 397 | 20231121 | 122600 | 1464641430 | 6280 | 6280 | 6280 | 6280 | 6 |
| 398 | 20231121 | 122500 | 1464603750 | 6270 | 6270 | 6270 | 6270 | 386 |
| 399 | 20231121 | 122400 | 1462183530 | 6270 | 6280 | 6280 | 6270 | 5 |
| 400 | 20231121 | 122300 | 1462152140 | 6280 | 6280 | 6290 | 6260 | 2053 |
| 401 | 20231121 | 122200 | 1449285620 | 6280 | 6280 | 6280 | 6280 | 2 |
| 402 | 20231121 | 122100 | 1449273060 | 6270 | 6270 | 6270 | 6270 | 0 |
| 403 | 20231121 | 122000 | 1449273060 | 6270 | 6270 | 6270 | 6270 | 296 |
| 404 | 20231121 | 121900 | 1447417140 | 6280 | 6280 | 6280 | 6280 | 40 |
| 405 | 20231121 | 121800 | 1447165940 | 6280 | 6280 | 6280 | 6280 | 100 |
| 406 | 20231121 | 121700 | 1446537940 | 6280 | 6280 | 6280 | 6280 | 0 |
| 407 | 20231121 | 121600 | 1446537940 | 6280 | 6280 | 6280 | 6280 | 0 |
| 408 | 20231121 | 121500 | 1446537940 | 6280 | 6280 | 6280 | 6280 | 10 |
| 409 | 20231121 | 121400 | 1446475140 | 6280 | 6280 | 6280 | 6280 | 750 |
| 410 | 20231121 | 121300 | 1441765140 | 6280 | 6280 | 6280 | 6280 | 0 |
| 411 | 20231121 | 121200 | 1441765140 | 6280 | 6280 | 6280 | 6280 | 450 |
| 412 | 20231121 | 121100 | 1438939140 | 6280 | 6280 | 6280 | 6280 | 200 |
| 413 | 20231121 | 121000 | 1437683140 | 6290 | 6290 | 6290 | 6290 | 0 |
| 414 | 20231121 | 120900 | 1437683140 | 6290 | 6290 | 6290 | 6290 | 1 |
| 415 | 20231121 | 120800 | 1437676850 | 6280 | 6290 | 6290 | 6280 | 3 |
| 416 | 20231121 | 120700 | 1437657990 | 6270 | 6280 | 6280 | 6270 | 1311 |
| 417 | 20231121 | 120600 | 1429437870 | 6290 | 6280 | 6290 | 6280 | 185 |
| 418 | 20231121 | 120500 | 1428275970 | 6280 | 6280 | 6280 | 6280 | 232 |
| 419 | 20231121 | 120400 | 1426819010 | 6280 | 6280 | 6280 | 6280 | 1 |
| 420 | 20231121 | 120300 | 1426812730 | 6280 | 6280 | 6280 | 6280 | 34 |
| 421 | 20231121 | 120200 | 1426599210 | 6280 | 6280 | 6280 | 6280 | 0 |
| 422 | 20231121 | 120100 | 1426599210 | 6280 | 6290 | 6290 | 6280 | 368 |
| 423 | 20231121 | 120000 | 1424287490 | 6290 | 6290 | 6290 | 6290 | 1 |
| 424 | 20231121 | 115900 | 1424281200 | 6290 | 6290 | 6290 | 6290 | 0 |
| 425 | 20231121 | 115800 | 1424281200 | 6290 | 6290 | 6290 | 6290 | 22 |
| 426 | 20231121 | 115700 | 1424142820 | 6290 | 6290 | 6290 | 6280 | 37 |
| 427 | 20231121 | 115600 | 1423910320 | 6290 | 6290 | 6290 | 6290 | 75 |
| 428 | 20231121 | 115500 | 1423438570 | 6280 | 6280 | 6300 | 6280 | 516 |
| 429 | 20231121 | 115400 | 1420194620 | 6290 | 6290 | 6290 | 6290 | 82 |
| 430 | 20231121 | 115300 | 1419678840 | 6290 | 6290 | 6290 | 6290 | 59 |
| 431 | 20231121 | 115200 | 1419307730 | 6300 | 6290 | 6300 | 6290 | 635 |
| 432 | 20231121 | 115100 | 1415307500 | 6290 | 6290 | 6290 | 6290 | 100 |
| 433 | 20231121 | 115000 | 1414678500 | 6270 | 6270 | 6270 | 6270 | 0 |
| 434 | 20231121 | 114900 | 1414678500 | 6270 | 6270 | 6270 | 6270 | 2 |
| 435 | 20231121 | 114800 | 1414665960 | 6300 | 6300 | 6300 | 6300 | 0 |
| 436 | 20231121 | 114700 | 1414665960 | 6300 | 6300 | 6300 | 6300 | 0 |
| 437 | 20231121 | 114600 | 1414665960 | 6300 | 6300 | 6300 | 6300 | 1282 |
| 438 | 20231121 | 114500 | 1406589360 | 6300 | 6270 | 6300 | 6270 | 608 |
| 439 | 20231121 | 114400 | 1402763870 | 6280 | 6280 | 6280 | 6280 | 23 |
| 440 | 20231121 | 114300 | 1402619430 | 6250 | 6280 | 6280 | 6250 | 511 |
| 441 | 20231121 | 114200 | 1399419440 | 6280 | 6280 | 6280 | 6280 | 0 |
| 442 | 20231121 | 114100 | 1399419440 | 6280 | 6280 | 6280 | 6280 | 2 |
| 443 | 20231121 | 114000 | 1399406880 | 6290 | 6290 | 6290 | 6290 | 0 |
| 444 | 20231121 | 113900 | 1399406880 | 6290 | 6280 | 6290 | 6280 | 122 |
| 445 | 20231121 | 113800 | 1398639520 | 6290 | 6280 | 6290 | 6280 | 5 |
| 446 | 20231121 | 113700 | 1398608100 | 6270 | 6270 | 6270 | 6270 | 147 |
| 447 | 20231121 | 113600 | 1397686410 | 6230 | 6230 | 6230 | 6230 | 0 |
| 448 | 20231121 | 113500 | 1397686410 | 6230 | 6230 | 6230 | 6230 | 0 |
| 449 | 20231121 | 113400 | 1397686410 | 6230 | 6250 | 6250 | 6230 | 286 |
| 450 | 20231121 | 113300 | 1395902650 | 6250 | 6250 | 6250 | 6230 | 1340 |
| 451 | 20231121 | 113200 | 1387542200 | 6250 | 6260 | 6260 | 6250 | 136 |
| 452 | 20231121 | 113100 | 1386690860 | 6270 | 6270 | 6270 | 6270 | 238 |
| 453 | 20231121 | 113000 | 1385198600 | 6270 | 6270 | 6270 | 6270 | 107 |
| 454 | 20231121 | 112900 | 1384527710 | 6270 | 6270 | 6270 | 6270 | 628 |
| 455 | 20231121 | 112800 | 1380590150 | 6270 | 6270 | 6270 | 6270 | 403 |
| 456 | 20231121 | 112700 | 1378063340 | 6270 | 6270 | 6270 | 6270 | 213 |
| 457 | 20231121 | 112600 | 1376727830 | 6270 | 6260 | 6270 | 6260 | 226 |
| 458 | 20231121 | 112500 | 1375310860 | 6260 | 6260 | 6260 | 6260 | 0 |
| 459 | 20231121 | 112400 | 1375310860 | 6260 | 6260 | 6270 | 6260 | 744 |
| 460 | 20231121 | 112300 | 1370652720 | 6260 | 6260 | 6260 | 6260 | 824 |
| 461 | 20231121 | 112200 | 1365494480 | 6270 | 6270 | 6270 | 6270 | 20 |
| 462 | 20231121 | 112100 | 1365369080 | 6270 | 6260 | 6280 | 6260 | 715 |
| 463 | 20231121 | 112000 | 1360892690 | 6260 | 6250 | 6260 | 6250 | 23 |
| 464 | 20231121 | 111900 | 1360748900 | 6250 | 6250 | 6250 | 6240 | 786 |
| 465 | 20231121 | 111800 | 1355836690 | 6250 | 6240 | 6250 | 6240 | 280 |
| 466 | 20231121 | 111700 | 1354087490 | 6230 | 6230 | 6230 | 6230 | 200 |
| 467 | 20231121 | 111600 | 1352841490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 468 | 20231121 | 111500 | 1352841490 | 6230 | 6230 | 6230 | 6230 | 95 |
| 469 | 20231121 | 111400 | 1352249640 | 6220 | 6220 | 6220 | 6220 | 127 |
| 470 | 20231121 | 111300 | 1351459700 | 6220 | 6220 | 6220 | 6220 | 31 |
| 471 | 20231121 | 111200 | 1351266880 | 6220 | 6220 | 6220 | 6220 | 137 |
| 472 | 20231121 | 111100 | 1350414740 | 6220 | 6220 | 6220 | 6220 | 0 |
| 473 | 20231121 | 111000 | 1350414740 | 6220 | 6220 | 6220 | 6220 | 2 |
| 474 | 20231121 | 110900 | 1350402300 | 6240 | 6220 | 6240 | 6220 | 438 |
| 475 | 20231121 | 110800 | 1347669200 | 6220 | 6220 | 6220 | 6220 | 280 |
| 476 | 20231121 | 110700 | 1345927600 | 6210 | 6230 | 6230 | 6210 | 847 |
| 477 | 20231121 | 110600 | 1340663690 | 6220 | 6210 | 6220 | 6210 | 680 |
| 478 | 20231121 | 110500 | 1336434170 | 6210 | 6210 | 6210 | 6210 | 75 |
| 479 | 20231121 | 110400 | 1335968420 | 6210 | 6210 | 6210 | 6210 | 30 |
| 480 | 20231121 | 110300 | 1335782120 | 6210 | 6210 | 6210 | 6210 | 500 |
| 481 | 20231121 | 110200 | 1332677120 | 6210 | 6210 | 6210 | 6210 | 35 |
| 482 | 20231121 | 110100 | 1332459770 | 6210 | 6210 | 6210 | 6210 | 0 |
| 483 | 20231121 | 110000 | 1332459770 | 6210 | 6220 | 6220 | 6210 | 118 |
| 484 | 20231121 | 105900 | 1331726310 | 6220 | 6220 | 6220 | 6220 | 63 |
| 485 | 20231121 | 105800 | 1331334450 | 6210 | 6210 | 6210 | 6210 | 245 |
| 486 | 20231121 | 105700 | 1329813000 | 6240 | 6200 | 6240 | 6200 | 198 |
| 487 | 20231121 | 105600 | 1328585360 | 6200 | 6240 | 6240 | 6200 | 467 |
| 488 | 20231121 | 105500 | 1325686910 | 6240 | 6240 | 6240 | 6240 | 44 |
| 489 | 20231121 | 105400 | 1325412350 | 6210 | 6210 | 6210 | 6210 | 158 |
| 490 | 20231121 | 105300 | 1324431170 | 6240 | 6210 | 6240 | 6210 | 866 |
| 491 | 20231121 | 105200 | 1319053250 | 6220 | 6230 | 6230 | 6220 | 1418 |
| 492 | 20231121 | 105100 | 1310227350 | 6230 | 6230 | 6230 | 6230 | 236 |
| 493 | 20231121 | 105000 | 1308757070 | 6250 | 6220 | 6250 | 6220 | 156 |
| 494 | 20231121 | 104900 | 1307784800 | 6250 | 6250 | 6250 | 6240 | 312 |
| 495 | 20231121 | 104800 | 1305835310 | 6220 | 6250 | 6250 | 6220 | 1318 |
| 496 | 20231121 | 104700 | 1297609510 | 6240 | 6220 | 6240 | 6210 | 881 |
| 497 | 20231121 | 104600 | 1292120380 | 6210 | 6230 | 6230 | 6210 | 356 |
| 498 | 20231121 | 104500 | 1289904220 | 6250 | 6200 | 6250 | 6200 | 396 |
| 499 | 20231121 | 104400 | 1287433170 | 6220 | 6200 | 6220 | 6200 | 1116 |
| 500 | 20231121 | 104300 | 1280510830 | 6210 | 6250 | 6250 | 6210 | 4781 |
| 501 | 20231121 | 104200 | 1250744350 | 6250 | 6250 | 6250 | 6250 | 145 |
| 502 | 20231121 | 104100 | 1249838100 | 6240 | 6230 | 6240 | 6220 | 1896 |
| 503 | 20231121 | 104000 | 1238037940 | 6230 | 6250 | 6250 | 6230 | 99 |
| 504 | 20231121 | 103900 | 1237420830 | 6250 | 6250 | 6260 | 6220 | 1586 |
| 505 | 20231121 | 103800 | 1227525920 | 6250 | 6200 | 6270 | 6200 | 3032 |
| 506 | 20231121 | 103700 | 1208692300 | 6200 | 6260 | 6280 | 6200 | 6805 |
| 507 | 20231121 | 103600 | 1166267640 | 6260 | 6300 | 6340 | 6230 | 17265 |
| 508 | 20231121 | 103500 | 1058180660 | 6300 | 6350 | 6400 | 6280 | 22584 |
| 509 | 20231121 | 103400 | 914972450 | 6350 | 6270 | 6390 | 6260 | 36026 |
| 510 | 20231121 | 103300 | 686994280 | 6250 | 6210 | 6280 | 6210 | 6200 |
| 511 | 20231121 | 103200 | 648147640 | 6200 | 6200 | 6200 | 6200 | 0 |
| 512 | 20231121 | 103100 | 648147640 | 6200 | 6200 | 6200 | 6200 | 1136 |
| 513 | 20231121 | 103000 | 641104440 | 6250 | 6200 | 6250 | 6200 | 331 |
| 514 | 20231121 | 102900 | 639044100 | 6180 | 6200 | 6200 | 6180 | 2512 |
| 515 | 20231121 | 102800 | 623497260 | 6200 | 6200 | 6230 | 6190 | 2595 |
| 516 | 20231121 | 102700 | 607409720 | 6200 | 6200 | 6210 | 6200 | 1909 |
| 517 | 20231121 | 102600 | 595573900 | 6210 | 6210 | 6210 | 6210 | 112 |
| 518 | 20231121 | 102500 | 594878380 | 6230 | 6230 | 6230 | 6230 | 20 |
| 519 | 20231121 | 102400 | 594753780 | 6230 | 6220 | 6230 | 6210 | 357 |
| 520 | 20231121 | 102300 | 592536590 | 6220 | 6230 | 6240 | 6220 | 4833 |
| 521 | 20231121 | 102200 | 562472920 | 6230 | 6240 | 6250 | 6230 | 104 |
| 522 | 20231121 | 102100 | 561824180 | 6240 | 6280 | 6280 | 6240 | 468 |
| 523 | 20231121 | 102000 | 558899380 | 6260 | 6250 | 6280 | 6250 | 851 |
| 524 | 20231121 | 101900 | 553575600 | 6240 | 6250 | 6280 | 6240 | 185 |
| 525 | 20231121 | 101800 | 552420860 | 6280 | 6230 | 6280 | 6230 | 2631 |
| 526 | 20231121 | 101700 | 535984780 | 6230 | 6210 | 6230 | 6200 | 2025 |
| 527 | 20231121 | 101600 | 523415080 | 6210 | 6230 | 6240 | 6210 | 1178 |
| 528 | 20231121 | 101500 | 516090800 | 6240 | 6220 | 6240 | 6210 | 1356 |
| 529 | 20231121 | 101400 | 507652110 | 6240 | 6240 | 6250 | 6200 | 10254 |
| 530 | 20231121 | 101300 | 443976250 | 6240 | 6260 | 6290 | 6240 | 1689 |
| 531 | 20231121 | 101200 | 433409510 | 6270 | 6270 | 6270 | 6270 | 0 |
| 532 | 20231121 | 101100 | 433409510 | 6270 | 6270 | 6270 | 6270 | 0 |
| 533 | 20231121 | 101000 | 433409510 | 6270 | 6270 | 6270 | 6270 | 0 |
| 534 | 20231121 | 100900 | 433409510 | 6270 | 6260 | 6270 | 6250 | 1268 |
| 535 | 20231121 | 100800 | 425483150 | 6270 | 6270 | 6270 | 6250 | 34 |
| 536 | 20231121 | 100700 | 425270610 | 6250 | 6270 | 6270 | 6250 | 225 |
| 537 | 20231121 | 100600 | 423864340 | 6260 | 6270 | 6300 | 6260 | 302 |
| 538 | 20231121 | 100500 | 421972940 | 6260 | 6270 | 6280 | 6230 | 1203 |
| 539 | 20231121 | 100400 | 414451710 | 6270 | 6260 | 6270 | 6260 | 193 |
| 540 | 20231121 | 100300 | 413242400 | 6260 | 6250 | 6270 | 6250 | 582 |
| 541 | 20231121 | 100200 | 409604020 | 6250 | 6260 | 6270 | 6250 | 345 |
| 542 | 20231121 | 100100 | 407446280 | 6270 | 6260 | 6270 | 6250 | 344 |
| 543 | 20231121 | 100000 | 405294240 | 6260 | 6270 | 6270 | 6250 | 1337 |
| 544 | 20231121 | 095900 | 396937960 | 6260 | 6280 | 6280 | 6260 | 1782 |
| 545 | 20231121 | 095800 | 385764290 | 6290 | 6290 | 6290 | 6280 | 50 |
| 546 | 20231121 | 095700 | 385450230 | 6280 | 6290 | 6290 | 6280 | 530 |
| 547 | 20231121 | 095600 | 382120330 | 6300 | 6290 | 6300 | 6290 | 223 |
| 548 | 20231121 | 095500 | 380717640 | 6290 | 6290 | 6290 | 6290 | 95 |
| 549 | 20231121 | 095400 | 380120090 | 6300 | 6300 | 6300 | 6300 | 171 |
| 550 | 20231121 | 095300 | 379042790 | 6300 | 6290 | 6300 | 6290 | 107 |
| 551 | 20231121 | 095200 | 378369690 | 6300 | 6280 | 6300 | 6280 | 163 |
| 552 | 20231121 | 095100 | 377344480 | 6280 | 6280 | 6290 | 6280 | 222 |
| 553 | 20231121 | 095000 | 375950120 | 6280 | 6290 | 6290 | 6280 | 1053 |
| 554 | 20231121 | 094900 | 369337250 | 6290 | 6280 | 6290 | 6280 | 22 |
| 555 | 20231121 | 094800 | 369198990 | 6290 | 6290 | 6300 | 6270 | 295 |
| 556 | 20231121 | 094700 | 367343970 | 6290 | 6280 | 6290 | 6280 | 30 |
| 557 | 20231121 | 094600 | 367155470 | 6280 | 6280 | 6280 | 6280 | 22 |
| 558 | 20231121 | 094500 | 367017310 | 6270 | 6280 | 6300 | 6270 | 549 |
| 559 | 20231121 | 094400 | 363561100 | 6290 | 6270 | 6290 | 6270 | 53 |
| 560 | 20231121 | 094300 | 363228390 | 6270 | 6300 | 6300 | 6270 | 850 |
| 561 | 20231121 | 094200 | 357883600 | 6330 | 6330 | 6330 | 6330 | 0 |
| 562 | 20231121 | 094100 | 357883600 | 6330 | 6330 | 6330 | 6330 | 2 |
| 563 | 20231121 | 094000 | 357870940 | 6300 | 6290 | 6300 | 6290 | 2177 |
| 564 | 20231121 | 093900 | 344174830 | 6290 | 6320 | 6320 | 6290 | 1785 |
| 565 | 20231121 | 093800 | 332906980 | 6310 | 6300 | 6310 | 6300 | 848 |
| 566 | 20231121 | 093700 | 327562890 | 6300 | 6320 | 6320 | 6300 | 1051 |
| 567 | 20231121 | 093600 | 320933220 | 6320 | 6360 | 6360 | 6320 | 317 |
| 568 | 20231121 | 093500 | 318929700 | 6360 | 6360 | 6370 | 6360 | 700 |
| 569 | 20231121 | 093400 | 314476700 | 6370 | 6390 | 6400 | 6360 | 1530 |
| 570 | 20231121 | 093300 | 304724040 | 6390 | 6350 | 6390 | 6340 | 3853 |
| 571 | 20231121 | 093200 | 280167520 | 6340 | 6360 | 6370 | 6340 | 1102 |
| 572 | 20231121 | 093100 | 273153960 | 6350 | 6310 | 6360 | 6310 | 4935 |
| 573 | 20231121 | 093000 | 241854900 | 6270 | 6300 | 6300 | 6260 | 1006 |
| 574 | 20231121 | 092900 | 235531950 | 6300 | 6280 | 6300 | 6280 | 428 |
| 575 | 20231121 | 092800 | 232842630 | 6280 | 6280 | 6280 | 6280 | 5 |
| 576 | 20231121 | 092700 | 232811230 | 6280 | 6290 | 6290 | 6280 | 151 |
| 577 | 20231121 | 092600 | 231861710 | 6290 | 6290 | 6290 | 6280 | 858 |
| 578 | 20231121 | 092500 | 226464900 | 6280 | 6260 | 6280 | 6250 | 1094 |
| 579 | 20231121 | 092400 | 219611950 | 6270 | 6280 | 6280 | 6260 | 758 |
| 580 | 20231121 | 092300 | 214861490 | 6280 | 6280 | 6280 | 6280 | 0 |
| 581 | 20231121 | 092200 | 214861490 | 6280 | 6310 | 6310 | 6280 | 169 |
| 582 | 20231121 | 092100 | 213795130 | 6310 | 6280 | 6310 | 6280 | 1619 |
| 583 | 20231121 | 092000 | 203622290 | 6280 | 6320 | 6320 | 6280 | 3702 |
| 584 | 20231121 | 091900 | 180299260 | 6320 | 6320 | 6320 | 6320 | 113 |
| 585 | 20231121 | 091800 | 179585100 | 6320 | 6310 | 6320 | 6310 | 142 |
| 586 | 20231121 | 091700 | 178688020 | 6330 | 6310 | 6330 | 6310 | 131 |
| 587 | 20231121 | 091600 | 177861390 | 6310 | 6310 | 6310 | 6310 | 370 |
| 588 | 20231121 | 091500 | 175526690 | 6310 | 6330 | 6330 | 6310 | 221 |
| 589 | 20231121 | 091400 | 174129500 | 6340 | 6340 | 6340 | 6340 | 104 |
| 590 | 20231121 | 091300 | 173470140 | 6340 | 6330 | 6340 | 6300 | 1091 |
| 591 | 20231121 | 091200 | 166589900 | 6340 | 6300 | 6340 | 6290 | 678 |
| 592 | 20231121 | 091100 | 162309120 | 6290 | 6300 | 6300 | 6290 | 1063 |
| 593 | 20231121 | 091000 | 155619370 | 6300 | 6310 | 6310 | 6300 | 1312 |
| 594 | 20231121 | 090900 | 147353080 | 6320 | 6290 | 6320 | 6290 | 781 |
| 595 | 20231121 | 090800 | 142437240 | 6290 | 6310 | 6310 | 6290 | 854 |
| 596 | 20231121 | 090700 | 137056910 | 6310 | 6320 | 6320 | 6310 | 1607 |
| 597 | 20231121 | 090600 | 126902640 | 6320 | 6310 | 6320 | 6310 | 406 |
| 598 | 20231121 | 090500 | 124337950 | 6310 | 6320 | 6320 | 6310 | 523 |
| 599 | 20231121 | 090400 | 121034580 | 6320 | 6350 | 6350 | 6320 | 1008 |
| 600 | 20231121 | 090300 | 114648910 | 6350 | 6340 | 6350 | 6330 | 1608 |
| 601 | 20231121 | 090200 | 104442760 | 6340 | 6320 | 6340 | 6280 | 2144 |
| 602 | 20231121 | 090100 | 90931160 | 6320 | 6380 | 6380 | 6310 | 4021 |
| 603 | 20231121 | 090000 | 65479980 | 6380 | 6370 | 6390 | 6310 | 10281 |