30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 191700 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 15439 |
| 3 | 20231120 | 191600 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 4 | 20231120 | 191500 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 5 | 20231120 | 191400 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 6 | 20231120 | 191300 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 7 | 20231120 | 191200 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 8 | 20231120 | 191100 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 9 | 20231120 | 191000 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 10 | 20231120 | 190900 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 11 | 20231120 | 190800 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 12 | 20231120 | 190700 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 13 | 20231120 | 190600 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 14 | 20231120 | 190500 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 15 | 20231120 | 190400 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 16 | 20231120 | 190300 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 17 | 20231120 | 190200 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 18 | 20231120 | 190100 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 19 | 20231120 | 190000 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 20 | 20231120 | 185900 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 21 | 20231120 | 185800 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 22 | 20231120 | 185700 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 23 | 20231120 | 185600 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 24 | 20231120 | 185500 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 25 | 20231120 | 185400 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 26 | 20231120 | 185300 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 27 | 20231120 | 185200 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 28 | 20231120 | 185100 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 29 | 20231120 | 185000 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 30 | 20231120 | 184900 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 31 | 20231120 | 184800 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 32 | 20231120 | 184700 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 15439 |
| 33 | 20231120 | 184600 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 34 | 20231120 | 184500 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 35 | 20231120 | 184400 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 36 | 20231120 | 184300 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 37 | 20231120 | 184200 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 38 | 20231120 | 184100 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 39 | 20231120 | 184000 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 40 | 20231120 | 183900 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 41 | 20231120 | 183800 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 42 | 20231120 | 183700 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 43 | 20231120 | 183600 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 44 | 20231120 | 183500 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 45 | 20231120 | 183400 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 46 | 20231120 | 183300 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 47 | 20231120 | 183200 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 48 | 20231120 | 183100 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 49 | 20231120 | 183000 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 50 | 20231120 | 182900 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 51 | 20231120 | 182800 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 52 | 20231120 | 182700 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 53 | 20231120 | 182600 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 54 | 20231120 | 182500 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 55 | 20231120 | 182400 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 56 | 20231120 | 182300 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 57 | 20231120 | 182200 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 58 | 20231120 | 182100 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 59 | 20231120 | 182000 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 60 | 20231120 | 181900 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 61 | 20231120 | 181800 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 62 | 20231120 | 181700 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 15439 |
| 63 | 20231120 | 181600 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 64 | 20231120 | 181500 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 65 | 20231120 | 181400 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 66 | 20231120 | 181300 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 67 | 20231120 | 181200 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 68 | 20231120 | 181100 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 69 | 20231120 | 181000 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 70 | 20231120 | 180900 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 71 | 20231120 | 180800 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 72 | 20231120 | 180700 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 73 | 20231120 | 180600 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 74 | 20231120 | 180500 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 75 | 20231120 | 180400 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 76 | 20231120 | 180300 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 77 | 20231120 | 180200 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 78 | 20231120 | 180100 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 79 | 20231120 | 180000 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 80 | 20231120 | 175900 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 81 | 20231120 | 175800 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 82 | 20231120 | 175700 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 83 | 20231120 | 175600 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 84 | 20231120 | 175500 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 85 | 20231120 | 175400 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 86 | 20231120 | 175300 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 87 | 20231120 | 175200 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 88 | 20231120 | 175100 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 89 | 20231120 | 175000 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 90 | 20231120 | 174900 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 91 | 20231120 | 174800 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 92 | 20231120 | 174700 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 15439 |
| 93 | 20231120 | 174600 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 94 | 20231120 | 174500 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 95 | 20231120 | 174400 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 96 | 20231120 | 174300 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 97 | 20231120 | 174200 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 98 | 20231120 | 174100 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 99 | 20231120 | 174000 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 100 | 20231120 | 173900 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 101 | 20231120 | 173800 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 102 | 20231120 | 173700 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 103 | 20231120 | 173600 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 104 | 20231120 | 173500 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 105 | 20231120 | 173400 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 106 | 20231120 | 173300 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 107 | 20231120 | 173200 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 108 | 20231120 | 173100 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 109 | 20231120 | 173000 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 110 | 20231120 | 172900 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 111 | 20231120 | 172800 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 112 | 20231120 | 172700 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 113 | 20231120 | 172600 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 114 | 20231120 | 172500 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 115 | 20231120 | 172400 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 116 | 20231120 | 172300 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 117 | 20231120 | 172200 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 118 | 20231120 | 172100 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 119 | 20231120 | 172000 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 120 | 20231120 | 171900 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 121 | 20231120 | 171800 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 122 | 20231120 | 171700 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 15439 |
| 123 | 20231120 | 171600 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 124 | 20231120 | 171500 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 125 | 20231120 | 171400 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 126 | 20231120 | 171300 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 127 | 20231120 | 171200 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 128 | 20231120 | 171100 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 129 | 20231120 | 171000 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 130 | 20231120 | 170900 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 131 | 20231120 | 170800 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 132 | 20231120 | 170700 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 133 | 20231120 | 170600 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 134 | 20231120 | 170500 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 135 | 20231120 | 170400 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 136 | 20231120 | 170300 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 137 | 20231120 | 170200 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 138 | 20231120 | 170100 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 139 | 20231120 | 170000 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 140 | 20231120 | 165900 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 141 | 20231120 | 165800 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 142 | 20231120 | 165700 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 143 | 20231120 | 165600 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 144 | 20231120 | 165500 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 145 | 20231120 | 165400 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 146 | 20231120 | 165300 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 147 | 20231120 | 165200 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 148 | 20231120 | 165100 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 149 | 20231120 | 165000 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 150 | 20231120 | 164900 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 151 | 20231120 | 164800 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 152 | 20231120 | 164700 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 15439 |
| 153 | 20231120 | 164600 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 154 | 20231120 | 164500 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 155 | 20231120 | 164400 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 156 | 20231120 | 164300 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 157 | 20231120 | 164200 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 158 | 20231120 | 164100 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 159 | 20231120 | 164000 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 160 | 20231120 | 163900 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 161 | 20231120 | 163800 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 162 | 20231120 | 163700 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 163 | 20231120 | 163600 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 164 | 20231120 | 163500 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 165 | 20231120 | 163400 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 166 | 20231120 | 163300 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 167 | 20231120 | 163200 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 168 | 20231120 | 163100 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 169 | 20231120 | 163000 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 170 | 20231120 | 162900 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 171 | 20231120 | 162800 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 172 | 20231120 | 162700 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 173 | 20231120 | 162600 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 174 | 20231120 | 162500 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 175 | 20231120 | 162400 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 176 | 20231120 | 162300 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 177 | 20231120 | 162200 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 178 | 20231120 | 162100 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 179 | 20231120 | 162000 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 180 | 20231120 | 161900 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 181 | 20231120 | 161800 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 182 | 20231120 | 161700 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 15439 |
| 183 | 20231120 | 161600 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 184 | 20231120 | 161500 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 185 | 20231120 | 161400 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 186 | 20231120 | 161300 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 187 | 20231120 | 161200 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 188 | 20231120 | 161100 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 189 | 20231120 | 161000 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 190 | 20231120 | 160900 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 191 | 20231120 | 160800 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 192 | 20231120 | 160700 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 193 | 20231120 | 160600 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 194 | 20231120 | 160500 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 195 | 20231120 | 160400 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 196 | 20231120 | 160300 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 197 | 20231120 | 160200 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 198 | 20231120 | 160100 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 199 | 20231120 | 160000 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 200 | 20231120 | 155900 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 201 | 20231120 | 155800 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 202 | 20231120 | 155700 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 203 | 20231120 | 155600 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 204 | 20231120 | 155500 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 205 | 20231120 | 155400 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 206 | 20231120 | 155300 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 207 | 20231120 | 155200 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 208 | 20231120 | 155100 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 209 | 20231120 | 155000 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 210 | 20231120 | 154900 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 211 | 20231120 | 154800 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 212 | 20231120 | 154700 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 15439 |
| 213 | 20231120 | 154600 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 214 | 20231120 | 154500 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 215 | 20231120 | 154400 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 216 | 20231120 | 154300 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 217 | 20231120 | 154200 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 218 | 20231120 | 154100 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 219 | 20231120 | 154000 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 220 | 20231120 | 153900 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 221 | 20231120 | 153800 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 222 | 20231120 | 153700 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 223 | 20231120 | 153600 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 224 | 20231120 | 153500 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 225 | 20231120 | 153400 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 226 | 20231120 | 153300 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 227 | 20231120 | 153200 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 228 | 20231120 | 153100 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 0 |
| 229 | 20231120 | 153000 | 1824918375 | 2340 | 2340 | 2340 | 2340 | 15439 |
| 230 | 20231120 | 152900 | 1788791115 | 2345 | 2345 | 2345 | 2345 | 0 |
| 231 | 20231120 | 152800 | 1788791115 | 2345 | 2345 | 2345 | 2345 | 0 |
| 232 | 20231120 | 152700 | 1788791115 | 2345 | 2345 | 2345 | 2345 | 0 |
| 233 | 20231120 | 152600 | 1788791115 | 2345 | 2345 | 2345 | 2345 | 0 |
| 234 | 20231120 | 152500 | 1788791115 | 2345 | 2345 | 2345 | 2345 | 0 |
| 235 | 20231120 | 152400 | 1788791115 | 2345 | 2345 | 2345 | 2345 | 0 |
| 236 | 20231120 | 152300 | 1788791115 | 2345 | 2345 | 2345 | 2345 | 0 |
| 237 | 20231120 | 152200 | 1788791115 | 2345 | 2345 | 2345 | 2345 | 0 |
| 238 | 20231120 | 152100 | 1788791115 | 2345 | 2345 | 2345 | 2345 | 0 |
| 239 | 20231120 | 152000 | 1788791115 | 2345 | 2345 | 2345 | 2345 | 0 |
| 240 | 20231120 | 151900 | 1788791115 | 2345 | 2345 | 2345 | 2340 | 371 |
| 241 | 20231120 | 151800 | 1787922080 | 2345 | 2345 | 2345 | 2340 | 986 |
| 242 | 20231120 | 151700 | 1785610110 | 2345 | 2350 | 2350 | 2345 | 300 |
| 243 | 20231120 | 151600 | 1784906605 | 2345 | 2345 | 2350 | 2345 | 673 |
| 244 | 20231120 | 151500 | 1783328415 | 2350 | 2345 | 2350 | 2345 | 832 |
| 245 | 20231120 | 151400 | 1781377365 | 2340 | 2345 | 2345 | 2340 | 169 |
| 246 | 20231120 | 151300 | 1780981860 | 2350 | 2350 | 2350 | 2350 | 35 |
| 247 | 20231120 | 151200 | 1780899610 | 2350 | 2350 | 2350 | 2350 | 790 |
| 248 | 20231120 | 151100 | 1779043110 | 2350 | 2340 | 2350 | 2340 | 870 |
| 249 | 20231120 | 151000 | 1776999310 | 2350 | 2340 | 2350 | 2340 | 1949 |
| 250 | 20231120 | 150900 | 1772438610 | 2340 | 2345 | 2350 | 2340 | 1698 |
| 251 | 20231120 | 150800 | 1768465265 | 2350 | 2340 | 2350 | 2340 | 623 |
| 252 | 20231120 | 150700 | 1767007400 | 2345 | 2345 | 2350 | 2345 | 1026 |
| 253 | 20231120 | 150600 | 1764601315 | 2345 | 2350 | 2350 | 2340 | 842 |
| 254 | 20231120 | 150500 | 1762625830 | 2345 | 2345 | 2345 | 2345 | 237 |
| 255 | 20231120 | 150400 | 1762070065 | 2345 | 2340 | 2345 | 2340 | 211 |
| 256 | 20231120 | 150300 | 1761576275 | 2340 | 2345 | 2350 | 2340 | 2936 |
| 257 | 20231120 | 150200 | 1754698920 | 2345 | 2345 | 2350 | 2345 | 241 |
| 258 | 20231120 | 150100 | 1754133075 | 2345 | 2345 | 2355 | 2345 | 596 |
| 259 | 20231120 | 150000 | 1752730125 | 2350 | 2355 | 2355 | 2350 | 1702 |
| 260 | 20231120 | 145900 | 1748729925 | 2355 | 2350 | 2355 | 2350 | 420 |
| 261 | 20231120 | 145800 | 1747741395 | 2350 | 2340 | 2350 | 2335 | 6755 |
| 262 | 20231120 | 145700 | 1731887515 | 2345 | 2345 | 2345 | 2345 | 51 |
| 263 | 20231120 | 145600 | 1731767920 | 2345 | 2345 | 2345 | 2345 | 107 |
| 264 | 20231120 | 145500 | 1731517005 | 2345 | 2335 | 2345 | 2335 | 466 |
| 265 | 20231120 | 145400 | 1730428885 | 2340 | 2340 | 2340 | 2340 | 25 |
| 266 | 20231120 | 145300 | 1730370385 | 2335 | 2345 | 2345 | 2335 | 114 |
| 267 | 20231120 | 145200 | 1730103075 | 2345 | 2340 | 2345 | 2340 | 2693 |
| 268 | 20231120 | 145100 | 1723798860 | 2345 | 2345 | 2345 | 2340 | 534 |
| 269 | 20231120 | 145000 | 1722549130 | 2335 | 2340 | 2345 | 2335 | 2878 |
| 270 | 20231120 | 144900 | 1715821995 | 2345 | 2340 | 2345 | 2340 | 2524 |
| 271 | 20231120 | 144800 | 1709915830 | 2340 | 2340 | 2340 | 2335 | 2520 |
| 272 | 20231120 | 144700 | 1704019765 | 2345 | 2340 | 2345 | 2340 | 44 |
| 273 | 20231120 | 144600 | 1703916755 | 2340 | 2340 | 2340 | 2340 | 739 |
| 274 | 20231120 | 144500 | 1702187495 | 2340 | 2340 | 2340 | 2340 | 1020 |
| 275 | 20231120 | 144400 | 1699800695 | 2340 | 2340 | 2340 | 2340 | 442 |
| 276 | 20231120 | 144300 | 1698766415 | 2345 | 2340 | 2345 | 2340 | 24 |
| 277 | 20231120 | 144200 | 1698710235 | 2340 | 2340 | 2340 | 2340 | 62 |
| 278 | 20231120 | 144100 | 1698565155 | 2345 | 2345 | 2345 | 2345 | 0 |
| 279 | 20231120 | 144000 | 1698565155 | 2345 | 2340 | 2345 | 2340 | 551 |
| 280 | 20231120 | 143900 | 1697275560 | 2345 | 2345 | 2345 | 2345 | 10 |
| 281 | 20231120 | 143800 | 1697252110 | 2340 | 2340 | 2340 | 2340 | 1 |
| 282 | 20231120 | 143700 | 1697249770 | 2345 | 2345 | 2345 | 2345 | 610 |
| 283 | 20231120 | 143600 | 1695819320 | 2345 | 2345 | 2345 | 2345 | 60 |
| 284 | 20231120 | 143500 | 1695678620 | 2345 | 2340 | 2345 | 2340 | 256 |
| 285 | 20231120 | 143400 | 1695079575 | 2345 | 2345 | 2345 | 2340 | 44 |
| 286 | 20231120 | 143300 | 1694976580 | 2340 | 2340 | 2340 | 2340 | 1000 |
| 287 | 20231120 | 143200 | 1692636580 | 2345 | 2345 | 2345 | 2345 | 37 |
| 288 | 20231120 | 143100 | 1692549815 | 2345 | 2345 | 2345 | 2340 | 2011 |
| 289 | 20231120 | 143000 | 1687844020 | 2345 | 2345 | 2345 | 2345 | 189 |
| 290 | 20231120 | 142900 | 1687400815 | 2350 | 2350 | 2350 | 2350 | 28 |
| 291 | 20231120 | 142800 | 1687335015 | 2350 | 2350 | 2350 | 2350 | 25 |
| 292 | 20231120 | 142700 | 1687276265 | 2350 | 2345 | 2350 | 2345 | 9 |
| 293 | 20231120 | 142600 | 1687255155 | 2340 | 2345 | 2345 | 2340 | 220 |
| 294 | 20231120 | 142500 | 1686739660 | 2345 | 2345 | 2345 | 2345 | 501 |
| 295 | 20231120 | 142400 | 1685564815 | 2345 | 2340 | 2345 | 2340 | 1447 |
| 296 | 20231120 | 142300 | 1682178820 | 2345 | 2345 | 2345 | 2345 | 20 |
| 297 | 20231120 | 142200 | 1682131920 | 2345 | 2340 | 2345 | 2340 | 2343 |
| 298 | 20231120 | 142100 | 1676648800 | 2345 | 2345 | 2345 | 2345 | 1 |
| 299 | 20231120 | 142000 | 1676646455 | 2350 | 2345 | 2350 | 2340 | 2646 |
| 300 | 20231120 | 141900 | 1670452725 | 2345 | 2340 | 2345 | 2340 | 2112 |
| 301 | 20231120 | 141800 | 1665500090 | 2340 | 2340 | 2340 | 2340 | 9 |
| 302 | 20231120 | 141700 | 1665479030 | 2340 | 2345 | 2345 | 2340 | 251 |
| 303 | 20231120 | 141600 | 1664890690 | 2345 | 2345 | 2345 | 2345 | 586 |
| 304 | 20231120 | 141500 | 1663516520 | 2345 | 2345 | 2345 | 2345 | 1 |
| 305 | 20231120 | 141400 | 1663514175 | 2340 | 2345 | 2345 | 2340 | 2054 |
| 306 | 20231120 | 141300 | 1658705280 | 2345 | 2345 | 2345 | 2345 | 300 |
| 307 | 20231120 | 141200 | 1658001780 | 2345 | 2345 | 2345 | 2345 | 612 |
| 308 | 20231120 | 141100 | 1656566640 | 2350 | 2345 | 2350 | 2345 | 51 |
| 309 | 20231120 | 141000 | 1656446840 | 2345 | 2345 | 2345 | 2345 | 1510 |
| 310 | 20231120 | 140900 | 1652905890 | 2350 | 2345 | 2350 | 2345 | 734 |
| 311 | 20231120 | 140800 | 1651181905 | 2345 | 2340 | 2345 | 2335 | 3570 |
| 312 | 20231120 | 140700 | 1642813650 | 2340 | 2340 | 2340 | 2340 | 2209 |
| 313 | 20231120 | 140600 | 1637644590 | 2340 | 2340 | 2340 | 2340 | 500 |
| 314 | 20231120 | 140500 | 1636474590 | 2335 | 2340 | 2345 | 2335 | 95 |
| 315 | 20231120 | 140400 | 1636251840 | 2330 | 2340 | 2340 | 2330 | 13763 |
| 316 | 20231120 | 140300 | 1604162255 | 2335 | 2335 | 2335 | 2335 | 11 |
| 317 | 20231120 | 140200 | 1604136570 | 2335 | 2345 | 2345 | 2335 | 5638 |
| 318 | 20231120 | 140100 | 1590971335 | 2345 | 2340 | 2345 | 2340 | 289 |
| 319 | 20231120 | 140000 | 1590294130 | 2345 | 2345 | 2345 | 2345 | 6 |
| 320 | 20231120 | 135900 | 1590280060 | 2335 | 2340 | 2340 | 2335 | 4631 |
| 321 | 20231120 | 135800 | 1579463015 | 2340 | 2340 | 2345 | 2340 | 1454 |
| 322 | 20231120 | 135700 | 1576053520 | 2345 | 2345 | 2345 | 2345 | 11 |
| 323 | 20231120 | 135600 | 1576027725 | 2345 | 2335 | 2345 | 2335 | 428 |
| 324 | 20231120 | 135500 | 1575028330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 325 | 20231120 | 135400 | 1575028330 | 2345 | 2345 | 2345 | 2345 | 6 |
| 326 | 20231120 | 135300 | 1575014260 | 2345 | 2340 | 2345 | 2340 | 1316 |
| 327 | 20231120 | 135200 | 1571934815 | 2345 | 2340 | 2345 | 2340 | 4 |
| 328 | 20231120 | 135100 | 1571925450 | 2345 | 2345 | 2345 | 2345 | 0 |
| 329 | 20231120 | 135000 | 1571925450 | 2345 | 2345 | 2345 | 2345 | 242 |
| 330 | 20231120 | 134900 | 1571357960 | 2345 | 2345 | 2345 | 2335 | 5 |
| 331 | 20231120 | 134800 | 1571346245 | 2345 | 2345 | 2345 | 2345 | 0 |
| 332 | 20231120 | 134700 | 1571346245 | 2345 | 2345 | 2345 | 2335 | 3777 |
| 333 | 20231120 | 134600 | 1562513335 | 2345 | 2350 | 2350 | 2345 | 170 |
| 334 | 20231120 | 134500 | 1562114675 | 2345 | 2345 | 2345 | 2345 | 0 |
| 335 | 20231120 | 134400 | 1562114675 | 2345 | 2345 | 2345 | 2345 | 840 |
| 336 | 20231120 | 134300 | 1560144875 | 2345 | 2345 | 2345 | 2345 | 1 |
| 337 | 20231120 | 134200 | 1560142530 | 2340 | 2350 | 2350 | 2340 | 2637 |
| 338 | 20231120 | 134100 | 1553950005 | 2350 | 2350 | 2350 | 2350 | 17 |
| 339 | 20231120 | 134000 | 1553910055 | 2350 | 2350 | 2350 | 2350 | 0 |
| 340 | 20231120 | 133900 | 1553910055 | 2350 | 2345 | 2350 | 2345 | 1019 |
| 341 | 20231120 | 133800 | 1551520490 | 2340 | 2345 | 2345 | 2340 | 1224 |
| 342 | 20231120 | 133700 | 1548652735 | 2345 | 2345 | 2345 | 2340 | 956 |
| 343 | 20231120 | 133600 | 1546410920 | 2340 | 2340 | 2340 | 2340 | 155 |
| 344 | 20231120 | 133500 | 1546048220 | 2340 | 2350 | 2350 | 2340 | 3966 |
| 345 | 20231120 | 133400 | 1536748970 | 2350 | 2350 | 2350 | 2350 | 11 |
| 346 | 20231120 | 133300 | 1536723120 | 2350 | 2350 | 2350 | 2350 | 944 |
| 347 | 20231120 | 133200 | 1534504720 | 2350 | 2350 | 2350 | 2350 | 457 |
| 348 | 20231120 | 133100 | 1533430770 | 2350 | 2350 | 2350 | 2350 | 342 |
| 349 | 20231120 | 133000 | 1532627070 | 2350 | 2350 | 2350 | 2350 | 236 |
| 350 | 20231120 | 132900 | 1532072470 | 2350 | 2350 | 2350 | 2350 | 1000 |
| 351 | 20231120 | 132800 | 1529722470 | 2345 | 2345 | 2350 | 2345 | 80 |
| 352 | 20231120 | 132700 | 1529534865 | 2350 | 2350 | 2350 | 2350 | 1 |
| 353 | 20231120 | 132600 | 1529532515 | 2345 | 2345 | 2355 | 2345 | 1785 |
| 354 | 20231120 | 132500 | 1525339250 | 2345 | 2345 | 2345 | 2340 | 5297 |
| 355 | 20231120 | 132400 | 1512932170 | 2345 | 2345 | 2345 | 2345 | 830 |
| 356 | 20231120 | 132300 | 1510985820 | 2345 | 2355 | 2355 | 2345 | 4520 |
| 357 | 20231120 | 132200 | 1500382820 | 2350 | 2355 | 2355 | 2350 | 1323 |
| 358 | 20231120 | 132100 | 1497273065 | 2355 | 2355 | 2355 | 2355 | 35 |
| 359 | 20231120 | 132000 | 1497190640 | 2360 | 2360 | 2360 | 2360 | 43 |
| 360 | 20231120 | 131900 | 1497089160 | 2355 | 2360 | 2360 | 2355 | 651 |
| 361 | 20231120 | 131800 | 1495556040 | 2360 | 2360 | 2360 | 2360 | 79 |
| 362 | 20231120 | 131700 | 1495369600 | 2360 | 2360 | 2360 | 2360 | 1000 |
| 363 | 20231120 | 131600 | 1493009600 | 2360 | 2360 | 2360 | 2355 | 359 |
| 364 | 20231120 | 131500 | 1492162365 | 2365 | 2360 | 2365 | 2360 | 602 |
| 365 | 20231120 | 131400 | 1490741640 | 2360 | 2360 | 2360 | 2360 | 664 |
| 366 | 20231120 | 131300 | 1489174600 | 2360 | 2350 | 2360 | 2350 | 1870 |
| 367 | 20231120 | 131200 | 1484774565 | 2355 | 2355 | 2355 | 2355 | 134 |
| 368 | 20231120 | 131100 | 1484458995 | 2360 | 2360 | 2365 | 2360 | 2025 |
| 369 | 20231120 | 131000 | 1479671000 | 2365 | 2355 | 2365 | 2355 | 1653 |
| 370 | 20231120 | 130900 | 1475766055 | 2355 | 2355 | 2360 | 2355 | 5346 |
| 371 | 20231120 | 130800 | 1463171510 | 2360 | 2360 | 2360 | 2360 | 106 |
| 372 | 20231120 | 130700 | 1462921350 | 2360 | 2360 | 2360 | 2360 | 1 |
| 373 | 20231120 | 130600 | 1462918990 | 2355 | 2360 | 2360 | 2355 | 603 |
| 374 | 20231120 | 130500 | 1461495915 | 2360 | 2360 | 2360 | 2360 | 2 |
| 375 | 20231120 | 130400 | 1461491195 | 2360 | 2360 | 2360 | 2360 | 6 |
| 376 | 20231120 | 130300 | 1461477035 | 2355 | 2355 | 2360 | 2355 | 748 |
| 377 | 20231120 | 130200 | 1459715490 | 2355 | 2355 | 2355 | 2355 | 250 |
| 378 | 20231120 | 130100 | 1459126740 | 2355 | 2355 | 2355 | 2355 | 104 |
| 379 | 20231120 | 130000 | 1458881820 | 2350 | 2355 | 2355 | 2350 | 701 |
| 380 | 20231120 | 125900 | 1457232220 | 2360 | 2355 | 2360 | 2355 | 198 |
| 381 | 20231120 | 125800 | 1456765780 | 2355 | 2355 | 2355 | 2355 | 0 |
| 382 | 20231120 | 125700 | 1456765780 | 2355 | 2350 | 2355 | 2350 | 872 |
| 383 | 20231120 | 125600 | 1454716235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 384 | 20231120 | 125500 | 1454716235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 385 | 20231120 | 125400 | 1454716235 | 2355 | 2355 | 2355 | 2355 | 1 |
| 386 | 20231120 | 125300 | 1454713880 | 2355 | 2355 | 2355 | 2350 | 17 |
| 387 | 20231120 | 125200 | 1454673850 | 2350 | 2350 | 2350 | 2350 | 44 |
| 388 | 20231120 | 125100 | 1454570450 | 2350 | 2355 | 2355 | 2350 | 31 |
| 389 | 20231120 | 125000 | 1454497450 | 2360 | 2360 | 2360 | 2360 | 0 |
| 390 | 20231120 | 124900 | 1454497450 | 2360 | 2355 | 2360 | 2350 | 45 |
| 391 | 20231120 | 124800 | 1454391680 | 2360 | 2360 | 2360 | 2360 | 0 |
| 392 | 20231120 | 124700 | 1454391680 | 2360 | 2360 | 2360 | 2360 | 2437 |
| 393 | 20231120 | 124600 | 1448640360 | 2355 | 2350 | 2355 | 2350 | 1060 |
| 394 | 20231120 | 124500 | 1446148555 | 2350 | 2355 | 2355 | 2345 | 9967 |
| 395 | 20231120 | 124400 | 1422726160 | 2355 | 2360 | 2360 | 2355 | 459 |
| 396 | 20231120 | 124300 | 1421644965 | 2360 | 2355 | 2360 | 2355 | 1501 |
| 397 | 20231120 | 124200 | 1418110105 | 2355 | 2355 | 2355 | 2355 | 100 |
| 398 | 20231120 | 124100 | 1417874605 | 2355 | 2360 | 2360 | 2355 | 1520 |
| 399 | 20231120 | 124000 | 1414293790 | 2355 | 2360 | 2360 | 2355 | 130 |
| 400 | 20231120 | 123900 | 1413987585 | 2355 | 2355 | 2355 | 2355 | 0 |
| 401 | 20231120 | 123800 | 1413987585 | 2355 | 2355 | 2355 | 2355 | 30 |
| 402 | 20231120 | 123700 | 1413916935 | 2355 | 2355 | 2355 | 2355 | 634 |
| 403 | 20231120 | 123600 | 1412423865 | 2350 | 2350 | 2350 | 2350 | 0 |
| 404 | 20231120 | 123500 | 1412423865 | 2350 | 2355 | 2355 | 2350 | 645 |
| 405 | 20231120 | 123400 | 1410904895 | 2355 | 2355 | 2355 | 2355 | 800 |
| 406 | 20231120 | 123300 | 1409020895 | 2355 | 2355 | 2355 | 2355 | 1 |
| 407 | 20231120 | 123200 | 1409018540 | 2350 | 2350 | 2350 | 2350 | 651 |
| 408 | 20231120 | 123100 | 1407488690 | 2355 | 2355 | 2355 | 2355 | 579 |
| 409 | 20231120 | 123000 | 1406125145 | 2350 | 2355 | 2355 | 2350 | 1057 |
| 410 | 20231120 | 122900 | 1403635915 | 2355 | 2355 | 2355 | 2355 | 480 |
| 411 | 20231120 | 122800 | 1402505515 | 2355 | 2355 | 2355 | 2355 | 1 |
| 412 | 20231120 | 122700 | 1402503160 | 2355 | 2355 | 2355 | 2355 | 50 |
| 413 | 20231120 | 122600 | 1402385410 | 2355 | 2350 | 2355 | 2350 | 630 |
| 414 | 20231120 | 122500 | 1400904400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 415 | 20231120 | 122400 | 1400904400 | 2350 | 2350 | 2350 | 2350 | 709 |
| 416 | 20231120 | 122300 | 1399238250 | 2350 | 2350 | 2350 | 2350 | 0 |
| 417 | 20231120 | 122200 | 1399238250 | 2350 | 2350 | 2350 | 2350 | 589 |
| 418 | 20231120 | 122100 | 1397854100 | 2350 | 2355 | 2355 | 2350 | 65 |
| 419 | 20231120 | 122000 | 1397701125 | 2355 | 2355 | 2355 | 2355 | 601 |
| 420 | 20231120 | 121900 | 1396285770 | 2350 | 2350 | 2350 | 2350 | 0 |
| 421 | 20231120 | 121800 | 1396285770 | 2350 | 2350 | 2350 | 2350 | 500 |
| 422 | 20231120 | 121700 | 1395110770 | 2350 | 2350 | 2350 | 2350 | 0 |
| 423 | 20231120 | 121600 | 1395110770 | 2350 | 2355 | 2355 | 2350 | 54 |
| 424 | 20231120 | 121500 | 1394983620 | 2355 | 2355 | 2355 | 2355 | 10 |
| 425 | 20231120 | 121400 | 1394960070 | 2355 | 2355 | 2355 | 2355 | 64 |
| 426 | 20231120 | 121300 | 1394809350 | 2355 | 2355 | 2355 | 2355 | 1 |
| 427 | 20231120 | 121200 | 1394806995 | 2355 | 2355 | 2355 | 2355 | 3 |
| 428 | 20231120 | 121100 | 1394799930 | 2355 | 2355 | 2355 | 2355 | 36 |
| 429 | 20231120 | 121000 | 1394715150 | 2350 | 2350 | 2350 | 2350 | 0 |
| 430 | 20231120 | 120900 | 1394715150 | 2350 | 2350 | 2350 | 2350 | 5 |
| 431 | 20231120 | 120800 | 1394703400 | 2350 | 2350 | 2355 | 2350 | 1025 |
| 432 | 20231120 | 120700 | 1392294600 | 2355 | 2355 | 2355 | 2355 | 36 |
| 433 | 20231120 | 120600 | 1392209820 | 2355 | 2355 | 2355 | 2355 | 85 |
| 434 | 20231120 | 120500 | 1392009645 | 2355 | 2355 | 2355 | 2355 | 258 |
| 435 | 20231120 | 120400 | 1391402055 | 2355 | 2355 | 2355 | 2355 | 4 |
| 436 | 20231120 | 120300 | 1391392635 | 2355 | 2355 | 2355 | 2355 | 11 |
| 437 | 20231120 | 120200 | 1391366730 | 2355 | 2355 | 2355 | 2355 | 110 |
| 438 | 20231120 | 120100 | 1391107680 | 2355 | 2355 | 2355 | 2355 | 802 |
| 439 | 20231120 | 120000 | 1389218970 | 2355 | 2355 | 2355 | 2350 | 111 |
| 440 | 20231120 | 115900 | 1388957860 | 2355 | 2355 | 2355 | 2355 | 2 |
| 441 | 20231120 | 115800 | 1388953150 | 2355 | 2355 | 2355 | 2355 | 428 |
| 442 | 20231120 | 115700 | 1387945210 | 2350 | 2350 | 2350 | 2350 | 321 |
| 443 | 20231120 | 115600 | 1387190860 | 2345 | 2345 | 2345 | 2345 | 78 |
| 444 | 20231120 | 115500 | 1387007950 | 2350 | 2345 | 2350 | 2345 | 301 |
| 445 | 20231120 | 115400 | 1386302100 | 2345 | 2345 | 2345 | 2345 | 1 |
| 446 | 20231120 | 115300 | 1386299755 | 2345 | 2350 | 2350 | 2345 | 198 |
| 447 | 20231120 | 115200 | 1385834945 | 2345 | 2345 | 2345 | 2345 | 26 |
| 448 | 20231120 | 115100 | 1385773975 | 2350 | 2350 | 2350 | 2350 | 0 |
| 449 | 20231120 | 115000 | 1385773975 | 2350 | 2345 | 2355 | 2345 | 360 |
| 450 | 20231120 | 114900 | 1384927755 | 2345 | 2350 | 2350 | 2345 | 950 |
| 451 | 20231120 | 114800 | 1382695755 | 2355 | 2350 | 2355 | 2350 | 2605 |
| 452 | 20231120 | 114700 | 1376568220 | 2350 | 2350 | 2350 | 2350 | 1003 |
| 453 | 20231120 | 114600 | 1374211170 | 2355 | 2355 | 2355 | 2350 | 1538 |
| 454 | 20231120 | 114500 | 1370595430 | 2355 | 2350 | 2355 | 2350 | 1613 |
| 455 | 20231120 | 114400 | 1366804830 | 2350 | 2350 | 2350 | 2350 | 162 |
| 456 | 20231120 | 114300 | 1366424130 | 2345 | 2350 | 2350 | 2345 | 64 |
| 457 | 20231120 | 114200 | 1366273740 | 2350 | 2350 | 2350 | 2350 | 1 |
| 458 | 20231120 | 114100 | 1366271390 | 2345 | 2345 | 2345 | 2345 | 0 |
| 459 | 20231120 | 114000 | 1366271390 | 2345 | 2350 | 2350 | 2345 | 478 |
| 460 | 20231120 | 113900 | 1365149090 | 2350 | 2350 | 2350 | 2350 | 351 |
| 461 | 20231120 | 113800 | 1364324240 | 2350 | 2350 | 2350 | 2350 | 0 |
| 462 | 20231120 | 113700 | 1364324240 | 2350 | 2355 | 2360 | 2350 | 1704 |
| 463 | 20231120 | 113600 | 1360311320 | 2355 | 2355 | 2355 | 2355 | 1876 |
| 464 | 20231120 | 113500 | 1355893340 | 2355 | 2350 | 2355 | 2350 | 43 |
| 465 | 20231120 | 113400 | 1355792095 | 2355 | 2355 | 2355 | 2355 | 1000 |
| 466 | 20231120 | 113300 | 1353437095 | 2355 | 2350 | 2355 | 2345 | 102 |
| 467 | 20231120 | 113200 | 1353197585 | 2355 | 2350 | 2355 | 2350 | 853 |
| 468 | 20231120 | 113100 | 1351188790 | 2350 | 2345 | 2350 | 2345 | 486 |
| 469 | 20231120 | 113000 | 1350047250 | 2350 | 2350 | 2350 | 2350 | 1336 |
| 470 | 20231120 | 112900 | 1346907650 | 2340 | 2340 | 2340 | 2340 | 7 |
| 471 | 20231120 | 112800 | 1346891270 | 2340 | 2340 | 2340 | 2340 | 21 |
| 472 | 20231120 | 112700 | 1346842130 | 2340 | 2340 | 2340 | 2340 | 1 |
| 473 | 20231120 | 112600 | 1346839790 | 2340 | 2340 | 2340 | 2340 | 0 |
| 474 | 20231120 | 112500 | 1346839790 | 2340 | 2340 | 2340 | 2340 | 0 |
| 475 | 20231120 | 112400 | 1346839790 | 2340 | 2345 | 2345 | 2340 | 710 |
| 476 | 20231120 | 112300 | 1345177390 | 2345 | 2350 | 2350 | 2345 | 1006 |
| 477 | 20231120 | 112200 | 1342813320 | 2345 | 2340 | 2345 | 2340 | 271 |
| 478 | 20231120 | 112100 | 1342178915 | 2345 | 2345 | 2345 | 2345 | 287 |
| 479 | 20231120 | 112000 | 1341505900 | 2350 | 2350 | 2350 | 2350 | 0 |
| 480 | 20231120 | 111900 | 1341505900 | 2350 | 2350 | 2350 | 2350 | 0 |
| 481 | 20231120 | 111800 | 1341505900 | 2350 | 2350 | 2350 | 2350 | 20 |
| 482 | 20231120 | 111700 | 1341458900 | 2350 | 2350 | 2350 | 2350 | 2011 |
| 483 | 20231120 | 111600 | 1336733050 | 2335 | 2345 | 2345 | 2335 | 1000 |
| 484 | 20231120 | 111500 | 1334392315 | 2340 | 2340 | 2345 | 2340 | 5016 |
| 485 | 20231120 | 111400 | 1322630780 | 2340 | 2345 | 2345 | 2340 | 561 |
| 486 | 20231120 | 111300 | 1321315535 | 2345 | 2345 | 2345 | 2345 | 11 |
| 487 | 20231120 | 111200 | 1321289740 | 2345 | 2335 | 2345 | 2335 | 2950 |
| 488 | 20231120 | 111100 | 1314391130 | 2330 | 2330 | 2330 | 2330 | 262 |
| 489 | 20231120 | 111000 | 1313780670 | 2330 | 2330 | 2330 | 2330 | 6 |
| 490 | 20231120 | 110900 | 1313766690 | 2330 | 2335 | 2335 | 2330 | 348 |
| 491 | 20231120 | 110800 | 1312955800 | 2330 | 2335 | 2335 | 2330 | 185 |
| 492 | 20231120 | 110700 | 1312524650 | 2330 | 2330 | 2330 | 2330 | 40 |
| 493 | 20231120 | 110600 | 1312431450 | 2325 | 2325 | 2325 | 2325 | 0 |
| 494 | 20231120 | 110500 | 1312431450 | 2325 | 2340 | 2340 | 2325 | 3193 |
| 495 | 20231120 | 110400 | 1305000225 | 2340 | 2330 | 2340 | 2330 | 3723 |
| 496 | 20231120 | 110300 | 1296291610 | 2330 | 2335 | 2335 | 2330 | 115 |
| 497 | 20231120 | 110200 | 1296023155 | 2335 | 2340 | 2340 | 2335 | 2 |
| 498 | 20231120 | 110100 | 1296018480 | 2340 | 2340 | 2340 | 2340 | 0 |
| 499 | 20231120 | 110000 | 1296018480 | 2340 | 2340 | 2340 | 2325 | 1025 |
| 500 | 20231120 | 105900 | 1293628320 | 2340 | 2335 | 2340 | 2330 | 122 |
| 501 | 20231120 | 105800 | 1293343005 | 2330 | 2335 | 2335 | 2330 | 1081 |
| 502 | 20231120 | 105700 | 1290818910 | 2330 | 2340 | 2340 | 2325 | 20581 |
| 503 | 20231120 | 105600 | 1242914300 | 2340 | 2340 | 2340 | 2340 | 36 |
| 504 | 20231120 | 105500 | 1242830060 | 2345 | 2345 | 2345 | 2345 | 2 |
| 505 | 20231120 | 105400 | 1242825370 | 2345 | 2345 | 2345 | 2345 | 601 |
| 506 | 20231120 | 105300 | 1241416025 | 2340 | 2340 | 2340 | 2340 | 0 |
| 507 | 20231120 | 105200 | 1241416025 | 2340 | 2345 | 2345 | 2340 | 306 |
| 508 | 20231120 | 105100 | 1240698985 | 2345 | 2340 | 2345 | 2340 | 151 |
| 509 | 20231120 | 105000 | 1240345640 | 2340 | 2340 | 2340 | 2340 | 1 |
| 510 | 20231120 | 104900 | 1240343300 | 2335 | 2345 | 2345 | 2335 | 2064 |
| 511 | 20231120 | 104800 | 1235518325 | 2345 | 2345 | 2345 | 2345 | 0 |
| 512 | 20231120 | 104700 | 1235518325 | 2345 | 2345 | 2345 | 2345 | 0 |
| 513 | 20231120 | 104600 | 1235518325 | 2345 | 2345 | 2345 | 2345 | 475 |
| 514 | 20231120 | 104500 | 1234404450 | 2345 | 2335 | 2345 | 2335 | 5 |
| 515 | 20231120 | 104400 | 1234392755 | 2345 | 2345 | 2345 | 2345 | 109 |
| 516 | 20231120 | 104300 | 1234137150 | 2345 | 2335 | 2345 | 2335 | 2669 |
| 517 | 20231120 | 104200 | 1227886405 | 2335 | 2335 | 2335 | 2335 | 43 |
| 518 | 20231120 | 104100 | 1227786000 | 2345 | 2340 | 2345 | 2340 | 1265 |
| 519 | 20231120 | 104000 | 1224825895 | 2330 | 2330 | 2335 | 2330 | 2109 |
| 520 | 20231120 | 103900 | 1219909175 | 2330 | 2330 | 2330 | 2330 | 73 |
| 521 | 20231120 | 103800 | 1219739085 | 2335 | 2335 | 2335 | 2330 | 217 |
| 522 | 20231120 | 103700 | 1219233085 | 2340 | 2335 | 2340 | 2335 | 1714 |
| 523 | 20231120 | 103600 | 1215229850 | 2335 | 2335 | 2335 | 2335 | 0 |
| 524 | 20231120 | 103500 | 1215229850 | 2335 | 2330 | 2335 | 2330 | 198 |
| 525 | 20231120 | 103400 | 1214768360 | 2335 | 2340 | 2340 | 2335 | 1080 |
| 526 | 20231120 | 103300 | 1212242705 | 2325 | 2335 | 2345 | 2325 | 6079 |
| 527 | 20231120 | 103200 | 1198073590 | 2330 | 2335 | 2345 | 2330 | 13138 |
| 528 | 20231120 | 103100 | 1167449720 | 2345 | 2340 | 2345 | 2335 | 642 |
| 529 | 20231120 | 103000 | 1165950125 | 2335 | 2340 | 2345 | 2335 | 1589 |
| 530 | 20231120 | 102900 | 1162238995 | 2340 | 2335 | 2345 | 2335 | 9 |
| 531 | 20231120 | 102800 | 1162217965 | 2335 | 2335 | 2345 | 2335 | 3486 |
| 532 | 20231120 | 102700 | 1154062230 | 2335 | 2340 | 2340 | 2335 | 252 |
| 533 | 20231120 | 102600 | 1153473800 | 2335 | 2335 | 2335 | 2335 | 1 |
| 534 | 20231120 | 102500 | 1153471465 | 2335 | 2335 | 2340 | 2335 | 165 |
| 535 | 20231120 | 102400 | 1153086155 | 2335 | 2335 | 2335 | 2335 | 4 |
| 536 | 20231120 | 102300 | 1153076815 | 2340 | 2335 | 2340 | 2335 | 12 |
| 537 | 20231120 | 102200 | 1153048785 | 2335 | 2340 | 2340 | 2335 | 1713 |
| 538 | 20231120 | 102100 | 1149048920 | 2335 | 2335 | 2335 | 2335 | 744 |
| 539 | 20231120 | 102000 | 1147311680 | 2345 | 2340 | 2345 | 2340 | 32 |
| 540 | 20231120 | 101900 | 1147236765 | 2345 | 2345 | 2345 | 2335 | 233 |
| 541 | 20231120 | 101800 | 1146692680 | 2340 | 2335 | 2345 | 2335 | 1072 |
| 542 | 20231120 | 101700 | 1144188540 | 2335 | 2340 | 2340 | 2335 | 2373 |
| 543 | 20231120 | 101600 | 1138644125 | 2340 | 2345 | 2345 | 2340 | 30 |
| 544 | 20231120 | 101500 | 1138573830 | 2335 | 2345 | 2345 | 2335 | 3101 |
| 545 | 20231120 | 101400 | 1131308650 | 2350 | 2350 | 2350 | 2350 | 20 |
| 546 | 20231120 | 101300 | 1131261650 | 2345 | 2345 | 2345 | 2345 | 333 |
| 547 | 20231120 | 101200 | 1130480765 | 2345 | 2350 | 2350 | 2345 | 1722 |
| 548 | 20231120 | 101100 | 1126442605 | 2350 | 2355 | 2355 | 2350 | 2891 |
| 549 | 20231120 | 101000 | 1119645995 | 2350 | 2350 | 2355 | 2350 | 1217 |
| 550 | 20231120 | 100900 | 1116784810 | 2355 | 2350 | 2355 | 2350 | 927 |
| 551 | 20231120 | 100800 | 1114602410 | 2355 | 2350 | 2355 | 2350 | 1574 |
| 552 | 20231120 | 100700 | 1110900670 | 2350 | 2340 | 2350 | 2340 | 9508 |
| 553 | 20231120 | 100600 | 1088623095 | 2340 | 2345 | 2345 | 2340 | 406 |
| 554 | 20231120 | 100500 | 1087672050 | 2345 | 2345 | 2345 | 2345 | 1 |
| 555 | 20231120 | 100400 | 1087669705 | 2340 | 2340 | 2340 | 2340 | 600 |
| 556 | 20231120 | 100300 | 1086265705 | 2345 | 2340 | 2345 | 2335 | 201 |
| 557 | 20231120 | 100200 | 1085795865 | 2345 | 2345 | 2345 | 2345 | 1 |
| 558 | 20231120 | 100100 | 1085793520 | 2335 | 2340 | 2345 | 2335 | 71 |
| 559 | 20231120 | 100000 | 1085627575 | 2340 | 2335 | 2340 | 2335 | 185 |
| 560 | 20231120 | 095900 | 1085194725 | 2340 | 2340 | 2340 | 2340 | 151 |
| 561 | 20231120 | 095800 | 1084841385 | 2340 | 2335 | 2340 | 2325 | 1763 |
| 562 | 20231120 | 095700 | 1080733625 | 2335 | 2335 | 2340 | 2335 | 503 |
| 563 | 20231120 | 095600 | 1079558045 | 2345 | 2335 | 2345 | 2330 | 5535 |
| 564 | 20231120 | 095500 | 1066614060 | 2335 | 2330 | 2335 | 2320 | 9913 |
| 565 | 20231120 | 095400 | 1043578215 | 2330 | 2335 | 2335 | 2330 | 1803 |
| 566 | 20231120 | 095300 | 1039377215 | 2335 | 2330 | 2335 | 2330 | 138 |
| 567 | 20231120 | 095200 | 1039055650 | 2330 | 2335 | 2335 | 2330 | 2485 |
| 568 | 20231120 | 095100 | 1033260195 | 2335 | 2335 | 2335 | 2335 | 1220 |
| 569 | 20231120 | 095000 | 1030411495 | 2335 | 2335 | 2335 | 2335 | 1 |
| 570 | 20231120 | 094900 | 1030409160 | 2335 | 2335 | 2335 | 2335 | 792 |
| 571 | 20231120 | 094800 | 1028559840 | 2335 | 2335 | 2340 | 2335 | 1637 |
| 572 | 20231120 | 094700 | 1024736930 | 2335 | 2340 | 2340 | 2335 | 127 |
| 573 | 20231120 | 094600 | 1024439970 | 2340 | 2340 | 2340 | 2340 | 210 |
| 574 | 20231120 | 094500 | 1023948570 | 2345 | 2335 | 2345 | 2335 | 559 |
| 575 | 20231120 | 094400 | 1022642525 | 2345 | 2345 | 2345 | 2335 | 309 |
| 576 | 20231120 | 094300 | 1021919360 | 2335 | 2340 | 2345 | 2335 | 247 |
| 577 | 20231120 | 094200 | 1021341375 | 2340 | 2335 | 2345 | 2335 | 1250 |
| 578 | 20231120 | 094100 | 1018412115 | 2335 | 2340 | 2340 | 2335 | 1443 |
| 579 | 20231120 | 094000 | 1015039065 | 2345 | 2340 | 2345 | 2335 | 2003 |
| 580 | 20231120 | 093900 | 1010352740 | 2340 | 2340 | 2340 | 2340 | 120 |
| 581 | 20231120 | 093800 | 1010071940 | 2325 | 2330 | 2340 | 2325 | 8144 |
| 582 | 20231120 | 093700 | 991099985 | 2330 | 2330 | 2335 | 2330 | 246 |
| 583 | 20231120 | 093600 | 990526800 | 2335 | 2325 | 2335 | 2325 | 103 |
| 584 | 20231120 | 093500 | 990286310 | 2330 | 2325 | 2335 | 2325 | 1127 |
| 585 | 20231120 | 093400 | 987664855 | 2325 | 2330 | 2335 | 2325 | 1825 |
| 586 | 20231120 | 093300 | 983418710 | 2320 | 2325 | 2335 | 2320 | 2645 |
| 587 | 20231120 | 093200 | 977265490 | 2325 | 2325 | 2325 | 2320 | 1083 |
| 588 | 20231120 | 093100 | 974750700 | 2320 | 2325 | 2330 | 2315 | 29102 |
| 589 | 20231120 | 093000 | 907296110 | 2325 | 2330 | 2345 | 2320 | 17163 |
| 590 | 20231120 | 092900 | 867417555 | 2345 | 2340 | 2345 | 2330 | 3387 |
| 591 | 20231120 | 092800 | 859524305 | 2345 | 2345 | 2345 | 2335 | 1154 |
| 592 | 20231120 | 092700 | 856827755 | 2340 | 2345 | 2345 | 2340 | 1316 |
| 593 | 20231120 | 092600 | 853743310 | 2345 | 2345 | 2345 | 2340 | 269 |
| 594 | 20231120 | 092500 | 853112700 | 2345 | 2345 | 2350 | 2345 | 2381 |
| 595 | 20231120 | 092400 | 847521420 | 2345 | 2340 | 2345 | 2340 | 1323 |
| 596 | 20231120 | 092300 | 844422785 | 2340 | 2340 | 2345 | 2340 | 821 |
| 597 | 20231120 | 092200 | 842499590 | 2335 | 2345 | 2345 | 2335 | 2302 |
| 598 | 20231120 | 092100 | 837113065 | 2345 | 2330 | 2345 | 2330 | 4920 |
| 599 | 20231120 | 092000 | 825613460 | 2330 | 2335 | 2335 | 2330 | 4165 |
| 600 | 20231120 | 091900 | 815891780 | 2330 | 2335 | 2335 | 2330 | 766 |
| 601 | 20231120 | 091800 | 814104215 | 2330 | 2340 | 2340 | 2330 | 1128 |
| 602 | 20231120 | 091700 | 811474295 | 2335 | 2330 | 2335 | 2320 | 3809 |
| 603 | 20231120 | 091600 | 802626230 | 2325 | 2335 | 2335 | 2320 | 6487 |
| 604 | 20231120 | 091500 | 787541635 | 2335 | 2330 | 2335 | 2330 | 1228 |
| 605 | 20231120 | 091400 | 784680390 | 2335 | 2340 | 2340 | 2325 | 10613 |
| 606 | 20231120 | 091300 | 759918615 | 2335 | 2340 | 2340 | 2335 | 3070 |
| 607 | 20231120 | 091200 | 752735500 | 2340 | 2335 | 2340 | 2330 | 5309 |
| 608 | 20231120 | 091100 | 740341400 | 2335 | 2335 | 2335 | 2325 | 1484 |
| 609 | 20231120 | 091000 | 736884730 | 2335 | 2325 | 2340 | 2325 | 6906 |
| 610 | 20231120 | 090900 | 720815100 | 2325 | 2345 | 2345 | 2325 | 9204 |
| 611 | 20231120 | 090800 | 699375390 | 2345 | 2335 | 2350 | 2320 | 29298 |
| 612 | 20231120 | 090700 | 631209855 | 2325 | 2345 | 2355 | 2325 | 13513 |
| 613 | 20231120 | 090600 | 599622710 | 2345 | 2345 | 2350 | 2345 | 8215 |
| 614 | 20231120 | 090500 | 580358510 | 2345 | 2345 | 2355 | 2345 | 24484 |
| 615 | 20231120 | 090400 | 522879725 | 2350 | 2365 | 2365 | 2350 | 5719 |
| 616 | 20231120 | 090300 | 509425700 | 2360 | 2340 | 2360 | 2340 | 8734 |
| 617 | 20231120 | 090200 | 488860730 | 2340 | 2365 | 2365 | 2340 | 19289 |
| 618 | 20231120 | 090100 | 443530780 | 2360 | 2350 | 2390 | 2325 | 46307 |
| 619 | 20231120 | 090000 | 335009980 | 2345 | 2350 | 2350 | 2330 | 140891 |