31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 185100 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 4291 |
| 3 | 20231120 | 185000 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 4 | 20231120 | 184900 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 5 | 20231120 | 184800 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 6 | 20231120 | 184700 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 7 | 20231120 | 184600 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 8 | 20231120 | 184500 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 9 | 20231120 | 184400 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 10 | 20231120 | 184300 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 11 | 20231120 | 184200 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 12 | 20231120 | 184100 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 13 | 20231120 | 184000 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 14 | 20231120 | 183900 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 15 | 20231120 | 183800 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 16 | 20231120 | 183700 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 17 | 20231120 | 183600 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 18 | 20231120 | 183500 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 19 | 20231120 | 183400 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 20 | 20231120 | 183300 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 21 | 20231120 | 183200 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 22 | 20231120 | 183100 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 23 | 20231120 | 183000 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 24 | 20231120 | 182900 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 25 | 20231120 | 182800 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 26 | 20231120 | 182700 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 27 | 20231120 | 182600 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 28 | 20231120 | 182500 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 29 | 20231120 | 182400 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 30 | 20231120 | 182300 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 31 | 20231120 | 182200 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 32 | 20231120 | 182100 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 4291 |
| 33 | 20231120 | 182000 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 34 | 20231120 | 181900 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 35 | 20231120 | 181800 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 36 | 20231120 | 181700 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 37 | 20231120 | 181600 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 38 | 20231120 | 181500 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 39 | 20231120 | 181400 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 40 | 20231120 | 181300 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 41 | 20231120 | 181200 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 42 | 20231120 | 181100 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 43 | 20231120 | 181000 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 44 | 20231120 | 180900 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 45 | 20231120 | 180800 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 46 | 20231120 | 180700 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 47 | 20231120 | 180600 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 48 | 20231120 | 180500 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 49 | 20231120 | 180400 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 50 | 20231120 | 180300 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 51 | 20231120 | 180200 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 52 | 20231120 | 180100 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 53 | 20231120 | 180000 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 54 | 20231120 | 175900 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 55 | 20231120 | 175800 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 56 | 20231120 | 175700 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 57 | 20231120 | 175600 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 58 | 20231120 | 175500 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 59 | 20231120 | 175400 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 60 | 20231120 | 175300 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 61 | 20231120 | 175200 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 62 | 20231120 | 175100 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 4291 |
| 63 | 20231120 | 175000 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 64 | 20231120 | 174900 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 65 | 20231120 | 174800 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 66 | 20231120 | 174700 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 67 | 20231120 | 174600 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 68 | 20231120 | 174500 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 69 | 20231120 | 174400 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 70 | 20231120 | 174300 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 71 | 20231120 | 174200 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 72 | 20231120 | 174100 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 73 | 20231120 | 174000 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 74 | 20231120 | 173900 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 75 | 20231120 | 173800 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 76 | 20231120 | 173700 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 77 | 20231120 | 173600 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 78 | 20231120 | 173500 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 79 | 20231120 | 173400 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 80 | 20231120 | 173300 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 81 | 20231120 | 173200 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 82 | 20231120 | 173100 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 83 | 20231120 | 173000 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 84 | 20231120 | 172900 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 85 | 20231120 | 172800 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 86 | 20231120 | 172700 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 87 | 20231120 | 172600 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 88 | 20231120 | 172500 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 89 | 20231120 | 172400 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 90 | 20231120 | 172300 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 91 | 20231120 | 172200 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 92 | 20231120 | 172100 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 4291 |
| 93 | 20231120 | 172000 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 94 | 20231120 | 171900 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 95 | 20231120 | 171800 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 96 | 20231120 | 171700 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 97 | 20231120 | 171600 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 98 | 20231120 | 171500 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 99 | 20231120 | 171400 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 100 | 20231120 | 171300 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 101 | 20231120 | 171200 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 102 | 20231120 | 171100 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 103 | 20231120 | 171000 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 104 | 20231120 | 170900 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 105 | 20231120 | 170800 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 106 | 20231120 | 170700 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 107 | 20231120 | 170600 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 108 | 20231120 | 170500 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 109 | 20231120 | 170400 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 110 | 20231120 | 170300 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 111 | 20231120 | 170200 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 112 | 20231120 | 170100 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 113 | 20231120 | 170000 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 114 | 20231120 | 165900 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 115 | 20231120 | 165800 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 116 | 20231120 | 165700 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 117 | 20231120 | 165600 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 118 | 20231120 | 165500 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 119 | 20231120 | 165400 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 120 | 20231120 | 165300 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 121 | 20231120 | 165200 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 122 | 20231120 | 165100 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 4291 |
| 123 | 20231120 | 165000 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 124 | 20231120 | 164900 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 125 | 20231120 | 164800 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 126 | 20231120 | 164700 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 127 | 20231120 | 164600 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 128 | 20231120 | 164500 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 129 | 20231120 | 164400 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 130 | 20231120 | 164300 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 131 | 20231120 | 164200 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 132 | 20231120 | 164100 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 133 | 20231120 | 164000 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 134 | 20231120 | 163900 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 135 | 20231120 | 163800 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 136 | 20231120 | 163700 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 137 | 20231120 | 163600 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 138 | 20231120 | 163500 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 139 | 20231120 | 163400 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 140 | 20231120 | 163300 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 141 | 20231120 | 163200 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 142 | 20231120 | 163100 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 143 | 20231120 | 163000 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 144 | 20231120 | 162900 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 145 | 20231120 | 162800 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 146 | 20231120 | 162700 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 147 | 20231120 | 162600 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 148 | 20231120 | 162500 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 149 | 20231120 | 162400 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 150 | 20231120 | 162300 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 151 | 20231120 | 162200 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 152 | 20231120 | 162100 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 4291 |
| 153 | 20231120 | 162000 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 154 | 20231120 | 161900 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 155 | 20231120 | 161800 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 156 | 20231120 | 161700 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 157 | 20231120 | 161600 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 158 | 20231120 | 161500 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 159 | 20231120 | 161400 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 160 | 20231120 | 161300 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 161 | 20231120 | 161200 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 162 | 20231120 | 161100 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 163 | 20231120 | 161000 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 164 | 20231120 | 160900 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 165 | 20231120 | 160800 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 166 | 20231120 | 160700 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 167 | 20231120 | 160600 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 168 | 20231120 | 160500 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 169 | 20231120 | 160400 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 170 | 20231120 | 160300 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 171 | 20231120 | 160200 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 172 | 20231120 | 160100 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 173 | 20231120 | 160000 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 174 | 20231120 | 155900 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 175 | 20231120 | 155800 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 176 | 20231120 | 155700 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 177 | 20231120 | 155600 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 178 | 20231120 | 155500 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 179 | 20231120 | 155400 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 180 | 20231120 | 155300 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 181 | 20231120 | 155200 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 182 | 20231120 | 155100 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 4291 |
| 183 | 20231120 | 155000 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 184 | 20231120 | 154900 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 185 | 20231120 | 154800 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 186 | 20231120 | 154700 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 187 | 20231120 | 154600 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 188 | 20231120 | 154500 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 189 | 20231120 | 154400 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 190 | 20231120 | 154300 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 191 | 20231120 | 154200 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 192 | 20231120 | 154100 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 193 | 20231120 | 154000 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 194 | 20231120 | 153900 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 195 | 20231120 | 153800 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 196 | 20231120 | 153700 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 197 | 20231120 | 153600 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 198 | 20231120 | 153500 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 199 | 20231120 | 153400 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 200 | 20231120 | 153300 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 201 | 20231120 | 153200 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 202 | 20231120 | 153100 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 0 |
| 203 | 20231120 | 153000 | 2674153020 | 11510 | 11510 | 11510 | 11510 | 4291 |
| 204 | 20231120 | 152900 | 2624763610 | 11550 | 11550 | 11550 | 11550 | 0 |
| 205 | 20231120 | 152800 | 2624763610 | 11550 | 11550 | 11550 | 11550 | 0 |
| 206 | 20231120 | 152700 | 2624763610 | 11550 | 11550 | 11550 | 11550 | 0 |
| 207 | 20231120 | 152600 | 2624763610 | 11550 | 11550 | 11550 | 11550 | 0 |
| 208 | 20231120 | 152500 | 2624763610 | 11550 | 11550 | 11550 | 11550 | 0 |
| 209 | 20231120 | 152400 | 2624763610 | 11550 | 11550 | 11550 | 11550 | 0 |
| 210 | 20231120 | 152300 | 2624763610 | 11550 | 11550 | 11550 | 11550 | 0 |
| 211 | 20231120 | 152200 | 2624763610 | 11550 | 11550 | 11550 | 11550 | 0 |
| 212 | 20231120 | 152100 | 2624763610 | 11550 | 11550 | 11550 | 11550 | 0 |
| 213 | 20231120 | 152000 | 2624763610 | 11550 | 11550 | 11550 | 11550 | 0 |
| 214 | 20231120 | 151900 | 2624763610 | 11550 | 11550 | 11550 | 11520 | 350 |
| 215 | 20231120 | 151800 | 2620724260 | 11540 | 11530 | 11540 | 11520 | 798 |
| 216 | 20231120 | 151700 | 2611517980 | 11530 | 11530 | 11540 | 11530 | 242 |
| 217 | 20231120 | 151600 | 2608727580 | 11530 | 11530 | 11530 | 11520 | 447 |
| 218 | 20231120 | 151500 | 2603575340 | 11530 | 11530 | 11530 | 11530 | 225 |
| 219 | 20231120 | 151400 | 2600981090 | 11530 | 11530 | 11530 | 11530 | 684 |
| 220 | 20231120 | 151300 | 2593094570 | 11530 | 11530 | 11540 | 11520 | 264 |
| 221 | 20231120 | 151200 | 2590051230 | 11530 | 11530 | 11530 | 11520 | 158 |
| 222 | 20231120 | 151100 | 2588229530 | 11530 | 11530 | 11530 | 11520 | 377 |
| 223 | 20231120 | 151000 | 2583884340 | 11520 | 11530 | 11530 | 11520 | 275 |
| 224 | 20231120 | 150900 | 2580715170 | 11520 | 11530 | 11540 | 11520 | 1900 |
| 225 | 20231120 | 150800 | 2558805230 | 11550 | 11530 | 11550 | 11520 | 789 |
| 226 | 20231120 | 150700 | 2549703820 | 11530 | 11550 | 11550 | 11530 | 414 |
| 227 | 20231120 | 150600 | 2544924600 | 11540 | 11550 | 11560 | 11530 | 834 |
| 228 | 20231120 | 150500 | 2535293100 | 11550 | 11530 | 11550 | 11520 | 486 |
| 229 | 20231120 | 150400 | 2529690310 | 11520 | 11530 | 11530 | 11510 | 2124 |
| 230 | 20231120 | 150300 | 2505237340 | 11530 | 11530 | 11540 | 11530 | 215 |
| 231 | 20231120 | 150200 | 2502756860 | 11520 | 11550 | 11550 | 11520 | 718 |
| 232 | 20231120 | 150100 | 2494474470 | 11550 | 11540 | 11560 | 11540 | 283 |
| 233 | 20231120 | 150000 | 2491205790 | 11550 | 11550 | 11560 | 11540 | 463 |
| 234 | 20231120 | 145900 | 2485857810 | 11550 | 11530 | 11550 | 11520 | 743 |
| 235 | 20231120 | 145800 | 2477290130 | 11520 | 11520 | 11530 | 11520 | 317 |
| 236 | 20231120 | 145700 | 2473635300 | 11530 | 11510 | 11530 | 11510 | 1298 |
| 237 | 20231120 | 145600 | 2458692800 | 11520 | 11550 | 11550 | 11520 | 2311 |
| 238 | 20231120 | 145500 | 2432045320 | 11540 | 11560 | 11570 | 11540 | 848 |
| 239 | 20231120 | 145400 | 2422249700 | 11570 | 11560 | 11570 | 11550 | 465 |
| 240 | 20231120 | 145300 | 2416873920 | 11560 | 11560 | 11570 | 11560 | 665 |
| 241 | 20231120 | 145200 | 2409185360 | 11560 | 11570 | 11570 | 11550 | 380 |
| 242 | 20231120 | 145100 | 2404790730 | 11560 | 11570 | 11570 | 11550 | 477 |
| 243 | 20231120 | 145000 | 2399275180 | 11560 | 11550 | 11560 | 11550 | 237 |
| 244 | 20231120 | 144900 | 2396535490 | 11540 | 11560 | 11570 | 11540 | 637 |
| 245 | 20231120 | 144800 | 2389173220 | 11570 | 11560 | 11570 | 11560 | 178 |
| 246 | 20231120 | 144700 | 2387114090 | 11570 | 11560 | 11570 | 11560 | 345 |
| 247 | 20231120 | 144600 | 2383123490 | 11570 | 11560 | 11570 | 11560 | 629 |
| 248 | 20231120 | 144500 | 2375849780 | 11570 | 11570 | 11570 | 11560 | 273 |
| 249 | 20231120 | 144400 | 2372691870 | 11570 | 11560 | 11570 | 11560 | 486 |
| 250 | 20231120 | 144300 | 2367072410 | 11570 | 11570 | 11570 | 11560 | 390 |
| 251 | 20231120 | 144200 | 2362560710 | 11570 | 11570 | 11580 | 11560 | 142 |
| 252 | 20231120 | 144100 | 2360916730 | 11570 | 11570 | 11580 | 11570 | 234 |
| 253 | 20231120 | 144000 | 2358207920 | 11580 | 11580 | 11580 | 11560 | 317 |
| 254 | 20231120 | 143900 | 2354537780 | 11580 | 11570 | 11580 | 11570 | 251 |
| 255 | 20231120 | 143800 | 2351631550 | 11560 | 11570 | 11570 | 11560 | 195 |
| 256 | 20231120 | 143700 | 2349375950 | 11560 | 11570 | 11570 | 11560 | 157 |
| 257 | 20231120 | 143600 | 2347560980 | 11570 | 11570 | 11570 | 11560 | 205 |
| 258 | 20231120 | 143500 | 2345189750 | 11560 | 11570 | 11580 | 11550 | 579 |
| 259 | 20231120 | 143400 | 2338495270 | 11570 | 11560 | 11570 | 11550 | 701 |
| 260 | 20231120 | 143300 | 2330392110 | 11570 | 11580 | 11580 | 11560 | 253 |
| 261 | 20231120 | 143200 | 2327464230 | 11560 | 11570 | 11580 | 11560 | 877 |
| 262 | 20231120 | 143100 | 2317320660 | 11570 | 11590 | 11590 | 11560 | 1352 |
| 263 | 20231120 | 143000 | 2301671010 | 11570 | 11580 | 11590 | 11570 | 292 |
| 264 | 20231120 | 142900 | 2298289950 | 11580 | 11560 | 11580 | 11560 | 609 |
| 265 | 20231120 | 142800 | 2291245120 | 11560 | 11580 | 11580 | 11560 | 1144 |
| 266 | 20231120 | 142700 | 2278016260 | 11580 | 11560 | 11580 | 11560 | 479 |
| 267 | 20231120 | 142600 | 2272471740 | 11560 | 11550 | 11580 | 11530 | 2481 |
| 268 | 20231120 | 142500 | 2243786180 | 11550 | 11540 | 11550 | 11530 | 890 |
| 269 | 20231120 | 142400 | 2233511810 | 11530 | 11530 | 11550 | 11530 | 776 |
| 270 | 20231120 | 142300 | 2224560180 | 11520 | 11530 | 11530 | 11520 | 451 |
| 271 | 20231120 | 142200 | 2219363360 | 11520 | 11520 | 11530 | 11510 | 663 |
| 272 | 20231120 | 142100 | 2211725350 | 11530 | 11510 | 11530 | 11510 | 467 |
| 273 | 20231120 | 142000 | 2206345090 | 11520 | 11500 | 11520 | 11500 | 157 |
| 274 | 20231120 | 141900 | 2204537100 | 11500 | 11500 | 11510 | 11500 | 171 |
| 275 | 20231120 | 141800 | 2202569040 | 11500 | 11500 | 11510 | 11500 | 21 |
| 276 | 20231120 | 141700 | 2202327450 | 11500 | 11500 | 11500 | 11500 | 41 |
| 277 | 20231120 | 141600 | 2201855950 | 11500 | 11500 | 11520 | 11500 | 321 |
| 278 | 20231120 | 141500 | 2198163150 | 11520 | 11510 | 11520 | 11510 | 555 |
| 279 | 20231120 | 141400 | 2191770060 | 11510 | 11510 | 11510 | 11510 | 605 |
| 280 | 20231120 | 141300 | 2184806510 | 11510 | 11510 | 11510 | 11510 | 6 |
| 281 | 20231120 | 141200 | 2184737450 | 11510 | 11510 | 11510 | 11510 | 203 |
| 282 | 20231120 | 141100 | 2182400920 | 11510 | 11520 | 11520 | 11510 | 79 |
| 283 | 20231120 | 141000 | 2181491480 | 11520 | 11510 | 11530 | 11510 | 361 |
| 284 | 20231120 | 140900 | 2177333170 | 11510 | 11520 | 11520 | 11510 | 209 |
| 285 | 20231120 | 140800 | 2174926530 | 11520 | 11520 | 11520 | 11520 | 153 |
| 286 | 20231120 | 140700 | 2173163970 | 11520 | 11510 | 11520 | 11510 | 120 |
| 287 | 20231120 | 140600 | 2171781620 | 11530 | 11500 | 11530 | 11500 | 1176 |
| 288 | 20231120 | 140500 | 2158233890 | 11500 | 11500 | 11500 | 11490 | 387 |
| 289 | 20231120 | 140400 | 2153783420 | 11490 | 11510 | 11510 | 11490 | 505 |
| 290 | 20231120 | 140300 | 2147975700 | 11500 | 11500 | 11500 | 11500 | 1 |
| 291 | 20231120 | 140200 | 2147964200 | 11510 | 11490 | 11510 | 11490 | 282 |
| 292 | 20231120 | 140100 | 2144721410 | 11490 | 11490 | 11490 | 11490 | 5 |
| 293 | 20231120 | 140000 | 2144663960 | 11490 | 11510 | 11510 | 11490 | 215 |
| 294 | 20231120 | 135900 | 2142193310 | 11510 | 11500 | 11510 | 11490 | 565 |
| 295 | 20231120 | 135800 | 2135693290 | 11490 | 11490 | 11490 | 11490 | 4 |
| 296 | 20231120 | 135700 | 2135647330 | 11490 | 11500 | 11510 | 11490 | 316 |
| 297 | 20231120 | 135600 | 2132013730 | 11500 | 11500 | 11500 | 11500 | 1 |
| 298 | 20231120 | 135500 | 2132002230 | 11510 | 11500 | 11510 | 11500 | 8 |
| 299 | 20231120 | 135400 | 2131910180 | 11490 | 11510 | 11510 | 11490 | 211 |
| 300 | 20231120 | 135300 | 2129484330 | 11510 | 11500 | 11510 | 11500 | 8 |
| 301 | 20231120 | 135200 | 2129392290 | 11500 | 11510 | 11510 | 11500 | 203 |
| 302 | 20231120 | 135100 | 2127057420 | 11500 | 11500 | 11500 | 11500 | 104 |
| 303 | 20231120 | 135000 | 2125861420 | 11490 | 11490 | 11490 | 11480 | 206 |
| 304 | 20231120 | 134900 | 2123494520 | 11480 | 11490 | 11490 | 11480 | 43 |
| 305 | 20231120 | 134800 | 2123000830 | 11480 | 11480 | 11480 | 11480 | 4 |
| 306 | 20231120 | 134700 | 2122954910 | 11470 | 11490 | 11490 | 11470 | 1088 |
| 307 | 20231120 | 134600 | 2110470180 | 11500 | 11500 | 11510 | 11500 | 2191 |
| 308 | 20231120 | 134500 | 2085273280 | 11510 | 11510 | 11510 | 11510 | 59 |
| 309 | 20231120 | 134400 | 2084594190 | 11510 | 11510 | 11510 | 11500 | 90 |
| 310 | 20231120 | 134300 | 2083558320 | 11510 | 11500 | 11510 | 11500 | 904 |
| 311 | 20231120 | 134200 | 2073153300 | 11510 | 11510 | 11510 | 11510 | 114 |
| 312 | 20231120 | 134100 | 2071841160 | 11510 | 11500 | 11510 | 11500 | 244 |
| 313 | 20231120 | 134000 | 2069034100 | 11500 | 11510 | 11510 | 11500 | 220 |
| 314 | 20231120 | 133900 | 2066502060 | 11510 | 11500 | 11510 | 11490 | 93 |
| 315 | 20231120 | 133800 | 2065432910 | 11500 | 11500 | 11500 | 11490 | 42 |
| 316 | 20231120 | 133700 | 2064950280 | 11500 | 11500 | 11500 | 11490 | 1176 |
| 317 | 20231120 | 133600 | 2051428760 | 11500 | 11500 | 11500 | 11490 | 363 |
| 318 | 20231120 | 133500 | 2047254270 | 11500 | 11490 | 11500 | 11490 | 75 |
| 319 | 20231120 | 133400 | 2046392210 | 11500 | 11490 | 11500 | 11490 | 202 |
| 320 | 20231120 | 133300 | 2044070570 | 11500 | 11500 | 11500 | 11500 | 86 |
| 321 | 20231120 | 133200 | 2043081570 | 11490 | 11490 | 11500 | 11490 | 103 |
| 322 | 20231120 | 133100 | 2041898090 | 11490 | 11490 | 11490 | 11490 | 1 |
| 323 | 20231120 | 133000 | 2041886600 | 11480 | 11490 | 11490 | 11480 | 46 |
| 324 | 20231120 | 132900 | 2041358510 | 11490 | 11480 | 11490 | 11480 | 571 |
| 325 | 20231120 | 132800 | 2034803280 | 11490 | 11490 | 11490 | 11490 | 166 |
| 326 | 20231120 | 132700 | 2032895940 | 11490 | 11480 | 11490 | 11480 | 6 |
| 327 | 20231120 | 132600 | 2032827010 | 11480 | 11480 | 11480 | 11480 | 1458 |
| 328 | 20231120 | 132500 | 2016089170 | 11470 | 11480 | 11480 | 11470 | 208 |
| 329 | 20231120 | 132400 | 2013701960 | 11480 | 11470 | 11480 | 11470 | 253 |
| 330 | 20231120 | 132300 | 2010799000 | 11470 | 11470 | 11470 | 11470 | 40 |
| 331 | 20231120 | 132200 | 2010340200 | 11480 | 11480 | 11480 | 11470 | 57 |
| 332 | 20231120 | 132100 | 2009685850 | 11480 | 11480 | 11480 | 11480 | 212 |
| 333 | 20231120 | 132000 | 2007252090 | 11480 | 11470 | 11480 | 11470 | 107 |
| 334 | 20231120 | 131900 | 2006024760 | 11480 | 11480 | 11480 | 11480 | 36 |
| 335 | 20231120 | 131800 | 2005611480 | 11470 | 11470 | 11470 | 11470 | 681 |
| 336 | 20231120 | 131700 | 1997800410 | 11460 | 11470 | 11470 | 11460 | 348 |
| 337 | 20231120 | 131600 | 1993809290 | 11460 | 11460 | 11460 | 11460 | 120 |
| 338 | 20231120 | 131500 | 1992434090 | 11460 | 11470 | 11470 | 11460 | 206 |
| 339 | 20231120 | 131400 | 1990073270 | 11460 | 11460 | 11460 | 11460 | 25 |
| 340 | 20231120 | 131300 | 1989786770 | 11470 | 11480 | 11480 | 11470 | 87 |
| 341 | 20231120 | 131200 | 1988788780 | 11480 | 11460 | 11480 | 11460 | 281 |
| 342 | 20231120 | 131100 | 1985567280 | 11470 | 11470 | 11470 | 11460 | 644 |
| 343 | 20231120 | 131000 | 1978183170 | 11480 | 11470 | 11480 | 11470 | 86 |
| 344 | 20231120 | 130900 | 1977196710 | 11470 | 11470 | 11470 | 11470 | 1600 |
| 345 | 20231120 | 130800 | 1958844710 | 11470 | 11470 | 11470 | 11460 | 17 |
| 346 | 20231120 | 130700 | 1958649750 | 11470 | 11470 | 11480 | 11470 | 106 |
| 347 | 20231120 | 130600 | 1957433660 | 11460 | 11470 | 11470 | 11460 | 40 |
| 348 | 20231120 | 130500 | 1956975190 | 11470 | 11470 | 11470 | 11470 | 0 |
| 349 | 20231120 | 130400 | 1956975190 | 11470 | 11470 | 11470 | 11470 | 528 |
| 350 | 20231120 | 130300 | 1950919030 | 11480 | 11480 | 11480 | 11480 | 11 |
| 351 | 20231120 | 130200 | 1950792750 | 11480 | 11470 | 11480 | 11470 | 130 |
| 352 | 20231120 | 130100 | 1949301350 | 11470 | 11470 | 11470 | 11470 | 40 |
| 353 | 20231120 | 130000 | 1948842550 | 11470 | 11470 | 11480 | 11470 | 21 |
| 354 | 20231120 | 125900 | 1948601630 | 11470 | 11470 | 11480 | 11470 | 407 |
| 355 | 20231120 | 125800 | 1943933320 | 11460 | 11470 | 11470 | 11460 | 243 |
| 356 | 20231120 | 125700 | 1941148490 | 11470 | 11460 | 11470 | 11460 | 314 |
| 357 | 20231120 | 125600 | 1937550040 | 11460 | 11470 | 11470 | 11460 | 227 |
| 358 | 20231120 | 125500 | 1934948580 | 11470 | 11460 | 11470 | 11460 | 1025 |
| 359 | 20231120 | 125400 | 1923202070 | 11470 | 11470 | 11470 | 11470 | 29 |
| 360 | 20231120 | 125300 | 1922869440 | 11470 | 11460 | 11470 | 11460 | 456 |
| 361 | 20231120 | 125200 | 1917639610 | 11470 | 11460 | 11470 | 11460 | 191 |
| 362 | 20231120 | 125100 | 1915450670 | 11470 | 11470 | 11470 | 11470 | 13 |
| 363 | 20231120 | 125000 | 1915301560 | 11470 | 11470 | 11470 | 11470 | 5 |
| 364 | 20231120 | 124900 | 1915244210 | 11460 | 11460 | 11470 | 11460 | 506 |
| 365 | 20231120 | 124800 | 1909445400 | 11460 | 11460 | 11460 | 11460 | 59 |
| 366 | 20231120 | 124700 | 1908769260 | 11460 | 11460 | 11460 | 11450 | 147 |
| 367 | 20231120 | 124600 | 1907086040 | 11460 | 11460 | 11460 | 11460 | 104 |
| 368 | 20231120 | 124500 | 1905894200 | 11460 | 11460 | 11460 | 11460 | 0 |
| 369 | 20231120 | 124400 | 1905894200 | 11460 | 11460 | 11460 | 11460 | 452 |
| 370 | 20231120 | 124300 | 1900714280 | 11460 | 11460 | 11460 | 11460 | 10 |
| 371 | 20231120 | 124200 | 1900599680 | 11460 | 11450 | 11460 | 11450 | 756 |
| 372 | 20231120 | 124100 | 1891943260 | 11460 | 11470 | 11470 | 11460 | 114 |
| 373 | 20231120 | 124000 | 1890636780 | 11470 | 11470 | 11480 | 11470 | 121 |
| 374 | 20231120 | 123900 | 1889248900 | 11480 | 11480 | 11480 | 11480 | 79 |
| 375 | 20231120 | 123800 | 1888341980 | 11480 | 11480 | 11480 | 11480 | 38 |
| 376 | 20231120 | 123700 | 1887905740 | 11480 | 11480 | 11480 | 11480 | 10 |
| 377 | 20231120 | 123600 | 1887790940 | 11480 | 11460 | 11480 | 11460 | 434 |
| 378 | 20231120 | 123500 | 1882813430 | 11470 | 11460 | 11470 | 11460 | 285 |
| 379 | 20231120 | 123400 | 1879545130 | 11460 | 11460 | 11460 | 11460 | 506 |
| 380 | 20231120 | 123300 | 1873746370 | 11450 | 11460 | 11460 | 11450 | 252 |
| 381 | 20231120 | 123200 | 1870860900 | 11450 | 11450 | 11450 | 11450 | 0 |
| 382 | 20231120 | 123100 | 1870860900 | 11450 | 11450 | 11450 | 11450 | 40 |
| 383 | 20231120 | 123000 | 1870402900 | 11460 | 11460 | 11470 | 11460 | 44 |
| 384 | 20231120 | 122900 | 1869898440 | 11460 | 11470 | 11470 | 11460 | 537 |
| 385 | 20231120 | 122800 | 1863744410 | 11470 | 11460 | 11470 | 11460 | 54 |
| 386 | 20231120 | 122700 | 1863125530 | 11460 | 11470 | 11470 | 11460 | 86 |
| 387 | 20231120 | 122600 | 1862139810 | 11470 | 11470 | 11470 | 11470 | 12 |
| 388 | 20231120 | 122500 | 1862002170 | 11470 | 11470 | 11470 | 11470 | 10 |
| 389 | 20231120 | 122400 | 1861887470 | 11460 | 11470 | 11470 | 11460 | 186 |
| 390 | 20231120 | 122300 | 1859754210 | 11470 | 11450 | 11470 | 11450 | 445 |
| 391 | 20231120 | 122200 | 1854652920 | 11450 | 11460 | 11470 | 11450 | 341 |
| 392 | 20231120 | 122100 | 1850748210 | 11450 | 11450 | 11450 | 11450 | 88 |
| 393 | 20231120 | 122000 | 1849740610 | 11450 | 11460 | 11460 | 11450 | 710 |
| 394 | 20231120 | 121900 | 1841611070 | 11450 | 11460 | 11470 | 11450 | 1728 |
| 395 | 20231120 | 121800 | 1821815570 | 11460 | 11460 | 11470 | 11460 | 321 |
| 396 | 20231120 | 121700 | 1818136870 | 11460 | 11460 | 11460 | 11460 | 42 |
| 397 | 20231120 | 121600 | 1817655550 | 11470 | 11460 | 11470 | 11460 | 705 |
| 398 | 20231120 | 121500 | 1809571200 | 11460 | 11470 | 11470 | 11460 | 62 |
| 399 | 20231120 | 121400 | 1808860140 | 11460 | 11460 | 11460 | 11460 | 89 |
| 400 | 20231120 | 121300 | 1807840200 | 11460 | 11470 | 11470 | 11460 | 124 |
| 401 | 20231120 | 121200 | 1806418720 | 11470 | 11470 | 11470 | 11470 | 6 |
| 402 | 20231120 | 121100 | 1806349900 | 11470 | 11470 | 11470 | 11460 | 137 |
| 403 | 20231120 | 121000 | 1804779330 | 11470 | 11470 | 11470 | 11470 | 2 |
| 404 | 20231120 | 120900 | 1804756390 | 11470 | 11470 | 11470 | 11470 | 14 |
| 405 | 20231120 | 120800 | 1804595810 | 11480 | 11460 | 11480 | 11450 | 221 |
| 406 | 20231120 | 120700 | 1802063180 | 11450 | 11460 | 11460 | 11450 | 505 |
| 407 | 20231120 | 120600 | 1796276820 | 11460 | 11480 | 11480 | 11460 | 224 |
| 408 | 20231120 | 120500 | 1793709450 | 11470 | 11470 | 11470 | 11470 | 183 |
| 409 | 20231120 | 120400 | 1791610440 | 11470 | 11460 | 11470 | 11460 | 355 |
| 410 | 20231120 | 120300 | 1787542090 | 11470 | 11470 | 11470 | 11470 | 102 |
| 411 | 20231120 | 120200 | 1786372150 | 11470 | 11460 | 11470 | 11460 | 49 |
| 412 | 20231120 | 120100 | 1785810570 | 11460 | 11460 | 11460 | 11460 | 490 |
| 413 | 20231120 | 120000 | 1780195170 | 11450 | 11450 | 11450 | 11450 | 48 |
| 414 | 20231120 | 115900 | 1779645570 | 11460 | 11460 | 11460 | 11460 | 171 |
| 415 | 20231120 | 115800 | 1777685910 | 11460 | 11460 | 11460 | 11460 | 50 |
| 416 | 20231120 | 115700 | 1777112910 | 11460 | 11460 | 11460 | 11450 | 26 |
| 417 | 20231120 | 115600 | 1776814970 | 11460 | 11470 | 11470 | 11460 | 176 |
| 418 | 20231120 | 115500 | 1774797680 | 11470 | 11460 | 11470 | 11460 | 8 |
| 419 | 20231120 | 115400 | 1774705940 | 11450 | 11450 | 11450 | 11450 | 43 |
| 420 | 20231120 | 115300 | 1774213590 | 11450 | 11460 | 11460 | 11450 | 56 |
| 421 | 20231120 | 115200 | 1773572270 | 11450 | 11470 | 11470 | 11450 | 1563 |
| 422 | 20231120 | 115100 | 1755666920 | 11470 | 11470 | 11470 | 11470 | 102 |
| 423 | 20231120 | 115000 | 1754496980 | 11480 | 11480 | 11480 | 11480 | 4 |
| 424 | 20231120 | 114900 | 1754451060 | 11480 | 11470 | 11480 | 11470 | 57 |
| 425 | 20231120 | 114800 | 1753797110 | 11480 | 11480 | 11480 | 11480 | 6 |
| 426 | 20231120 | 114700 | 1753728230 | 11480 | 11470 | 11480 | 11470 | 222 |
| 427 | 20231120 | 114600 | 1751181740 | 11470 | 11480 | 11480 | 11470 | 429 |
| 428 | 20231120 | 114500 | 1746261040 | 11480 | 11470 | 11480 | 11470 | 145 |
| 429 | 20231120 | 114400 | 1744597850 | 11480 | 11480 | 11480 | 11480 | 0 |
| 430 | 20231120 | 114300 | 1744597850 | 11480 | 11470 | 11480 | 11470 | 425 |
| 431 | 20231120 | 114200 | 1739722960 | 11470 | 11470 | 11470 | 11470 | 5 |
| 432 | 20231120 | 114100 | 1739665610 | 11460 | 11460 | 11460 | 11460 | 116 |
| 433 | 20231120 | 114000 | 1738336250 | 11460 | 11470 | 11470 | 11460 | 219 |
| 434 | 20231120 | 113900 | 1735826460 | 11470 | 11460 | 11470 | 11460 | 595 |
| 435 | 20231120 | 113800 | 1729006190 | 11470 | 11470 | 11470 | 11470 | 114 |
| 436 | 20231120 | 113700 | 1727698610 | 11460 | 11460 | 11460 | 11460 | 465 |
| 437 | 20231120 | 113600 | 1722369710 | 11470 | 11480 | 11480 | 11470 | 253 |
| 438 | 20231120 | 113500 | 1719467000 | 11480 | 11470 | 11480 | 11470 | 14 |
| 439 | 20231120 | 113400 | 1719306310 | 11470 | 11480 | 11480 | 11470 | 255 |
| 440 | 20231120 | 113300 | 1716379310 | 11490 | 11490 | 11490 | 11490 | 4 |
| 441 | 20231120 | 113200 | 1716333350 | 11480 | 11490 | 11490 | 11480 | 104 |
| 442 | 20231120 | 113100 | 1715139370 | 11490 | 11490 | 11490 | 11480 | 58 |
| 443 | 20231120 | 113000 | 1714473140 | 11470 | 11490 | 11490 | 11470 | 20 |
| 444 | 20231120 | 112900 | 1714243610 | 11480 | 11490 | 11490 | 11480 | 212 |
| 445 | 20231120 | 112800 | 1711809520 | 11490 | 11480 | 11490 | 11480 | 154 |
| 446 | 20231120 | 112700 | 1710041060 | 11470 | 11470 | 11470 | 11470 | 187 |
| 447 | 20231120 | 112600 | 1707896170 | 11470 | 11470 | 11470 | 11460 | 25 |
| 448 | 20231120 | 112500 | 1707609620 | 11460 | 11460 | 11460 | 11460 | 293 |
| 449 | 20231120 | 112400 | 1704251840 | 11460 | 11460 | 11460 | 11460 | 225 |
| 450 | 20231120 | 112300 | 1701673340 | 11460 | 11470 | 11470 | 11460 | 85 |
| 451 | 20231120 | 112200 | 1700699190 | 11480 | 11460 | 11480 | 11460 | 325 |
| 452 | 20231120 | 112100 | 1696969790 | 11460 | 11460 | 11460 | 11460 | 3 |
| 453 | 20231120 | 112000 | 1696935410 | 11450 | 11480 | 11480 | 11450 | 2939 |
| 454 | 20231120 | 111900 | 1663255860 | 11480 | 11480 | 11480 | 11480 | 63 |
| 455 | 20231120 | 111800 | 1662532620 | 11480 | 11490 | 11490 | 11480 | 606 |
| 456 | 20231120 | 111700 | 1655570610 | 11490 | 11480 | 11490 | 11480 | 22 |
| 457 | 20231120 | 111600 | 1655318010 | 11480 | 11500 | 11500 | 11480 | 487 |
| 458 | 20231120 | 111500 | 1649727020 | 11480 | 11480 | 11480 | 11480 | 1 |
| 459 | 20231120 | 111400 | 1649715540 | 11500 | 11480 | 11500 | 11480 | 1550 |
| 460 | 20231120 | 111300 | 1631897760 | 11480 | 11480 | 11480 | 11480 | 15 |
| 461 | 20231120 | 111200 | 1631725560 | 11480 | 11480 | 11480 | 11480 | 66 |
| 462 | 20231120 | 111100 | 1630967880 | 11480 | 11480 | 11480 | 11480 | 0 |
| 463 | 20231120 | 111000 | 1630967880 | 11480 | 11470 | 11480 | 11470 | 571 |
| 464 | 20231120 | 110900 | 1624418460 | 11470 | 11480 | 11480 | 11470 | 14 |
| 465 | 20231120 | 110800 | 1624257840 | 11460 | 11470 | 11470 | 11460 | 25 |
| 466 | 20231120 | 110700 | 1623971150 | 11480 | 11470 | 11480 | 11460 | 60 |
| 467 | 20231120 | 110600 | 1623283020 | 11460 | 11460 | 11470 | 11460 | 1171 |
| 468 | 20231120 | 110500 | 1609862350 | 11470 | 11470 | 11470 | 11470 | 30 |
| 469 | 20231120 | 110400 | 1609518250 | 11460 | 11470 | 11470 | 11450 | 376 |
| 470 | 20231120 | 110300 | 1605209330 | 11460 | 11470 | 11470 | 11450 | 1456 |
| 471 | 20231120 | 110200 | 1588523440 | 11470 | 11460 | 11480 | 11460 | 2713 |
| 472 | 20231120 | 110100 | 1557429180 | 11460 | 11470 | 11470 | 11460 | 2322 |
| 473 | 20231120 | 110000 | 1530815320 | 11480 | 11510 | 11510 | 11480 | 3465 |
| 474 | 20231120 | 105900 | 1490976580 | 11520 | 11520 | 11520 | 11520 | 25 |
| 475 | 20231120 | 105800 | 1490688580 | 11520 | 11510 | 11520 | 11500 | 1346 |
| 476 | 20231120 | 105700 | 1475196780 | 11520 | 11520 | 11520 | 11520 | 205 |
| 477 | 20231120 | 105600 | 1472835180 | 11520 | 11520 | 11520 | 11510 | 52 |
| 478 | 20231120 | 105500 | 1472236590 | 11520 | 11520 | 11520 | 11510 | 351 |
| 479 | 20231120 | 105400 | 1468193520 | 11510 | 11510 | 11510 | 11510 | 0 |
| 480 | 20231120 | 105300 | 1468193520 | 11510 | 11510 | 11520 | 11510 | 60 |
| 481 | 20231120 | 105200 | 1467502880 | 11510 | 11510 | 11510 | 11510 | 1 |
| 482 | 20231120 | 105100 | 1467491370 | 11500 | 11510 | 11510 | 11500 | 341 |
| 483 | 20231120 | 105000 | 1463568940 | 11510 | 11520 | 11520 | 11510 | 1296 |
| 484 | 20231120 | 104900 | 1448651210 | 11530 | 11530 | 11530 | 11520 | 326 |
| 485 | 20231120 | 104800 | 1444895140 | 11530 | 11540 | 11540 | 11530 | 545 |
| 486 | 20231120 | 104700 | 1438611020 | 11550 | 11540 | 11550 | 11530 | 219 |
| 487 | 20231120 | 104600 | 1436084670 | 11550 | 11580 | 11580 | 11550 | 2600 |
| 488 | 20231120 | 104500 | 1406014750 | 11580 | 11580 | 11590 | 11570 | 492 |
| 489 | 20231120 | 104400 | 1400320960 | 11580 | 11590 | 11590 | 11570 | 7065 |
| 490 | 20231120 | 104300 | 1318553740 | 11600 | 11600 | 11610 | 11600 | 572 |
| 491 | 20231120 | 104200 | 1311917400 | 11600 | 11600 | 11600 | 11600 | 180 |
| 492 | 20231120 | 104100 | 1309829400 | 11600 | 11580 | 11600 | 11580 | 970 |
| 493 | 20231120 | 104000 | 1298589400 | 11580 | 11580 | 11580 | 11580 | 268 |
| 494 | 20231120 | 103900 | 1295485960 | 11570 | 11570 | 11570 | 11560 | 1066 |
| 495 | 20231120 | 103800 | 1283152660 | 11570 | 11570 | 11570 | 11560 | 18 |
| 496 | 20231120 | 103700 | 1282944430 | 11570 | 11560 | 11570 | 11560 | 102 |
| 497 | 20231120 | 103600 | 1281764300 | 11560 | 11580 | 11580 | 11560 | 462 |
| 498 | 20231120 | 103500 | 1276421390 | 11580 | 11570 | 11590 | 11570 | 672 |
| 499 | 20231120 | 103400 | 1268639980 | 11570 | 11570 | 11570 | 11570 | 242 |
| 500 | 20231120 | 103300 | 1265840040 | 11560 | 11570 | 11570 | 11560 | 311 |
| 501 | 20231120 | 103200 | 1262241830 | 11570 | 11560 | 11570 | 11560 | 93 |
| 502 | 20231120 | 103100 | 1261166690 | 11560 | 11560 | 11560 | 11560 | 214 |
| 503 | 20231120 | 103000 | 1258692850 | 11560 | 11560 | 11560 | 11550 | 80 |
| 504 | 20231120 | 102900 | 1257768740 | 11560 | 11560 | 11560 | 11560 | 126 |
| 505 | 20231120 | 102800 | 1256312180 | 11550 | 11550 | 11550 | 11550 | 48 |
| 506 | 20231120 | 102700 | 1255757780 | 11550 | 11570 | 11570 | 11550 | 50 |
| 507 | 20231120 | 102600 | 1255179740 | 11560 | 11560 | 11560 | 11560 | 56 |
| 508 | 20231120 | 102500 | 1254532380 | 11560 | 11560 | 11570 | 11560 | 604 |
| 509 | 20231120 | 102400 | 1247549440 | 11560 | 11570 | 11570 | 11560 | 164 |
| 510 | 20231120 | 102300 | 1245652970 | 11570 | 11560 | 11570 | 11560 | 250 |
| 511 | 20231120 | 102200 | 1242762560 | 11570 | 11560 | 11570 | 11560 | 437 |
| 512 | 20231120 | 102100 | 1237708970 | 11560 | 11560 | 11560 | 11560 | 31 |
| 513 | 20231120 | 102000 | 1237350610 | 11550 | 11560 | 11560 | 11530 | 2236 |
| 514 | 20231120 | 101900 | 1211551540 | 11550 | 11560 | 11560 | 11550 | 5 |
| 515 | 20231120 | 101800 | 1211493780 | 11560 | 11550 | 11560 | 11550 | 119 |
| 516 | 20231120 | 101700 | 1210119290 | 11550 | 11530 | 11550 | 11530 | 61 |
| 517 | 20231120 | 101600 | 1209415860 | 11530 | 11530 | 11530 | 11530 | 31 |
| 518 | 20231120 | 101500 | 1209058430 | 11530 | 11540 | 11550 | 11530 | 272 |
| 519 | 20231120 | 101400 | 1205918870 | 11540 | 11540 | 11540 | 11540 | 24 |
| 520 | 20231120 | 101300 | 1205641910 | 11540 | 11540 | 11540 | 11530 | 1188 |
| 521 | 20231120 | 101200 | 1191942980 | 11540 | 11560 | 11560 | 11540 | 238 |
| 522 | 20231120 | 101100 | 1189195840 | 11550 | 11540 | 11550 | 11530 | 536 |
| 523 | 20231120 | 101000 | 1183006450 | 11540 | 11540 | 11540 | 11540 | 141 |
| 524 | 20231120 | 100900 | 1181379310 | 11520 | 11520 | 11520 | 11520 | 0 |
| 525 | 20231120 | 100800 | 1181379310 | 11520 | 11510 | 11520 | 11510 | 888 |
| 526 | 20231120 | 100700 | 1171150000 | 11510 | 11520 | 11520 | 11510 | 21 |
| 527 | 20231120 | 100600 | 1170908250 | 11520 | 11500 | 11520 | 11500 | 236 |
| 528 | 20231120 | 100500 | 1168194190 | 11500 | 11490 | 11500 | 11490 | 300 |
| 529 | 20231120 | 100400 | 1164745090 | 11490 | 11500 | 11500 | 11490 | 171 |
| 530 | 20231120 | 100300 | 1162779690 | 11500 | 11490 | 11500 | 11480 | 65 |
| 531 | 20231120 | 100200 | 1162033140 | 11480 | 11480 | 11480 | 11480 | 1013 |
| 532 | 20231120 | 100100 | 1150403900 | 11480 | 11460 | 11490 | 11460 | 374 |
| 533 | 20231120 | 100000 | 1146110010 | 11460 | 11490 | 11490 | 11460 | 414 |
| 534 | 20231120 | 095900 | 1141359850 | 11490 | 11500 | 11500 | 11490 | 91 |
| 535 | 20231120 | 095800 | 1140314250 | 11500 | 11490 | 11500 | 11480 | 198 |
| 536 | 20231120 | 095700 | 1138039480 | 11500 | 11510 | 11520 | 11500 | 199 |
| 537 | 20231120 | 095600 | 1135749630 | 11510 | 11500 | 11510 | 11500 | 1063 |
| 538 | 20231120 | 095500 | 1123523840 | 11490 | 11490 | 11500 | 11480 | 505 |
| 539 | 20231120 | 095400 | 1117721680 | 11490 | 11490 | 11490 | 11490 | 838 |
| 540 | 20231120 | 095300 | 1108093060 | 11490 | 11490 | 11490 | 11490 | 441 |
| 541 | 20231120 | 095200 | 1103025970 | 11490 | 11490 | 11500 | 11490 | 571 |
| 542 | 20231120 | 095100 | 1096463750 | 11490 | 11520 | 11520 | 11490 | 2119 |
| 543 | 20231120 | 095000 | 1072110650 | 11510 | 11510 | 11510 | 11510 | 1 |
| 544 | 20231120 | 094900 | 1072099140 | 11510 | 11510 | 11520 | 11510 | 657 |
| 545 | 20231120 | 094800 | 1064536990 | 11510 | 11520 | 11520 | 11510 | 117 |
| 546 | 20231120 | 094700 | 1063190150 | 11520 | 11530 | 11540 | 11490 | 2375 |
| 547 | 20231120 | 094600 | 1035893020 | 11530 | 11540 | 11540 | 11520 | 1195 |
| 548 | 20231120 | 094500 | 1022116600 | 11540 | 11520 | 11550 | 11520 | 1203 |
| 549 | 20231120 | 094400 | 1008241260 | 11520 | 11500 | 11520 | 11500 | 4110 |
| 550 | 20231120 | 094300 | 960948460 | 11490 | 11470 | 11490 | 11460 | 1796 |
| 551 | 20231120 | 094200 | 940323390 | 11450 | 11450 | 11450 | 11440 | 927 |
| 552 | 20231120 | 094100 | 929709540 | 11440 | 11450 | 11450 | 11440 | 410 |
| 553 | 20231120 | 094000 | 925019120 | 11450 | 11450 | 11450 | 11430 | 1353 |
| 554 | 20231120 | 093900 | 909542760 | 11450 | 11480 | 11480 | 11450 | 272 |
| 555 | 20231120 | 093800 | 906427310 | 11480 | 11440 | 11490 | 11440 | 938 |
| 556 | 20231120 | 093700 | 895681460 | 11440 | 11410 | 11440 | 11410 | 158 |
| 557 | 20231120 | 093600 | 893877000 | 11410 | 11410 | 11420 | 11400 | 1665 |
| 558 | 20231120 | 093500 | 874885940 | 11410 | 11400 | 11410 | 11400 | 1785 |
| 559 | 20231120 | 093400 | 854529330 | 11410 | 11400 | 11410 | 11400 | 379 |
| 560 | 20231120 | 093300 | 850207540 | 11410 | 11410 | 11410 | 11400 | 1494 |
| 561 | 20231120 | 093200 | 833173220 | 11410 | 11410 | 11410 | 11400 | 1790 |
| 562 | 20231120 | 093100 | 812755120 | 11410 | 11420 | 11420 | 11400 | 6704 |
| 563 | 20231120 | 093000 | 736259500 | 11420 | 11450 | 11450 | 11420 | 2607 |
| 564 | 20231120 | 092900 | 706443840 | 11450 | 11450 | 11450 | 11440 | 1732 |
| 565 | 20231120 | 092800 | 686620450 | 11450 | 11480 | 11480 | 11440 | 1377 |
| 566 | 20231120 | 092700 | 670852160 | 11480 | 11480 | 11480 | 11470 | 965 |
| 567 | 20231120 | 092600 | 659777700 | 11470 | 11480 | 11480 | 11470 | 748 |
| 568 | 20231120 | 092500 | 651191860 | 11480 | 11440 | 11480 | 11430 | 1135 |
| 569 | 20231120 | 092400 | 638188410 | 11430 | 11470 | 11470 | 11430 | 722 |
| 570 | 20231120 | 092300 | 629930170 | 11470 | 11480 | 11480 | 11460 | 331 |
| 571 | 20231120 | 092200 | 626134280 | 11480 | 11460 | 11480 | 11440 | 1074 |
| 572 | 20231120 | 092100 | 613832370 | 11440 | 11430 | 11480 | 11420 | 1407 |
| 573 | 20231120 | 092000 | 597739200 | 11430 | 11440 | 11450 | 11410 | 1280 |
| 574 | 20231120 | 091900 | 583124010 | 11420 | 11440 | 11440 | 11410 | 3748 |
| 575 | 20231120 | 091800 | 540323720 | 11440 | 11480 | 11480 | 11430 | 895 |
| 576 | 20231120 | 091700 | 530062460 | 11480 | 11490 | 11500 | 11480 | 1577 |
| 577 | 20231120 | 091600 | 511945810 | 11500 | 11480 | 11510 | 11480 | 1163 |
| 578 | 20231120 | 091500 | 498573090 | 11480 | 11400 | 11490 | 11400 | 3797 |
| 579 | 20231120 | 091400 | 455176880 | 11400 | 11420 | 11420 | 11400 | 3887 |
| 580 | 20231120 | 091300 | 410827060 | 11420 | 11420 | 11430 | 11420 | 719 |
| 581 | 20231120 | 091200 | 402614860 | 11420 | 11400 | 11440 | 11400 | 2553 |
| 582 | 20231120 | 091100 | 373461300 | 11410 | 11430 | 11430 | 11410 | 1450 |
| 583 | 20231120 | 091000 | 356898020 | 11420 | 11420 | 11440 | 11410 | 5904 |
| 584 | 20231120 | 090900 | 289491450 | 11440 | 11450 | 11460 | 11430 | 4677 |
| 585 | 20231120 | 090800 | 235989790 | 11460 | 11460 | 11460 | 11450 | 774 |
| 586 | 20231120 | 090700 | 227121080 | 11500 | 11510 | 11510 | 11450 | 3053 |
| 587 | 20231120 | 090600 | 192124130 | 11520 | 11440 | 11530 | 11440 | 754 |
| 588 | 20231120 | 090500 | 183472220 | 11450 | 11530 | 11530 | 11450 | 1823 |
| 589 | 20231120 | 090400 | 162563010 | 11530 | 11500 | 11530 | 11440 | 2573 |
| 590 | 20231120 | 090300 | 133071390 | 11500 | 11470 | 11530 | 11460 | 1142 |
| 591 | 20231120 | 090200 | 119943930 | 11470 | 11480 | 11490 | 11440 | 2516 |
| 592 | 20231120 | 090100 | 91127210 | 11490 | 11450 | 11490 | 11440 | 1935 |
| 593 | 20231120 | 090000 | 68988950 | 11490 | 11510 | 11520 | 11420 | 5999 |