30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 190300 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 6645 |
| 3 | 20231120 | 190200 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 4 | 20231120 | 190100 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 5 | 20231120 | 190000 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 6 | 20231120 | 185900 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 7 | 20231120 | 185800 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 8 | 20231120 | 185700 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 9 | 20231120 | 185600 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 10 | 20231120 | 185500 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 11 | 20231120 | 185400 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 12 | 20231120 | 185300 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 13 | 20231120 | 185200 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 14 | 20231120 | 185100 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 15 | 20231120 | 185000 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 16 | 20231120 | 184900 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 17 | 20231120 | 184800 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 18 | 20231120 | 184700 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 19 | 20231120 | 184600 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 20 | 20231120 | 184500 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 21 | 20231120 | 184400 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 22 | 20231120 | 184300 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 23 | 20231120 | 184200 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 24 | 20231120 | 184100 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 25 | 20231120 | 184000 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 26 | 20231120 | 183900 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 27 | 20231120 | 183800 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 28 | 20231120 | 183700 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 29 | 20231120 | 183600 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 30 | 20231120 | 183500 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 31 | 20231120 | 183400 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 32 | 20231120 | 183300 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 6645 |
| 33 | 20231120 | 183200 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 34 | 20231120 | 183100 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 35 | 20231120 | 183000 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 36 | 20231120 | 182900 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 37 | 20231120 | 182800 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 38 | 20231120 | 182700 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 39 | 20231120 | 182600 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 40 | 20231120 | 182500 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 41 | 20231120 | 182400 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 42 | 20231120 | 182300 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 43 | 20231120 | 182200 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 44 | 20231120 | 182100 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 45 | 20231120 | 182000 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 46 | 20231120 | 181900 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 47 | 20231120 | 181800 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 48 | 20231120 | 181700 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 49 | 20231120 | 181600 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 50 | 20231120 | 181500 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 51 | 20231120 | 181400 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 52 | 20231120 | 181300 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 53 | 20231120 | 181200 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 54 | 20231120 | 181100 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 55 | 20231120 | 181000 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 56 | 20231120 | 180900 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 57 | 20231120 | 180800 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 58 | 20231120 | 180700 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 59 | 20231120 | 180600 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 60 | 20231120 | 180500 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 61 | 20231120 | 180400 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 62 | 20231120 | 180300 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 6645 |
| 63 | 20231120 | 180200 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 64 | 20231120 | 180100 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 65 | 20231120 | 180000 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 66 | 20231120 | 175900 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 67 | 20231120 | 175800 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 68 | 20231120 | 175700 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 69 | 20231120 | 175600 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 70 | 20231120 | 175500 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 71 | 20231120 | 175400 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 72 | 20231120 | 175300 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 73 | 20231120 | 175200 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 74 | 20231120 | 175100 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 75 | 20231120 | 175000 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 76 | 20231120 | 174900 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 77 | 20231120 | 174800 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 78 | 20231120 | 174700 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 79 | 20231120 | 174600 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 80 | 20231120 | 174500 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 81 | 20231120 | 174400 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 82 | 20231120 | 174300 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 83 | 20231120 | 174200 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 84 | 20231120 | 174100 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 85 | 20231120 | 174000 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 86 | 20231120 | 173900 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 87 | 20231120 | 173800 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 88 | 20231120 | 173700 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 89 | 20231120 | 173600 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 90 | 20231120 | 173500 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 91 | 20231120 | 173400 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 92 | 20231120 | 173300 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 6645 |
| 93 | 20231120 | 173200 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 94 | 20231120 | 173100 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 95 | 20231120 | 173000 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 96 | 20231120 | 172900 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 97 | 20231120 | 172800 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 98 | 20231120 | 172700 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 99 | 20231120 | 172600 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 100 | 20231120 | 172500 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 101 | 20231120 | 172400 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 102 | 20231120 | 172300 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 103 | 20231120 | 172200 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 104 | 20231120 | 172100 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 105 | 20231120 | 172000 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 106 | 20231120 | 171900 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 107 | 20231120 | 171800 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 108 | 20231120 | 171700 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 109 | 20231120 | 171600 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 110 | 20231120 | 171500 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 111 | 20231120 | 171400 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 112 | 20231120 | 171300 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 113 | 20231120 | 171200 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 114 | 20231120 | 171100 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 115 | 20231120 | 171000 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 116 | 20231120 | 170900 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 117 | 20231120 | 170800 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 118 | 20231120 | 170700 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 119 | 20231120 | 170600 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 120 | 20231120 | 170500 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 121 | 20231120 | 170400 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 122 | 20231120 | 170300 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 6645 |
| 123 | 20231120 | 170200 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 124 | 20231120 | 170100 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 125 | 20231120 | 170000 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 126 | 20231120 | 165900 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 127 | 20231120 | 165800 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 128 | 20231120 | 165700 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 129 | 20231120 | 165600 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 130 | 20231120 | 165500 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 131 | 20231120 | 165400 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 132 | 20231120 | 165300 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 133 | 20231120 | 165200 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 134 | 20231120 | 165100 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 135 | 20231120 | 165000 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 136 | 20231120 | 164900 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 137 | 20231120 | 164800 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 138 | 20231120 | 164700 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 139 | 20231120 | 164600 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 140 | 20231120 | 164500 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 141 | 20231120 | 164400 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 142 | 20231120 | 164300 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 143 | 20231120 | 164200 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 144 | 20231120 | 164100 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 145 | 20231120 | 164000 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 146 | 20231120 | 163900 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 147 | 20231120 | 163800 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 148 | 20231120 | 163700 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 149 | 20231120 | 163600 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 150 | 20231120 | 163500 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 151 | 20231120 | 163400 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 152 | 20231120 | 163300 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 6645 |
| 153 | 20231120 | 163200 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 154 | 20231120 | 163100 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 155 | 20231120 | 163000 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 156 | 20231120 | 162900 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 157 | 20231120 | 162800 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 158 | 20231120 | 162700 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 159 | 20231120 | 162600 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 160 | 20231120 | 162500 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 161 | 20231120 | 162400 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 162 | 20231120 | 162300 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 163 | 20231120 | 162200 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 164 | 20231120 | 162100 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 165 | 20231120 | 162000 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 166 | 20231120 | 161900 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 167 | 20231120 | 161800 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 168 | 20231120 | 161700 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 169 | 20231120 | 161600 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 170 | 20231120 | 161500 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 171 | 20231120 | 161400 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 172 | 20231120 | 161300 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 173 | 20231120 | 161200 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 174 | 20231120 | 161100 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 175 | 20231120 | 161000 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 176 | 20231120 | 160900 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 177 | 20231120 | 160800 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 178 | 20231120 | 160700 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 179 | 20231120 | 160600 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 180 | 20231120 | 160500 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 181 | 20231120 | 160400 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 182 | 20231120 | 160300 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 6645 |
| 183 | 20231120 | 160200 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 184 | 20231120 | 160100 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 185 | 20231120 | 160000 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 186 | 20231120 | 155900 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 187 | 20231120 | 155800 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 188 | 20231120 | 155700 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 189 | 20231120 | 155600 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 190 | 20231120 | 155500 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 191 | 20231120 | 155400 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 192 | 20231120 | 155300 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 193 | 20231120 | 155200 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 194 | 20231120 | 155100 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 195 | 20231120 | 155000 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 196 | 20231120 | 154900 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 197 | 20231120 | 154800 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 198 | 20231120 | 154700 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 199 | 20231120 | 154600 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 200 | 20231120 | 154500 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 201 | 20231120 | 154400 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 202 | 20231120 | 154300 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 203 | 20231120 | 154200 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 204 | 20231120 | 154100 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 205 | 20231120 | 154000 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 206 | 20231120 | 153900 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 207 | 20231120 | 153800 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 208 | 20231120 | 153700 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 209 | 20231120 | 153600 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 210 | 20231120 | 153500 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 211 | 20231120 | 153400 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 212 | 20231120 | 153300 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 6645 |
| 213 | 20231120 | 153200 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 214 | 20231120 | 153100 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 215 | 20231120 | 153000 | 2257284880 | 8400 | 8400 | 8400 | 8400 | 6645 |
| 216 | 20231120 | 152900 | 2201466880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 217 | 20231120 | 152800 | 2201466880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 218 | 20231120 | 152700 | 2201466880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 219 | 20231120 | 152600 | 2201466880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 220 | 20231120 | 152500 | 2201466880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 221 | 20231120 | 152400 | 2201466880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 222 | 20231120 | 152300 | 2201466880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 223 | 20231120 | 152200 | 2201466880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 224 | 20231120 | 152100 | 2201466880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 225 | 20231120 | 152000 | 2201466880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 226 | 20231120 | 151900 | 2201466880 | 8400 | 8380 | 8400 | 8360 | 2080 |
| 227 | 20231120 | 151800 | 2184042250 | 8380 | 8380 | 8380 | 8380 | 62 |
| 228 | 20231120 | 151700 | 2183522690 | 8380 | 8390 | 8390 | 8380 | 315 |
| 229 | 20231120 | 151600 | 2180882180 | 8390 | 8390 | 8390 | 8390 | 148 |
| 230 | 20231120 | 151500 | 2179640460 | 8380 | 8380 | 8380 | 8380 | 5 |
| 231 | 20231120 | 151400 | 2179598560 | 8380 | 8390 | 8390 | 8380 | 70 |
| 232 | 20231120 | 151300 | 2179011950 | 8390 | 8390 | 8390 | 8390 | 0 |
| 233 | 20231120 | 151200 | 2179011950 | 8390 | 8390 | 8390 | 8380 | 116 |
| 234 | 20231120 | 151100 | 2178039570 | 8390 | 8380 | 8390 | 8380 | 261 |
| 235 | 20231120 | 151000 | 2175851490 | 8380 | 8380 | 8390 | 8380 | 149 |
| 236 | 20231120 | 150900 | 2174601460 | 8380 | 8380 | 8380 | 8380 | 591 |
| 237 | 20231120 | 150800 | 2169648880 | 8390 | 8390 | 8390 | 8390 | 85 |
| 238 | 20231120 | 150700 | 2168935730 | 8400 | 8390 | 8400 | 8380 | 530 |
| 239 | 20231120 | 150600 | 2164489700 | 8390 | 8400 | 8400 | 8390 | 977 |
| 240 | 20231120 | 150500 | 2156284950 | 8400 | 8400 | 8400 | 8400 | 406 |
| 241 | 20231120 | 150400 | 2152874550 | 8410 | 8410 | 8410 | 8410 | 120 |
| 242 | 20231120 | 150300 | 2151865350 | 8420 | 8410 | 8420 | 8410 | 869 |
| 243 | 20231120 | 150200 | 2144556480 | 8400 | 8390 | 8400 | 8390 | 1021 |
| 244 | 20231120 | 150100 | 2135980890 | 8400 | 8400 | 8400 | 8400 | 15 |
| 245 | 20231120 | 150000 | 2135854890 | 8400 | 8400 | 8400 | 8400 | 56 |
| 246 | 20231120 | 145900 | 2135384490 | 8400 | 8400 | 8400 | 8400 | 42 |
| 247 | 20231120 | 145800 | 2135031690 | 8400 | 8400 | 8400 | 8400 | 144 |
| 248 | 20231120 | 145700 | 2133822090 | 8400 | 8400 | 8400 | 8400 | 90 |
| 249 | 20231120 | 145600 | 2133066090 | 8400 | 8400 | 8400 | 8400 | 0 |
| 250 | 20231120 | 145500 | 2133066090 | 8400 | 8400 | 8400 | 8400 | 40 |
| 251 | 20231120 | 145400 | 2132730090 | 8390 | 8390 | 8390 | 8390 | 300 |
| 252 | 20231120 | 145300 | 2130213090 | 8400 | 8400 | 8400 | 8400 | 59 |
| 253 | 20231120 | 145200 | 2129717490 | 8380 | 8380 | 8380 | 8380 | 33 |
| 254 | 20231120 | 145100 | 2129440950 | 8410 | 8410 | 8410 | 8410 | 209 |
| 255 | 20231120 | 145000 | 2127683260 | 8410 | 8410 | 8410 | 8370 | 767 |
| 256 | 20231120 | 144900 | 2121235480 | 8370 | 8410 | 8410 | 8370 | 440 |
| 257 | 20231120 | 144800 | 2117549620 | 8410 | 8410 | 8410 | 8410 | 417 |
| 258 | 20231120 | 144700 | 2114042650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 259 | 20231120 | 144600 | 2114042650 | 8410 | 8410 | 8410 | 8410 | 90 |
| 260 | 20231120 | 144500 | 2113285750 | 8410 | 8410 | 8410 | 8410 | 15 |
| 261 | 20231120 | 144400 | 2113159600 | 8420 | 8420 | 8420 | 8420 | 0 |
| 262 | 20231120 | 144300 | 2113159600 | 8420 | 8430 | 8430 | 8420 | 8 |
| 263 | 20231120 | 144200 | 2113092190 | 8370 | 8370 | 8370 | 8370 | 2048 |
| 264 | 20231120 | 144100 | 2095950430 | 8370 | 8440 | 8440 | 8370 | 852 |
| 265 | 20231120 | 144000 | 2088807400 | 8440 | 8440 | 8440 | 8440 | 0 |
| 266 | 20231120 | 143900 | 2088807400 | 8440 | 8440 | 8440 | 8440 | 1 |
| 267 | 20231120 | 143800 | 2088798960 | 8440 | 8400 | 8440 | 8400 | 75 |
| 268 | 20231120 | 143700 | 2088168360 | 8400 | 8400 | 8410 | 8400 | 192 |
| 269 | 20231120 | 143600 | 2086555360 | 8420 | 8420 | 8420 | 8420 | 74 |
| 270 | 20231120 | 143500 | 2085932280 | 8430 | 8430 | 8430 | 8430 | 11 |
| 271 | 20231120 | 143400 | 2085839550 | 8430 | 8430 | 8430 | 8430 | 0 |
| 272 | 20231120 | 143300 | 2085839550 | 8430 | 8410 | 8440 | 8410 | 1087 |
| 273 | 20231120 | 143200 | 2076696950 | 8410 | 8440 | 8440 | 8410 | 220 |
| 274 | 20231120 | 143100 | 2074844050 | 8440 | 8440 | 8440 | 8440 | 411 |
| 275 | 20231120 | 143000 | 2071375210 | 8400 | 8430 | 8430 | 8400 | 907 |
| 276 | 20231120 | 142900 | 2063746200 | 8430 | 8420 | 8430 | 8410 | 1152 |
| 277 | 20231120 | 142800 | 2054040820 | 8420 | 8420 | 8420 | 8420 | 13 |
| 278 | 20231120 | 142700 | 2053931360 | 8420 | 8420 | 8420 | 8420 | 71 |
| 279 | 20231120 | 142600 | 2053333540 | 8420 | 8420 | 8420 | 8420 | 108 |
| 280 | 20231120 | 142500 | 2052424180 | 8420 | 8420 | 8420 | 8420 | 650 |
| 281 | 20231120 | 142400 | 2046951180 | 8420 | 8430 | 8430 | 8420 | 121 |
| 282 | 20231120 | 142300 | 2045931750 | 8430 | 8430 | 8430 | 8430 | 43 |
| 283 | 20231120 | 142200 | 2045569260 | 8430 | 8440 | 8440 | 8430 | 314 |
| 284 | 20231120 | 142100 | 2042922200 | 8440 | 8440 | 8440 | 8440 | 8 |
| 285 | 20231120 | 142000 | 2042854680 | 8440 | 8440 | 8440 | 8440 | 413 |
| 286 | 20231120 | 141900 | 2039368960 | 8400 | 8400 | 8400 | 8400 | 81 |
| 287 | 20231120 | 141800 | 2038688560 | 8400 | 8410 | 8410 | 8400 | 2106 |
| 288 | 20231120 | 141700 | 2020993860 | 8410 | 8410 | 8410 | 8410 | 0 |
| 289 | 20231120 | 141600 | 2020993860 | 8410 | 8410 | 8450 | 8410 | 104 |
| 290 | 20231120 | 141500 | 2020115610 | 8410 | 8400 | 8410 | 8400 | 223 |
| 291 | 20231120 | 141400 | 2018241510 | 8400 | 8410 | 8410 | 8400 | 139 |
| 292 | 20231120 | 141300 | 2017073190 | 8410 | 8430 | 8430 | 8410 | 105 |
| 293 | 20231120 | 141200 | 2016190040 | 8400 | 8400 | 8410 | 8400 | 116 |
| 294 | 20231120 | 141100 | 2015215490 | 8400 | 8400 | 8400 | 8400 | 36 |
| 295 | 20231120 | 141000 | 2014913090 | 8400 | 8400 | 8400 | 8400 | 92 |
| 296 | 20231120 | 140900 | 2014140290 | 8400 | 8410 | 8410 | 8400 | 560 |
| 297 | 20231120 | 140800 | 2009436110 | 8400 | 8400 | 8400 | 8400 | 0 |
| 298 | 20231120 | 140700 | 2009436110 | 8400 | 8400 | 8400 | 8400 | 260 |
| 299 | 20231120 | 140600 | 2007252110 | 8400 | 8400 | 8420 | 8400 | 238 |
| 300 | 20231120 | 140500 | 2005252210 | 8400 | 8400 | 8400 | 8400 | 1158 |
| 301 | 20231120 | 140400 | 1995525010 | 8400 | 8420 | 8420 | 8400 | 1553 |
| 302 | 20231120 | 140300 | 1982468990 | 8420 | 8420 | 8420 | 8420 | 233 |
| 303 | 20231120 | 140200 | 1980507130 | 8420 | 8420 | 8420 | 8420 | 115 |
| 304 | 20231120 | 140100 | 1979538830 | 8420 | 8450 | 8450 | 8420 | 1258 |
| 305 | 20231120 | 140000 | 1968933600 | 8450 | 8450 | 8450 | 8450 | 0 |
| 306 | 20231120 | 135900 | 1968933600 | 8450 | 8450 | 8450 | 8450 | 37 |
| 307 | 20231120 | 135800 | 1968620950 | 8450 | 8450 | 8450 | 8450 | 1000 |
| 308 | 20231120 | 135700 | 1960170950 | 8450 | 8460 | 8460 | 8450 | 467 |
| 309 | 20231120 | 135600 | 1956224500 | 8460 | 8450 | 8460 | 8450 | 107 |
| 310 | 20231120 | 135500 | 1955320280 | 8450 | 8450 | 8450 | 8450 | 0 |
| 311 | 20231120 | 135400 | 1955320280 | 8450 | 8450 | 8450 | 8450 | 7 |
| 312 | 20231120 | 135300 | 1955261130 | 8450 | 8450 | 8450 | 8450 | 17 |
| 313 | 20231120 | 135200 | 1955117480 | 8440 | 8440 | 8440 | 8440 | 0 |
| 314 | 20231120 | 135100 | 1955117480 | 8440 | 8440 | 8440 | 8440 | 0 |
| 315 | 20231120 | 135000 | 1955117480 | 8440 | 8440 | 8440 | 8440 | 0 |
| 316 | 20231120 | 134900 | 1955117480 | 8440 | 8440 | 8440 | 8440 | 323 |
| 317 | 20231120 | 134800 | 1952391360 | 8440 | 8440 | 8440 | 8440 | 94 |
| 318 | 20231120 | 134700 | 1951598000 | 8460 | 8460 | 8460 | 8460 | 0 |
| 319 | 20231120 | 134600 | 1951598000 | 8460 | 8440 | 8460 | 8430 | 140 |
| 320 | 20231120 | 134500 | 1950416840 | 8440 | 8440 | 8440 | 8440 | 166 |
| 321 | 20231120 | 134400 | 1949015800 | 8440 | 8440 | 8440 | 8440 | 87 |
| 322 | 20231120 | 134300 | 1948281520 | 8440 | 8440 | 8440 | 8440 | 410 |
| 323 | 20231120 | 134200 | 1944821120 | 8440 | 8440 | 8440 | 8440 | 31 |
| 324 | 20231120 | 134100 | 1944559480 | 8440 | 8440 | 8440 | 8440 | 70 |
| 325 | 20231120 | 134000 | 1943968680 | 8440 | 8440 | 8440 | 8440 | 0 |
| 326 | 20231120 | 133900 | 1943968680 | 8440 | 8440 | 8440 | 8440 | 36 |
| 327 | 20231120 | 133800 | 1943664840 | 8440 | 8460 | 8460 | 8440 | 119 |
| 328 | 20231120 | 133700 | 1942660120 | 8460 | 8470 | 8470 | 8460 | 97 |
| 329 | 20231120 | 133600 | 1941838790 | 8470 | 8470 | 8470 | 8470 | 202 |
| 330 | 20231120 | 133500 | 1940127850 | 8470 | 8470 | 8470 | 8470 | 119 |
| 331 | 20231120 | 133400 | 1939119920 | 8470 | 8470 | 8470 | 8470 | 0 |
| 332 | 20231120 | 133300 | 1939119920 | 8470 | 8470 | 8470 | 8470 | 134 |
| 333 | 20231120 | 133200 | 1937984940 | 8470 | 8480 | 8480 | 8470 | 293 |
| 334 | 20231120 | 133100 | 1935502120 | 8470 | 8490 | 8500 | 8470 | 1411 |
| 335 | 20231120 | 133000 | 1923512150 | 8460 | 8460 | 8460 | 8460 | 7 |
| 336 | 20231120 | 132900 | 1923452930 | 8460 | 8460 | 8460 | 8460 | 1 |
| 337 | 20231120 | 132800 | 1923444470 | 8470 | 8490 | 8490 | 8470 | 141 |
| 338 | 20231120 | 132700 | 1922250160 | 8490 | 8490 | 8490 | 8480 | 237 |
| 339 | 20231120 | 132600 | 1920238040 | 8500 | 8470 | 8500 | 8470 | 1012 |
| 340 | 20231120 | 132500 | 1911648810 | 8460 | 8460 | 8460 | 8460 | 2 |
| 341 | 20231120 | 132400 | 1911631890 | 8470 | 8470 | 8470 | 8470 | 0 |
| 342 | 20231120 | 132300 | 1911631890 | 8470 | 8470 | 8470 | 8470 | 380 |
| 343 | 20231120 | 132200 | 1908413290 | 8470 | 8450 | 8470 | 8420 | 120 |
| 344 | 20231120 | 132100 | 1907401690 | 8450 | 8450 | 8450 | 8450 | 251 |
| 345 | 20231120 | 132000 | 1905280740 | 8470 | 8470 | 8470 | 8470 | 0 |
| 346 | 20231120 | 131900 | 1905280740 | 8470 | 8470 | 8470 | 8470 | 0 |
| 347 | 20231120 | 131800 | 1905280740 | 8470 | 8480 | 8480 | 8470 | 1095 |
| 348 | 20231120 | 131700 | 1896005170 | 8480 | 8470 | 8480 | 8470 | 155 |
| 349 | 20231120 | 131600 | 1894692220 | 8470 | 8460 | 8470 | 8460 | 239 |
| 350 | 20231120 | 131500 | 1892670260 | 8460 | 8460 | 8460 | 8460 | 240 |
| 351 | 20231120 | 131400 | 1890639860 | 8450 | 8460 | 8460 | 8450 | 9 |
| 352 | 20231120 | 131300 | 1890563760 | 8460 | 8430 | 8460 | 8430 | 2713 |
| 353 | 20231120 | 131200 | 1867666160 | 8430 | 8430 | 8430 | 8430 | 1 |
| 354 | 20231120 | 131100 | 1867657730 | 8440 | 8440 | 8440 | 8440 | 0 |
| 355 | 20231120 | 131000 | 1867657730 | 8440 | 8440 | 8440 | 8440 | 0 |
| 356 | 20231120 | 130900 | 1867657730 | 8440 | 8440 | 8440 | 8440 | 0 |
| 357 | 20231120 | 130800 | 1867657730 | 8440 | 8440 | 8440 | 8440 | 197 |
| 358 | 20231120 | 130700 | 1865995050 | 8430 | 8430 | 8430 | 8430 | 462 |
| 359 | 20231120 | 130600 | 1862100390 | 8430 | 8430 | 8430 | 8430 | 3 |
| 360 | 20231120 | 130500 | 1862075100 | 8430 | 8430 | 8430 | 8430 | 478 |
| 361 | 20231120 | 130400 | 1858045560 | 8430 | 8430 | 8430 | 8430 | 1 |
| 362 | 20231120 | 130300 | 1858037130 | 8410 | 8410 | 8410 | 8410 | 9 |
| 363 | 20231120 | 130200 | 1857961440 | 8440 | 8440 | 8440 | 8440 | 0 |
| 364 | 20231120 | 130100 | 1857961440 | 8440 | 8440 | 8440 | 8440 | 0 |
| 365 | 20231120 | 130000 | 1857961440 | 8440 | 8410 | 8440 | 8410 | 21 |
| 366 | 20231120 | 125900 | 1857784800 | 8410 | 8410 | 8410 | 8410 | 4 |
| 367 | 20231120 | 125800 | 1857751160 | 8410 | 8410 | 8410 | 8410 | 13 |
| 368 | 20231120 | 125700 | 1857641830 | 8420 | 8410 | 8420 | 8410 | 17 |
| 369 | 20231120 | 125600 | 1857498810 | 8400 | 8400 | 8400 | 8400 | 0 |
| 370 | 20231120 | 125500 | 1857498810 | 8400 | 8400 | 8400 | 8400 | 369 |
| 371 | 20231120 | 125400 | 1854399210 | 8400 | 8400 | 8400 | 8400 | 44 |
| 372 | 20231120 | 125300 | 1854029610 | 8400 | 8410 | 8410 | 8390 | 1000 |
| 373 | 20231120 | 125200 | 1845632680 | 8410 | 8400 | 8410 | 8400 | 174 |
| 374 | 20231120 | 125100 | 1844169450 | 8400 | 8400 | 8400 | 8400 | 842 |
| 375 | 20231120 | 125000 | 1837096650 | 8400 | 8400 | 8400 | 8400 | 0 |
| 376 | 20231120 | 124900 | 1837096650 | 8400 | 8400 | 8400 | 8400 | 0 |
| 377 | 20231120 | 124800 | 1837096650 | 8400 | 8400 | 8400 | 8400 | 34 |
| 378 | 20231120 | 124700 | 1836811050 | 8410 | 8410 | 8410 | 8410 | 63 |
| 379 | 20231120 | 124600 | 1836281220 | 8410 | 8440 | 8440 | 8410 | 8 |
| 380 | 20231120 | 124500 | 1836213910 | 8440 | 8440 | 8440 | 8440 | 0 |
| 381 | 20231120 | 124400 | 1836213910 | 8440 | 8440 | 8440 | 8440 | 1 |
| 382 | 20231120 | 124300 | 1836205470 | 8410 | 8410 | 8410 | 8410 | 0 |
| 383 | 20231120 | 124200 | 1836205470 | 8410 | 8400 | 8410 | 8400 | 147 |
| 384 | 20231120 | 124100 | 1834969400 | 8400 | 8450 | 8450 | 8400 | 1437 |
| 385 | 20231120 | 124000 | 1822886650 | 8450 | 8450 | 8460 | 8450 | 232 |
| 386 | 20231120 | 123900 | 1820925540 | 8450 | 8420 | 8450 | 8410 | 3983 |
| 387 | 20231120 | 123800 | 1787423370 | 8430 | 8440 | 8440 | 8430 | 335 |
| 388 | 20231120 | 123700 | 1784598020 | 8440 | 8460 | 8460 | 8440 | 784 |
| 389 | 20231120 | 123600 | 1777979900 | 8470 | 8460 | 8470 | 8460 | 15 |
| 390 | 20231120 | 123500 | 1777852990 | 8460 | 8460 | 8460 | 8460 | 25 |
| 391 | 20231120 | 123400 | 1777641490 | 8480 | 8480 | 8480 | 8480 | 9 |
| 392 | 20231120 | 123300 | 1777565170 | 8480 | 8480 | 8480 | 8480 | 0 |
| 393 | 20231120 | 123200 | 1777565170 | 8480 | 8460 | 8480 | 8460 | 36 |
| 394 | 20231120 | 123100 | 1777260410 | 8460 | 8460 | 8460 | 8460 | 28 |
| 395 | 20231120 | 123000 | 1777023530 | 8460 | 8460 | 8460 | 8460 | 6 |
| 396 | 20231120 | 122900 | 1776972770 | 8460 | 8490 | 8490 | 8450 | 3047 |
| 397 | 20231120 | 122800 | 1751219980 | 8470 | 8470 | 8470 | 8470 | 25 |
| 398 | 20231120 | 122700 | 1751008230 | 8470 | 8490 | 8490 | 8470 | 552 |
| 399 | 20231120 | 122600 | 1746327560 | 8500 | 8510 | 8510 | 8500 | 166 |
| 400 | 20231120 | 122500 | 1744916450 | 8510 | 8500 | 8510 | 8490 | 578 |
| 401 | 20231120 | 122400 | 1740003410 | 8490 | 8490 | 8490 | 8490 | 177 |
| 402 | 20231120 | 122300 | 1738500680 | 8490 | 8490 | 8490 | 8490 | 96 |
| 403 | 20231120 | 122200 | 1737685640 | 8480 | 8500 | 8500 | 8480 | 72 |
| 404 | 20231120 | 122100 | 1737074360 | 8490 | 8490 | 8490 | 8480 | 83 |
| 405 | 20231120 | 122000 | 1736369700 | 8490 | 8500 | 8500 | 8490 | 518 |
| 406 | 20231120 | 121900 | 1731967700 | 8490 | 8480 | 8490 | 8480 | 368 |
| 407 | 20231120 | 121800 | 1728843390 | 8480 | 8490 | 8490 | 8480 | 498 |
| 408 | 20231120 | 121700 | 1724617340 | 8500 | 8490 | 8500 | 8470 | 708 |
| 409 | 20231120 | 121600 | 1718608310 | 8500 | 8500 | 8500 | 8500 | 71 |
| 410 | 20231120 | 121500 | 1718004810 | 8500 | 8500 | 8500 | 8490 | 316 |
| 411 | 20231120 | 121400 | 1715319940 | 8500 | 8480 | 8500 | 8480 | 1879 |
| 412 | 20231120 | 121300 | 1699364180 | 8460 | 8470 | 8470 | 8460 | 118 |
| 413 | 20231120 | 121200 | 1698364900 | 8470 | 8460 | 8470 | 8460 | 824 |
| 414 | 20231120 | 121100 | 1691393200 | 8460 | 8470 | 8470 | 8460 | 110 |
| 415 | 20231120 | 121000 | 1690461600 | 8460 | 8480 | 8480 | 8460 | 97 |
| 416 | 20231120 | 120900 | 1689639460 | 8480 | 8480 | 8480 | 8460 | 549 |
| 417 | 20231120 | 120800 | 1684984540 | 8460 | 8460 | 8460 | 8460 | 109 |
| 418 | 20231120 | 120700 | 1684062400 | 8460 | 8460 | 8460 | 8460 | 391 |
| 419 | 20231120 | 120600 | 1680754540 | 8460 | 8460 | 8460 | 8460 | 155 |
| 420 | 20231120 | 120500 | 1679443240 | 8460 | 8460 | 8460 | 8460 | 0 |
| 421 | 20231120 | 120400 | 1679443240 | 8460 | 8460 | 8460 | 8460 | 0 |
| 422 | 20231120 | 120300 | 1679443240 | 8460 | 8460 | 8460 | 8460 | 1 |
| 423 | 20231120 | 120200 | 1679434780 | 8450 | 8450 | 8450 | 8450 | 215 |
| 424 | 20231120 | 120100 | 1677618030 | 8450 | 8450 | 8450 | 8450 | 0 |
| 425 | 20231120 | 120000 | 1677618030 | 8450 | 8490 | 8490 | 8450 | 395 |
| 426 | 20231120 | 115900 | 1674264640 | 8490 | 8490 | 8490 | 8490 | 1 |
| 427 | 20231120 | 115800 | 1674256150 | 8450 | 8450 | 8450 | 8450 | 50 |
| 428 | 20231120 | 115700 | 1673833650 | 8470 | 8470 | 8470 | 8470 | 39 |
| 429 | 20231120 | 115600 | 1673503320 | 8440 | 8460 | 8490 | 8440 | 1114 |
| 430 | 20231120 | 115500 | 1664066450 | 8440 | 8440 | 8440 | 8440 | 2 |
| 431 | 20231120 | 115400 | 1664049570 | 8440 | 8440 | 8460 | 8440 | 748 |
| 432 | 20231120 | 115300 | 1657731660 | 8440 | 8450 | 8450 | 8440 | 38 |
| 433 | 20231120 | 115200 | 1657410570 | 8440 | 8450 | 8450 | 8440 | 54 |
| 434 | 20231120 | 115100 | 1656954800 | 8450 | 8450 | 8450 | 8450 | 1 |
| 435 | 20231120 | 115000 | 1656946350 | 8460 | 8460 | 8460 | 8460 | 100 |
| 436 | 20231120 | 114900 | 1656100350 | 8470 | 8470 | 8470 | 8470 | 3 |
| 437 | 20231120 | 114800 | 1656074940 | 8470 | 8480 | 8480 | 8470 | 30 |
| 438 | 20231120 | 114700 | 1655820640 | 8480 | 8470 | 8480 | 8440 | 2211 |
| 439 | 20231120 | 114600 | 1637076340 | 8480 | 8480 | 8480 | 8480 | 0 |
| 440 | 20231120 | 114500 | 1637076340 | 8480 | 8480 | 8480 | 8480 | 0 |
| 441 | 20231120 | 114400 | 1637076340 | 8480 | 8450 | 8480 | 8450 | 228 |
| 442 | 20231120 | 114300 | 1635149710 | 8430 | 8460 | 8460 | 8430 | 90 |
| 443 | 20231120 | 114200 | 1634389580 | 8460 | 8460 | 8460 | 8460 | 0 |
| 444 | 20231120 | 114100 | 1634389580 | 8460 | 8440 | 8460 | 8440 | 250 |
| 445 | 20231120 | 114000 | 1632278930 | 8450 | 8450 | 8450 | 8450 | 10 |
| 446 | 20231120 | 113900 | 1632194430 | 8450 | 8450 | 8460 | 8450 | 154 |
| 447 | 20231120 | 113800 | 1630893120 | 8460 | 8460 | 8460 | 8460 | 100 |
| 448 | 20231120 | 113700 | 1630047120 | 8450 | 8480 | 8480 | 8450 | 159 |
| 449 | 20231120 | 113600 | 1628700840 | 8460 | 8480 | 8480 | 8460 | 20 |
| 450 | 20231120 | 113500 | 1628531620 | 8460 | 8450 | 8460 | 8450 | 30 |
| 451 | 20231120 | 113400 | 1628277920 | 8450 | 8460 | 8460 | 8450 | 472 |
| 452 | 20231120 | 113300 | 1624287490 | 8480 | 8450 | 8490 | 8450 | 61 |
| 453 | 20231120 | 113200 | 1623770240 | 8490 | 8500 | 8500 | 8430 | 387 |
| 454 | 20231120 | 113100 | 1620499220 | 8500 | 8450 | 8500 | 8450 | 6267 |
| 455 | 20231120 | 113000 | 1567282670 | 8480 | 8480 | 8480 | 8480 | 72 |
| 456 | 20231120 | 112900 | 1566672110 | 8480 | 8480 | 8480 | 8480 | 70 |
| 457 | 20231120 | 112800 | 1566078510 | 8480 | 8440 | 8480 | 8440 | 2456 |
| 458 | 20231120 | 112700 | 1545287050 | 8450 | 8450 | 8450 | 8450 | 1 |
| 459 | 20231120 | 112600 | 1545278600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 460 | 20231120 | 112500 | 1545278600 | 8400 | 8400 | 8400 | 8400 | 176 |
| 461 | 20231120 | 112400 | 1543800200 | 8400 | 8400 | 8400 | 8400 | 0 |
| 462 | 20231120 | 112300 | 1543800200 | 8400 | 8400 | 8400 | 8400 | 0 |
| 463 | 20231120 | 112200 | 1543800200 | 8400 | 8420 | 8420 | 8400 | 1153 |
| 464 | 20231120 | 112100 | 1534094830 | 8400 | 8400 | 8450 | 8400 | 72 |
| 465 | 20231120 | 112000 | 1533489930 | 8400 | 8400 | 8400 | 8400 | 36 |
| 466 | 20231120 | 111900 | 1533187530 | 8410 | 8410 | 8410 | 8410 | 120 |
| 467 | 20231120 | 111800 | 1532178330 | 8410 | 8410 | 8410 | 8410 | 6 |
| 468 | 20231120 | 111700 | 1532127870 | 8410 | 8410 | 8410 | 8410 | 301 |
| 469 | 20231120 | 111600 | 1529596460 | 8400 | 8400 | 8400 | 8400 | 383 |
| 470 | 20231120 | 111500 | 1526379260 | 8390 | 8450 | 8450 | 8390 | 719 |
| 471 | 20231120 | 111400 | 1520319370 | 8450 | 8450 | 8450 | 8450 | 4 |
| 472 | 20231120 | 111300 | 1520285570 | 8450 | 8450 | 8450 | 8450 | 1 |
| 473 | 20231120 | 111200 | 1520277120 | 8450 | 8460 | 8460 | 8450 | 1481 |
| 474 | 20231120 | 111100 | 1507762170 | 8460 | 8430 | 8460 | 8430 | 850 |
| 475 | 20231120 | 111000 | 1500578640 | 8440 | 8440 | 8440 | 8440 | 1 |
| 476 | 20231120 | 110900 | 1500570200 | 8410 | 8430 | 8430 | 8410 | 124 |
| 477 | 20231120 | 110800 | 1499527340 | 8380 | 8420 | 8420 | 8380 | 816 |
| 478 | 20231120 | 110700 | 1492684500 | 8380 | 8420 | 8420 | 8380 | 1114 |
| 479 | 20231120 | 110600 | 1483326900 | 8420 | 8420 | 8420 | 8420 | 1 |
| 480 | 20231120 | 110500 | 1483318480 | 8410 | 8410 | 8410 | 8410 | 112 |
| 481 | 20231120 | 110400 | 1482376560 | 8410 | 8420 | 8420 | 8400 | 142 |
| 482 | 20231120 | 110300 | 1481182480 | 8420 | 8420 | 8420 | 8420 | 121 |
| 483 | 20231120 | 110200 | 1480163660 | 8420 | 8420 | 8440 | 8420 | 151 |
| 484 | 20231120 | 110100 | 1478892220 | 8420 | 8420 | 8420 | 8420 | 58 |
| 485 | 20231120 | 110000 | 1478403860 | 8420 | 8420 | 8420 | 8420 | 100 |
| 486 | 20231120 | 105900 | 1477561860 | 8420 | 8440 | 8440 | 8420 | 24 |
| 487 | 20231120 | 105800 | 1477359440 | 8450 | 8450 | 8450 | 8450 | 7 |
| 488 | 20231120 | 105700 | 1477300290 | 8450 | 8450 | 8450 | 8450 | 1 |
| 489 | 20231120 | 105600 | 1477291840 | 8420 | 8430 | 8450 | 8420 | 1301 |
| 490 | 20231120 | 105500 | 1466304380 | 8430 | 8450 | 8450 | 8430 | 125 |
| 491 | 20231120 | 105400 | 1465249650 | 8430 | 8420 | 8440 | 8420 | 435 |
| 492 | 20231120 | 105300 | 1461586060 | 8400 | 8400 | 8420 | 8390 | 657 |
| 493 | 20231120 | 105200 | 1456069320 | 8400 | 8410 | 8410 | 8400 | 2053 |
| 494 | 20231120 | 105100 | 1438812370 | 8410 | 8410 | 8410 | 8410 | 101 |
| 495 | 20231120 | 105000 | 1437962960 | 8410 | 8410 | 8410 | 8410 | 0 |
| 496 | 20231120 | 104900 | 1437962960 | 8410 | 8410 | 8410 | 8410 | 391 |
| 497 | 20231120 | 104800 | 1434674650 | 8410 | 8450 | 8460 | 8410 | 2092 |
| 498 | 20231120 | 104700 | 1417001810 | 8450 | 8440 | 8450 | 8420 | 554 |
| 499 | 20231120 | 104600 | 1412325320 | 8450 | 8460 | 8460 | 8440 | 145 |
| 500 | 20231120 | 104500 | 1411099650 | 8470 | 8420 | 8470 | 8410 | 4279 |
| 501 | 20231120 | 104400 | 1374971030 | 8370 | 8410 | 8420 | 8370 | 128 |
| 502 | 20231120 | 104300 | 1373898480 | 8410 | 8360 | 8410 | 8360 | 2121 |
| 503 | 20231120 | 104200 | 1356161640 | 8360 | 8410 | 8410 | 8360 | 6046 |
| 504 | 20231120 | 104100 | 1305457650 | 8400 | 8430 | 8430 | 8400 | 829 |
| 505 | 20231120 | 104000 | 1298488400 | 8430 | 8440 | 8440 | 8430 | 179 |
| 506 | 20231120 | 103900 | 1296977660 | 8430 | 8430 | 8430 | 8430 | 150 |
| 507 | 20231120 | 103800 | 1295713160 | 8430 | 8430 | 8430 | 8430 | 180 |
| 508 | 20231120 | 103700 | 1294195760 | 8420 | 8410 | 8430 | 8410 | 410 |
| 509 | 20231120 | 103600 | 1290743300 | 8420 | 8410 | 8420 | 8410 | 65 |
| 510 | 20231120 | 103500 | 1290196600 | 8420 | 8430 | 8430 | 8420 | 101 |
| 511 | 20231120 | 103400 | 1289345180 | 8410 | 8430 | 8430 | 8410 | 1283 |
| 512 | 20231120 | 103300 | 1278552370 | 8430 | 8420 | 8430 | 8420 | 428 |
| 513 | 20231120 | 103200 | 1274946100 | 8410 | 8430 | 8430 | 8410 | 65 |
| 514 | 20231120 | 103100 | 1274398880 | 8420 | 8420 | 8420 | 8420 | 0 |
| 515 | 20231120 | 103000 | 1274398880 | 8420 | 8420 | 8420 | 8420 | 529 |
| 516 | 20231120 | 102900 | 1269944700 | 8420 | 8420 | 8420 | 8420 | 271 |
| 517 | 20231120 | 102800 | 1267662880 | 8420 | 8420 | 8430 | 8420 | 88 |
| 518 | 20231120 | 102700 | 1266921820 | 8420 | 8420 | 8420 | 8420 | 22 |
| 519 | 20231120 | 102600 | 1266736580 | 8410 | 8410 | 8410 | 8410 | 10 |
| 520 | 20231120 | 102500 | 1266652480 | 8400 | 8410 | 8410 | 8400 | 617 |
| 521 | 20231120 | 102400 | 1261468150 | 8410 | 8410 | 8410 | 8410 | 164 |
| 522 | 20231120 | 102300 | 1260088910 | 8410 | 8410 | 8420 | 8410 | 2226 |
| 523 | 20231120 | 102200 | 1241365250 | 8420 | 8430 | 8430 | 8420 | 577 |
| 524 | 20231120 | 102100 | 1236501770 | 8430 | 8440 | 8440 | 8430 | 573 |
| 525 | 20231120 | 102000 | 1231670380 | 8440 | 8440 | 8440 | 8430 | 253 |
| 526 | 20231120 | 101900 | 1229535530 | 8440 | 8450 | 8450 | 8440 | 541 |
| 527 | 20231120 | 101800 | 1224968910 | 8440 | 8490 | 8500 | 8440 | 2303 |
| 528 | 20231120 | 101700 | 1205443640 | 8490 | 8490 | 8500 | 8490 | 860 |
| 529 | 20231120 | 101600 | 1198142220 | 8490 | 8440 | 8510 | 8440 | 2310 |
| 530 | 20231120 | 101500 | 1178517950 | 8430 | 8470 | 8500 | 8430 | 7128 |
| 531 | 20231120 | 101400 | 1117984210 | 8470 | 8430 | 8470 | 8410 | 3581 |
| 532 | 20231120 | 101300 | 1087791380 | 8430 | 8420 | 8430 | 8410 | 834 |
| 533 | 20231120 | 101200 | 1080766760 | 8420 | 8430 | 8430 | 8410 | 1359 |
| 534 | 20231120 | 101100 | 1069321890 | 8420 | 8440 | 8440 | 8420 | 58 |
| 535 | 20231120 | 101000 | 1068833410 | 8440 | 8460 | 8470 | 8400 | 6562 |
| 536 | 20231120 | 100900 | 1013381070 | 8450 | 8420 | 8450 | 8400 | 13440 |
| 537 | 20231120 | 100800 | 899963520 | 8420 | 8430 | 8430 | 8420 | 93 |
| 538 | 20231120 | 100700 | 899180360 | 8430 | 8430 | 8430 | 8420 | 874 |
| 539 | 20231120 | 100600 | 891819810 | 8430 | 8420 | 8430 | 8410 | 762 |
| 540 | 20231120 | 100500 | 885403010 | 8420 | 8390 | 8420 | 8390 | 647 |
| 541 | 20231120 | 100400 | 879960580 | 8400 | 8390 | 8400 | 8390 | 308 |
| 542 | 20231120 | 100300 | 877375870 | 8390 | 8410 | 8410 | 8390 | 642 |
| 543 | 20231120 | 100200 | 871978780 | 8410 | 8400 | 8410 | 8390 | 780 |
| 544 | 20231120 | 100100 | 865419690 | 8410 | 8350 | 8420 | 8350 | 6372 |
| 545 | 20231120 | 100000 | 811923550 | 8350 | 8360 | 8360 | 8350 | 110 |
| 546 | 20231120 | 095900 | 811004980 | 8360 | 8360 | 8360 | 8360 | 296 |
| 547 | 20231120 | 095800 | 808530420 | 8360 | 8360 | 8370 | 8360 | 460 |
| 548 | 20231120 | 095700 | 804683820 | 8350 | 8360 | 8360 | 8350 | 55 |
| 549 | 20231120 | 095600 | 804224170 | 8370 | 8350 | 8370 | 8350 | 60 |
| 550 | 20231120 | 095500 | 803723040 | 8350 | 8360 | 8370 | 8350 | 1555 |
| 551 | 20231120 | 095400 | 790726720 | 8360 | 8360 | 8360 | 8360 | 146 |
| 552 | 20231120 | 095300 | 789506160 | 8360 | 8380 | 8380 | 8360 | 1107 |
| 553 | 20231120 | 095200 | 780232960 | 8380 | 8340 | 8380 | 8340 | 2295 |
| 554 | 20231120 | 095100 | 761035500 | 8340 | 8330 | 8350 | 8330 | 314 |
| 555 | 20231120 | 095000 | 758416420 | 8330 | 8320 | 8330 | 8320 | 250 |
| 556 | 20231120 | 094900 | 756334950 | 8350 | 8330 | 8350 | 8320 | 461 |
| 557 | 20231120 | 094800 | 752494310 | 8330 | 8340 | 8340 | 8330 | 622 |
| 558 | 20231120 | 094700 | 747307970 | 8340 | 8340 | 8350 | 8340 | 1302 |
| 559 | 20231120 | 094600 | 736439600 | 8350 | 8360 | 8360 | 8350 | 700 |
| 560 | 20231120 | 094500 | 730593270 | 8350 | 8340 | 8350 | 8340 | 190 |
| 561 | 20231120 | 094400 | 729008130 | 8330 | 8340 | 8340 | 8330 | 213 |
| 562 | 20231120 | 094300 | 727231810 | 8340 | 8320 | 8350 | 8320 | 556 |
| 563 | 20231120 | 094200 | 722595560 | 8320 | 8350 | 8350 | 8320 | 2373 |
| 564 | 20231120 | 094100 | 702811550 | 8350 | 8360 | 8430 | 8330 | 8106 |
| 565 | 20231120 | 094000 | 634806090 | 8360 | 8330 | 8360 | 8320 | 4325 |
| 566 | 20231120 | 093900 | 598792240 | 8330 | 8330 | 8360 | 8330 | 999 |
| 567 | 20231120 | 093800 | 590448170 | 8350 | 8340 | 8360 | 8330 | 4943 |
| 568 | 20231120 | 093700 | 549184690 | 8360 | 8310 | 8360 | 8310 | 6737 |
| 569 | 20231120 | 093600 | 492989880 | 8320 | 8300 | 8320 | 8290 | 1453 |
| 570 | 20231120 | 093500 | 480920450 | 8300 | 8300 | 8310 | 8290 | 475 |
| 571 | 20231120 | 093400 | 476975330 | 8300 | 8320 | 8320 | 8290 | 1667 |
| 572 | 20231120 | 093300 | 463144710 | 8310 | 8280 | 8310 | 8280 | 2689 |
| 573 | 20231120 | 093200 | 440821240 | 8290 | 8290 | 8290 | 8290 | 324 |
| 574 | 20231120 | 093100 | 438135280 | 8280 | 8270 | 8280 | 8260 | 1344 |
| 575 | 20231120 | 093000 | 427024920 | 8270 | 8220 | 8270 | 8220 | 1502 |
| 576 | 20231120 | 092900 | 414626900 | 8220 | 8230 | 8240 | 8220 | 1853 |
| 577 | 20231120 | 092800 | 399377880 | 8240 | 8230 | 8240 | 8230 | 2316 |
| 578 | 20231120 | 092700 | 380316900 | 8230 | 8240 | 8240 | 8230 | 602 |
| 579 | 20231120 | 092600 | 375358420 | 8240 | 8230 | 8240 | 8230 | 148 |
| 580 | 20231120 | 092500 | 374140080 | 8220 | 8240 | 8240 | 8220 | 610 |
| 581 | 20231120 | 092400 | 369115600 | 8260 | 8250 | 8260 | 8250 | 537 |
| 582 | 20231120 | 092300 | 364683220 | 8250 | 8250 | 8250 | 8250 | 1 |
| 583 | 20231120 | 092200 | 364674970 | 8220 | 8240 | 8240 | 8220 | 74 |
| 584 | 20231120 | 092100 | 364066660 | 8250 | 8220 | 8250 | 8220 | 1146 |
| 585 | 20231120 | 092000 | 354628630 | 8230 | 8220 | 8230 | 8220 | 1694 |
| 586 | 20231120 | 091900 | 340699910 | 8210 | 8220 | 8220 | 8200 | 724 |
| 587 | 20231120 | 091800 | 334757270 | 8220 | 8230 | 8230 | 8200 | 725 |
| 588 | 20231120 | 091700 | 328798740 | 8240 | 8240 | 8240 | 8240 | 1226 |
| 589 | 20231120 | 091600 | 318696500 | 8240 | 8240 | 8250 | 8230 | 316 |
| 590 | 20231120 | 091500 | 316091910 | 8240 | 8250 | 8250 | 8240 | 498 |
| 591 | 20231120 | 091400 | 311986540 | 8260 | 8250 | 8270 | 8250 | 495 |
| 592 | 20231120 | 091300 | 307899950 | 8250 | 8260 | 8270 | 8250 | 51 |
| 593 | 20231120 | 091200 | 307478750 | 8270 | 8240 | 8270 | 8230 | 375 |
| 594 | 20231120 | 091100 | 304385800 | 8230 | 8300 | 8300 | 8230 | 1751 |
| 595 | 20231120 | 091000 | 289902290 | 8330 | 8210 | 8340 | 8210 | 8544 |
| 596 | 20231120 | 090900 | 219160260 | 8210 | 8210 | 8210 | 8200 | 1197 |
| 597 | 20231120 | 090800 | 209332930 | 8200 | 8210 | 8220 | 8200 | 540 |
| 598 | 20231120 | 090700 | 204899640 | 8240 | 8240 | 8260 | 8210 | 4797 |
| 599 | 20231120 | 090600 | 165363930 | 8230 | 8180 | 8240 | 8180 | 6506 |
| 600 | 20231120 | 090500 | 111998720 | 8200 | 8140 | 8200 | 8140 | 1533 |
| 601 | 20231120 | 090400 | 99476710 | 8160 | 8110 | 8160 | 8050 | 3284 |
| 602 | 20231120 | 090300 | 72792610 | 8110 | 8030 | 8110 | 8030 | 1499 |
| 603 | 20231120 | 090200 | 60716190 | 8030 | 8080 | 8080 | 8030 | 2547 |
| 604 | 20231120 | 090100 | 40255740 | 8080 | 8050 | 8080 | 8020 | 1156 |
| 605 | 20231120 | 090000 | 30981310 | 8050 | 8060 | 8070 | 8050 | 3735 |