31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 193800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 3448 |
| 3 | 20231121 | 193700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 4 | 20231121 | 193600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 5 | 20231121 | 193500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 6 | 20231121 | 193400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 7 | 20231121 | 193300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 8 | 20231121 | 193200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 9 | 20231121 | 193100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 10 | 20231121 | 193000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 11 | 20231121 | 192900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 12 | 20231121 | 192800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 13 | 20231121 | 192700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 14 | 20231121 | 192600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 15 | 20231121 | 192500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 16 | 20231121 | 192400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 17 | 20231121 | 192300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 18 | 20231121 | 192200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 19 | 20231121 | 192100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 20 | 20231121 | 192000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 21 | 20231121 | 191900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 22 | 20231121 | 191800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 23 | 20231121 | 191700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 24 | 20231121 | 191600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 25 | 20231121 | 191500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 26 | 20231121 | 191400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 27 | 20231121 | 191300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 28 | 20231121 | 191200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 29 | 20231121 | 191100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 30 | 20231121 | 191000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 31 | 20231121 | 190900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 32 | 20231121 | 190800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 3448 |
| 33 | 20231121 | 190700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 34 | 20231121 | 190600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 35 | 20231121 | 190500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 36 | 20231121 | 190400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 37 | 20231121 | 190300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 38 | 20231121 | 190200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 39 | 20231121 | 190100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 40 | 20231121 | 190000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 41 | 20231121 | 185900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 42 | 20231121 | 185800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 43 | 20231121 | 185700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 44 | 20231121 | 185600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 45 | 20231121 | 185500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 46 | 20231121 | 185400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 47 | 20231121 | 185300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 48 | 20231121 | 185200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 49 | 20231121 | 185100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 50 | 20231121 | 185000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 51 | 20231121 | 184900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 52 | 20231121 | 184800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 53 | 20231121 | 184700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 54 | 20231121 | 184600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 55 | 20231121 | 184500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 56 | 20231121 | 184400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 57 | 20231121 | 184300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 58 | 20231121 | 184200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 59 | 20231121 | 184100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 60 | 20231121 | 184000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 61 | 20231121 | 183900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 62 | 20231121 | 183800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 3448 |
| 63 | 20231121 | 183700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 64 | 20231121 | 183600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 65 | 20231121 | 183500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 66 | 20231121 | 183400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 67 | 20231121 | 183300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 68 | 20231121 | 183200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 69 | 20231121 | 183100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 70 | 20231121 | 183000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 71 | 20231121 | 182900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 72 | 20231121 | 182800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 73 | 20231121 | 182700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 74 | 20231121 | 182600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 75 | 20231121 | 182500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 76 | 20231121 | 182400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 77 | 20231121 | 182300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 78 | 20231121 | 182200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 79 | 20231121 | 182100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 80 | 20231121 | 182000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 81 | 20231121 | 181900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 82 | 20231121 | 181800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 83 | 20231121 | 181700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 84 | 20231121 | 181600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 85 | 20231121 | 181500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 86 | 20231121 | 181400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 87 | 20231121 | 181300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 88 | 20231121 | 181200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 89 | 20231121 | 181100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 90 | 20231121 | 181000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 91 | 20231121 | 180900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 92 | 20231121 | 180800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 3448 |
| 93 | 20231121 | 180700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 94 | 20231121 | 180600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 95 | 20231121 | 180500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 96 | 20231121 | 180400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 97 | 20231121 | 180300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 98 | 20231121 | 180200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 99 | 20231121 | 180100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 100 | 20231121 | 180000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 101 | 20231121 | 175900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 102 | 20231121 | 175800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 103 | 20231121 | 175700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 104 | 20231121 | 175600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 105 | 20231121 | 175500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 106 | 20231121 | 175400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 107 | 20231121 | 175300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 108 | 20231121 | 175200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 109 | 20231121 | 175100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 110 | 20231121 | 175000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 111 | 20231121 | 174900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 112 | 20231121 | 174800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 113 | 20231121 | 174700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 114 | 20231121 | 174600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 115 | 20231121 | 174500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 116 | 20231121 | 174400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 117 | 20231121 | 174300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 118 | 20231121 | 174200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 119 | 20231121 | 174100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 120 | 20231121 | 174000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 121 | 20231121 | 173900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 122 | 20231121 | 173800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 3448 |
| 123 | 20231121 | 173700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 124 | 20231121 | 173600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 125 | 20231121 | 173500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 126 | 20231121 | 173400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 127 | 20231121 | 173300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 128 | 20231121 | 173200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 129 | 20231121 | 173100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 130 | 20231121 | 173000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 131 | 20231121 | 172900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 132 | 20231121 | 172800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 133 | 20231121 | 172700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 134 | 20231121 | 172600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 135 | 20231121 | 172500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 136 | 20231121 | 172400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 137 | 20231121 | 172300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 138 | 20231121 | 172200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 139 | 20231121 | 172100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 140 | 20231121 | 172000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 141 | 20231121 | 171900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 142 | 20231121 | 171800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 143 | 20231121 | 171700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 144 | 20231121 | 171600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 145 | 20231121 | 171500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 146 | 20231121 | 171400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 147 | 20231121 | 171300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 148 | 20231121 | 171200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 149 | 20231121 | 171100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 150 | 20231121 | 171000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 151 | 20231121 | 170900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 152 | 20231121 | 170800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 3448 |
| 153 | 20231121 | 170700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 154 | 20231121 | 170600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 155 | 20231121 | 170500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 156 | 20231121 | 170400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 157 | 20231121 | 170300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 158 | 20231121 | 170200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 159 | 20231121 | 170100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 160 | 20231121 | 170000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 161 | 20231121 | 165900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 162 | 20231121 | 165800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 163 | 20231121 | 165700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 164 | 20231121 | 165600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 165 | 20231121 | 165500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 166 | 20231121 | 165400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 167 | 20231121 | 165300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 168 | 20231121 | 165200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 169 | 20231121 | 165100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 170 | 20231121 | 165000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 171 | 20231121 | 164900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 172 | 20231121 | 164800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 173 | 20231121 | 164700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 174 | 20231121 | 164600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 175 | 20231121 | 164500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 176 | 20231121 | 164400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 177 | 20231121 | 164300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 178 | 20231121 | 164200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 179 | 20231121 | 164100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 180 | 20231121 | 164000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 181 | 20231121 | 163900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 182 | 20231121 | 163800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 3448 |
| 183 | 20231121 | 163700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 184 | 20231121 | 163600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 185 | 20231121 | 163500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 186 | 20231121 | 163400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 187 | 20231121 | 163300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 188 | 20231121 | 163200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 189 | 20231121 | 163100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 190 | 20231121 | 163000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 191 | 20231121 | 162900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 192 | 20231121 | 162800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 193 | 20231121 | 162700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 194 | 20231121 | 162600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 195 | 20231121 | 162500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 196 | 20231121 | 162400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 197 | 20231121 | 162300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 198 | 20231121 | 162200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 199 | 20231121 | 162100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 200 | 20231121 | 162000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 201 | 20231121 | 161900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 202 | 20231121 | 161800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 203 | 20231121 | 161700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 204 | 20231121 | 161600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 205 | 20231121 | 161500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 206 | 20231121 | 161400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 207 | 20231121 | 161300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 208 | 20231121 | 161200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 209 | 20231121 | 161100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 210 | 20231121 | 161000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 211 | 20231121 | 160900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 212 | 20231121 | 160800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 3448 |
| 213 | 20231121 | 160700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 214 | 20231121 | 160600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 215 | 20231121 | 160500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 216 | 20231121 | 160400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 217 | 20231121 | 160300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 218 | 20231121 | 160200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 219 | 20231121 | 160100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 220 | 20231121 | 160000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 221 | 20231121 | 155900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 222 | 20231121 | 155800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 223 | 20231121 | 155700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 224 | 20231121 | 155600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 225 | 20231121 | 155500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 226 | 20231121 | 155400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 227 | 20231121 | 155300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 228 | 20231121 | 155200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 229 | 20231121 | 155100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 230 | 20231121 | 155000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 231 | 20231121 | 154900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 232 | 20231121 | 154800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 233 | 20231121 | 154700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 234 | 20231121 | 154600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 235 | 20231121 | 154500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 236 | 20231121 | 154400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 237 | 20231121 | 154300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 238 | 20231121 | 154200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 239 | 20231121 | 154100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 240 | 20231121 | 154000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 241 | 20231121 | 153900 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 242 | 20231121 | 153800 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 3448 |
| 243 | 20231121 | 153700 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 244 | 20231121 | 153600 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 245 | 20231121 | 153500 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 246 | 20231121 | 153400 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 247 | 20231121 | 153300 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 248 | 20231121 | 153200 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 249 | 20231121 | 153100 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 0 |
| 250 | 20231121 | 153000 | 1834758890 | 7300 | 7300 | 7300 | 7300 | 3448 |
| 251 | 20231121 | 152900 | 1809588490 | 7290 | 7290 | 7290 | 7290 | 0 |
| 252 | 20231121 | 152800 | 1809588490 | 7290 | 7290 | 7290 | 7290 | 0 |
| 253 | 20231121 | 152700 | 1809588490 | 7290 | 7290 | 7290 | 7290 | 0 |
| 254 | 20231121 | 152600 | 1809588490 | 7290 | 7290 | 7290 | 7290 | 0 |
| 255 | 20231121 | 152500 | 1809588490 | 7290 | 7290 | 7290 | 7290 | 0 |
| 256 | 20231121 | 152400 | 1809588490 | 7290 | 7290 | 7290 | 7290 | 0 |
| 257 | 20231121 | 152300 | 1809588490 | 7290 | 7290 | 7290 | 7290 | 0 |
| 258 | 20231121 | 152200 | 1809588490 | 7290 | 7290 | 7290 | 7290 | 0 |
| 259 | 20231121 | 152100 | 1809588490 | 7290 | 7290 | 7290 | 7290 | 0 |
| 260 | 20231121 | 152000 | 1809588490 | 7290 | 7290 | 7290 | 7290 | 0 |
| 261 | 20231121 | 151900 | 1809588490 | 7290 | 7280 | 7290 | 7280 | 672 |
| 262 | 20231121 | 151800 | 1804690930 | 7300 | 7300 | 7300 | 7280 | 825 |
| 263 | 20231121 | 151700 | 1798684410 | 7280 | 7280 | 7290 | 7280 | 64 |
| 264 | 20231121 | 151600 | 1798218480 | 7280 | 7300 | 7300 | 7280 | 64 |
| 265 | 20231121 | 151500 | 1797752220 | 7270 | 7300 | 7300 | 7270 | 632 |
| 266 | 20231121 | 151400 | 1793147890 | 7300 | 7300 | 7310 | 7290 | 400 |
| 267 | 20231121 | 151300 | 1790227550 | 7300 | 7290 | 7300 | 7270 | 751 |
| 268 | 20231121 | 151200 | 1784753850 | 7290 | 7280 | 7310 | 7280 | 81 |
| 269 | 20231121 | 151100 | 1784163260 | 7270 | 7300 | 7300 | 7270 | 1587 |
| 270 | 20231121 | 151000 | 1772625690 | 7270 | 7300 | 7300 | 7270 | 740 |
| 271 | 20231121 | 150900 | 1767241900 | 7280 | 7320 | 7320 | 7270 | 11805 |
| 272 | 20231121 | 150800 | 1681176930 | 7320 | 7310 | 7320 | 7310 | 1753 |
| 273 | 20231121 | 150700 | 1668362450 | 7310 | 7320 | 7320 | 7310 | 941 |
| 274 | 20231121 | 150600 | 1661480580 | 7320 | 7310 | 7320 | 7310 | 165 |
| 275 | 20231121 | 150500 | 1660273420 | 7320 | 7330 | 7330 | 7320 | 674 |
| 276 | 20231121 | 150400 | 1655339660 | 7320 | 7300 | 7330 | 7300 | 5520 |
| 277 | 20231121 | 150300 | 1615000380 | 7300 | 7290 | 7300 | 7290 | 1037 |
| 278 | 20231121 | 150200 | 1607437870 | 7290 | 7290 | 7290 | 7290 | 32 |
| 279 | 20231121 | 150100 | 1607204590 | 7290 | 7280 | 7290 | 7280 | 108 |
| 280 | 20231121 | 150000 | 1606417300 | 7290 | 7280 | 7290 | 7280 | 2025 |
| 281 | 20231121 | 145900 | 1591660180 | 7280 | 7290 | 7290 | 7280 | 9 |
| 282 | 20231121 | 145800 | 1591594610 | 7280 | 7280 | 7280 | 7280 | 101 |
| 283 | 20231121 | 145700 | 1590859330 | 7270 | 7290 | 7290 | 7270 | 2 |
| 284 | 20231121 | 145600 | 1590844770 | 7280 | 7290 | 7290 | 7270 | 222 |
| 285 | 20231121 | 145500 | 1589228800 | 7270 | 7290 | 7290 | 7270 | 116 |
| 286 | 20231121 | 145400 | 1588384270 | 7290 | 7280 | 7290 | 7280 | 13 |
| 287 | 20231121 | 145300 | 1588289570 | 7300 | 7260 | 7300 | 7250 | 4356 |
| 288 | 20231121 | 145200 | 1556597020 | 7260 | 7250 | 7260 | 7250 | 605 |
| 289 | 20231121 | 145100 | 1552210740 | 7250 | 7250 | 7250 | 7250 | 151 |
| 290 | 20231121 | 145000 | 1551115990 | 7250 | 7240 | 7250 | 7240 | 22 |
| 291 | 20231121 | 144900 | 1550956690 | 7250 | 7250 | 7250 | 7250 | 74 |
| 292 | 20231121 | 144800 | 1550420190 | 7250 | 7260 | 7260 | 7250 | 13 |
| 293 | 20231121 | 144700 | 1550325840 | 7270 | 7260 | 7270 | 7260 | 287 |
| 294 | 20231121 | 144600 | 1548240520 | 7270 | 7260 | 7270 | 7260 | 13 |
| 295 | 20231121 | 144500 | 1548146080 | 7260 | 7250 | 7260 | 7250 | 83 |
| 296 | 20231121 | 144400 | 1547544240 | 7250 | 7240 | 7250 | 7240 | 258 |
| 297 | 20231121 | 144300 | 1545674250 | 7250 | 7250 | 7250 | 7250 | 2 |
| 298 | 20231121 | 144200 | 1545659750 | 7250 | 7250 | 7250 | 7250 | 12 |
| 299 | 20231121 | 144100 | 1545572750 | 7250 | 7250 | 7250 | 7250 | 29 |
| 300 | 20231121 | 144000 | 1545362500 | 7240 | 7260 | 7260 | 7240 | 794 |
| 301 | 20231121 | 143900 | 1539605500 | 7260 | 7260 | 7260 | 7260 | 31 |
| 302 | 20231121 | 143800 | 1539380440 | 7260 | 7260 | 7260 | 7250 | 84 |
| 303 | 20231121 | 143700 | 1538771010 | 7260 | 7260 | 7260 | 7250 | 633 |
| 304 | 20231121 | 143600 | 1534180530 | 7260 | 7260 | 7260 | 7250 | 147 |
| 305 | 20231121 | 143500 | 1533113410 | 7260 | 7280 | 7280 | 7260 | 202 |
| 306 | 20231121 | 143400 | 1531645820 | 7280 | 7270 | 7280 | 7270 | 30 |
| 307 | 20231121 | 143300 | 1531427710 | 7270 | 7260 | 7270 | 7260 | 9 |
| 308 | 20231121 | 143200 | 1531362290 | 7260 | 7260 | 7270 | 7260 | 206 |
| 309 | 20231121 | 143100 | 1529866630 | 7260 | 7260 | 7260 | 7250 | 154 |
| 310 | 20231121 | 143000 | 1528749640 | 7260 | 7260 | 7260 | 7260 | 94 |
| 311 | 20231121 | 142900 | 1528067200 | 7260 | 7260 | 7260 | 7260 | 34 |
| 312 | 20231121 | 142800 | 1527820360 | 7260 | 7260 | 7260 | 7260 | 51 |
| 313 | 20231121 | 142700 | 1527450100 | 7250 | 7270 | 7270 | 7240 | 1493 |
| 314 | 20231121 | 142600 | 1516600360 | 7280 | 7270 | 7280 | 7270 | 279 |
| 315 | 20231121 | 142500 | 1514569590 | 7270 | 7270 | 7270 | 7270 | 0 |
| 316 | 20231121 | 142400 | 1514569590 | 7270 | 7270 | 7270 | 7270 | 1 |
| 317 | 20231121 | 142300 | 1514562320 | 7270 | 7270 | 7280 | 7270 | 103 |
| 318 | 20231121 | 142200 | 1513812570 | 7270 | 7270 | 7270 | 7270 | 58 |
| 319 | 20231121 | 142100 | 1513390910 | 7280 | 7270 | 7280 | 7270 | 57 |
| 320 | 20231121 | 142000 | 1512976500 | 7260 | 7240 | 7260 | 7240 | 5474 |
| 321 | 20231121 | 141900 | 1473313490 | 7240 | 7230 | 7240 | 7220 | 701 |
| 322 | 20231121 | 141800 | 1468245430 | 7230 | 7230 | 7230 | 7230 | 706 |
| 323 | 20231121 | 141700 | 1463141050 | 7230 | 7230 | 7230 | 7230 | 49 |
| 324 | 20231121 | 141600 | 1462786780 | 7240 | 7240 | 7240 | 7240 | 1 |
| 325 | 20231121 | 141500 | 1462779540 | 7240 | 7230 | 7240 | 7220 | 567 |
| 326 | 20231121 | 141400 | 1458682390 | 7230 | 7240 | 7240 | 7230 | 270 |
| 327 | 20231121 | 141300 | 1456729590 | 7240 | 7240 | 7240 | 7240 | 20 |
| 328 | 20231121 | 141200 | 1456584790 | 7240 | 7230 | 7240 | 7230 | 91 |
| 329 | 20231121 | 141100 | 1455926800 | 7230 | 7230 | 7230 | 7220 | 559 |
| 330 | 20231121 | 141000 | 1451885530 | 7230 | 7230 | 7240 | 7230 | 1048 |
| 331 | 20231121 | 140900 | 1444308450 | 7230 | 7230 | 7230 | 7230 | 690 |
| 332 | 20231121 | 140800 | 1439319750 | 7230 | 7230 | 7230 | 7230 | 52 |
| 333 | 20231121 | 140700 | 1438943790 | 7240 | 7240 | 7240 | 7230 | 4684 |
| 334 | 20231121 | 140600 | 1405072450 | 7240 | 7240 | 7240 | 7240 | 51 |
| 335 | 20231121 | 140500 | 1404703210 | 7240 | 7250 | 7250 | 7240 | 2035 |
| 336 | 20231121 | 140400 | 1389969460 | 7250 | 7250 | 7250 | 7250 | 4 |
| 337 | 20231121 | 140300 | 1389940460 | 7240 | 7250 | 7250 | 7240 | 1289 |
| 338 | 20231121 | 140200 | 1380607510 | 7240 | 7250 | 7250 | 7240 | 47 |
| 339 | 20231121 | 140100 | 1380266770 | 7250 | 7240 | 7250 | 7240 | 48 |
| 340 | 20231121 | 140000 | 1379919230 | 7250 | 7250 | 7250 | 7250 | 34 |
| 341 | 20231121 | 135900 | 1379672730 | 7250 | 7240 | 7250 | 7240 | 515 |
| 342 | 20231121 | 135800 | 1375940130 | 7240 | 7240 | 7250 | 7240 | 115 |
| 343 | 20231121 | 135700 | 1375107400 | 7250 | 7250 | 7250 | 7250 | 51 |
| 344 | 20231121 | 135600 | 1374737650 | 7240 | 7240 | 7240 | 7240 | 55 |
| 345 | 20231121 | 135500 | 1374339450 | 7240 | 7250 | 7250 | 7240 | 711 |
| 346 | 20231121 | 135400 | 1369189810 | 7240 | 7240 | 7240 | 7240 | 567 |
| 347 | 20231121 | 135300 | 1365084730 | 7240 | 7250 | 7250 | 7240 | 548 |
| 348 | 20231121 | 135200 | 1361112210 | 7250 | 7240 | 7250 | 7240 | 157 |
| 349 | 20231121 | 135100 | 1359974960 | 7240 | 7240 | 7240 | 7240 | 290 |
| 350 | 20231121 | 135000 | 1357875360 | 7250 | 7250 | 7250 | 7250 | 112 |
| 351 | 20231121 | 134900 | 1357063360 | 7260 | 7260 | 7260 | 7250 | 1212 |
| 352 | 20231121 | 134800 | 1348275230 | 7250 | 7250 | 7250 | 7250 | 0 |
| 353 | 20231121 | 134700 | 1348275230 | 7250 | 7250 | 7250 | 7250 | 100 |
| 354 | 20231121 | 134600 | 1347550230 | 7250 | 7250 | 7250 | 7250 | 377 |
| 355 | 20231121 | 134500 | 1344816980 | 7250 | 7250 | 7250 | 7250 | 136 |
| 356 | 20231121 | 134400 | 1343830980 | 7250 | 7250 | 7250 | 7250 | 0 |
| 357 | 20231121 | 134300 | 1343830980 | 7250 | 7250 | 7250 | 7250 | 1 |
| 358 | 20231121 | 134200 | 1343823730 | 7250 | 7250 | 7260 | 7250 | 60 |
| 359 | 20231121 | 134100 | 1343388710 | 7250 | 7250 | 7250 | 7250 | 240 |
| 360 | 20231121 | 134000 | 1341648710 | 7250 | 7260 | 7260 | 7250 | 20 |
| 361 | 20231121 | 133900 | 1341503610 | 7260 | 7250 | 7260 | 7240 | 587 |
| 362 | 20231121 | 133800 | 1337250770 | 7250 | 7250 | 7250 | 7240 | 1256 |
| 363 | 20231121 | 133700 | 1328154780 | 7250 | 7240 | 7250 | 7240 | 122 |
| 364 | 20231121 | 133600 | 1327271280 | 7240 | 7250 | 7250 | 7240 | 14 |
| 365 | 20231121 | 133500 | 1327169800 | 7240 | 7270 | 7270 | 7240 | 1438 |
| 366 | 20231121 | 133400 | 1316740420 | 7270 | 7270 | 7270 | 7270 | 1 |
| 367 | 20231121 | 133300 | 1316733150 | 7270 | 7270 | 7270 | 7260 | 111 |
| 368 | 20231121 | 133200 | 1315927180 | 7270 | 7270 | 7270 | 7270 | 1 |
| 369 | 20231121 | 133100 | 1315919910 | 7260 | 7260 | 7260 | 7250 | 1227 |
| 370 | 20231121 | 133000 | 1307012860 | 7260 | 7260 | 7260 | 7250 | 2361 |
| 371 | 20231121 | 132900 | 1289892000 | 7250 | 7250 | 7260 | 7250 | 255 |
| 372 | 20231121 | 132800 | 1288042550 | 7250 | 7250 | 7260 | 7250 | 83 |
| 373 | 20231121 | 132700 | 1287440700 | 7250 | 7240 | 7250 | 7240 | 818 |
| 374 | 20231121 | 132600 | 1281511380 | 7240 | 7260 | 7260 | 7240 | 84 |
| 375 | 20231121 | 132500 | 1280902410 | 7260 | 7250 | 7260 | 7240 | 1746 |
| 376 | 20231121 | 132400 | 1268244120 | 7250 | 7250 | 7250 | 7250 | 210 |
| 377 | 20231121 | 132300 | 1266721620 | 7270 | 7260 | 7270 | 7250 | 389 |
| 378 | 20231121 | 132200 | 1263897920 | 7270 | 7260 | 7270 | 7260 | 230 |
| 379 | 20231121 | 132100 | 1262226120 | 7260 | 7260 | 7270 | 7260 | 108 |
| 380 | 20231121 | 132000 | 1261442030 | 7260 | 7260 | 7260 | 7250 | 310 |
| 381 | 20231121 | 131900 | 1259192480 | 7250 | 7250 | 7250 | 7240 | 1823 |
| 382 | 20231121 | 131800 | 1245989040 | 7250 | 7250 | 7250 | 7250 | 221 |
| 383 | 20231121 | 131700 | 1244386790 | 7250 | 7260 | 7260 | 7240 | 772 |
| 384 | 20231121 | 131600 | 1238797480 | 7250 | 7250 | 7250 | 7250 | 690 |
| 385 | 20231121 | 131500 | 1233794980 | 7250 | 7250 | 7260 | 7250 | 333 |
| 386 | 20231121 | 131400 | 1231380700 | 7240 | 7250 | 7250 | 7240 | 74 |
| 387 | 20231121 | 131300 | 1230844720 | 7250 | 7250 | 7250 | 7240 | 920 |
| 388 | 20231121 | 131200 | 1224183770 | 7250 | 7280 | 7280 | 7250 | 8254 |
| 389 | 20231121 | 131100 | 1164266030 | 7290 | 7290 | 7290 | 7290 | 20 |
| 390 | 20231121 | 131000 | 1164120230 | 7290 | 7290 | 7290 | 7290 | 1 |
| 391 | 20231121 | 130900 | 1164112940 | 7290 | 7300 | 7300 | 7270 | 2744 |
| 392 | 20231121 | 130800 | 1144138930 | 7300 | 7300 | 7300 | 7300 | 50 |
| 393 | 20231121 | 130700 | 1143773930 | 7280 | 7290 | 7290 | 7280 | 160 |
| 394 | 20231121 | 130600 | 1142608030 | 7290 | 7290 | 7290 | 7290 | 1463 |
| 395 | 20231121 | 130500 | 1131942760 | 7280 | 7280 | 7280 | 7280 | 0 |
| 396 | 20231121 | 130400 | 1131942760 | 7280 | 7290 | 7290 | 7280 | 90 |
| 397 | 20231121 | 130300 | 1131287010 | 7280 | 7290 | 7290 | 7280 | 1338 |
| 398 | 20231121 | 130200 | 1121544890 | 7290 | 7290 | 7290 | 7290 | 13 |
| 399 | 20231121 | 130100 | 1121450120 | 7290 | 7290 | 7300 | 7290 | 502 |
| 400 | 20231121 | 130000 | 1117789540 | 7290 | 7290 | 7290 | 7290 | 0 |
| 401 | 20231121 | 125900 | 1117789540 | 7290 | 7290 | 7290 | 7290 | 105 |
| 402 | 20231121 | 125800 | 1117024090 | 7290 | 7290 | 7290 | 7290 | 29 |
| 403 | 20231121 | 125700 | 1116812680 | 7290 | 7300 | 7300 | 7290 | 31 |
| 404 | 20231121 | 125600 | 1116586680 | 7310 | 7290 | 7310 | 7290 | 354 |
| 405 | 20231121 | 125500 | 1114001280 | 7300 | 7300 | 7300 | 7290 | 23 |
| 406 | 20231121 | 125400 | 1113833440 | 7300 | 7300 | 7300 | 7300 | 1 |
| 407 | 20231121 | 125300 | 1113826140 | 7300 | 7300 | 7300 | 7300 | 22 |
| 408 | 20231121 | 125200 | 1113665540 | 7310 | 7310 | 7310 | 7310 | 35 |
| 409 | 20231121 | 125100 | 1113409690 | 7310 | 7310 | 7310 | 7310 | 0 |
| 410 | 20231121 | 125000 | 1113409690 | 7310 | 7310 | 7310 | 7310 | 20 |
| 411 | 20231121 | 124900 | 1113263490 | 7310 | 7310 | 7310 | 7310 | 3 |
| 412 | 20231121 | 124800 | 1113241560 | 7300 | 7300 | 7300 | 7300 | 0 |
| 413 | 20231121 | 124700 | 1113241560 | 7300 | 7290 | 7310 | 7290 | 339 |
| 414 | 20231121 | 124600 | 1110768130 | 7280 | 7280 | 7280 | 7280 | 0 |
| 415 | 20231121 | 124500 | 1110768130 | 7280 | 7280 | 7280 | 7280 | 0 |
| 416 | 20231121 | 124400 | 1110768130 | 7280 | 7280 | 7280 | 7280 | 0 |
| 417 | 20231121 | 124300 | 1110768130 | 7280 | 7300 | 7300 | 7280 | 2016 |
| 418 | 20231121 | 124200 | 1096057880 | 7310 | 7290 | 7310 | 7290 | 53 |
| 419 | 20231121 | 124100 | 1095671450 | 7290 | 7300 | 7300 | 7290 | 108 |
| 420 | 20231121 | 124000 | 1094883390 | 7300 | 7310 | 7310 | 7300 | 140 |
| 421 | 20231121 | 123900 | 1093860790 | 7300 | 7300 | 7300 | 7300 | 230 |
| 422 | 20231121 | 123800 | 1092181790 | 7310 | 7310 | 7310 | 7310 | 2 |
| 423 | 20231121 | 123700 | 1092167170 | 7310 | 7310 | 7310 | 7300 | 154 |
| 424 | 20231121 | 123600 | 1091042420 | 7300 | 7300 | 7300 | 7300 | 30 |
| 425 | 20231121 | 123500 | 1090823420 | 7300 | 7300 | 7300 | 7300 | 1037 |
| 426 | 20231121 | 123400 | 1083253320 | 7290 | 7300 | 7300 | 7290 | 166 |
| 427 | 20231121 | 123300 | 1082043080 | 7300 | 7300 | 7300 | 7300 | 5 |
| 428 | 20231121 | 123200 | 1082006580 | 7290 | 7290 | 7300 | 7290 | 15 |
| 429 | 20231121 | 123100 | 1081897200 | 7300 | 7300 | 7300 | 7300 | 125 |
| 430 | 20231121 | 123000 | 1080984700 | 7300 | 7300 | 7300 | 7300 | 100 |
| 431 | 20231121 | 122900 | 1080254700 | 7300 | 7300 | 7300 | 7290 | 291 |
| 432 | 20231121 | 122800 | 1078132500 | 7290 | 7290 | 7290 | 7290 | 14 |
| 433 | 20231121 | 122700 | 1078030440 | 7300 | 7300 | 7300 | 7290 | 204 |
| 434 | 20231121 | 122600 | 1076541260 | 7290 | 7290 | 7290 | 7290 | 185 |
| 435 | 20231121 | 122500 | 1075192610 | 7290 | 7290 | 7290 | 7290 | 53 |
| 436 | 20231121 | 122400 | 1074806240 | 7300 | 7290 | 7300 | 7290 | 5 |
| 437 | 20231121 | 122300 | 1074769770 | 7290 | 7280 | 7290 | 7280 | 101 |
| 438 | 20231121 | 122200 | 1074033570 | 7280 | 7280 | 7280 | 7280 | 1 |
| 439 | 20231121 | 122100 | 1074026290 | 7280 | 7280 | 7280 | 7280 | 436 |
| 440 | 20231121 | 122000 | 1070852210 | 7280 | 7270 | 7280 | 7270 | 258 |
| 441 | 20231121 | 121900 | 1068974020 | 7270 | 7290 | 7290 | 7270 | 1491 |
| 442 | 20231121 | 121800 | 1058119650 | 7290 | 7290 | 7290 | 7290 | 42 |
| 443 | 20231121 | 121700 | 1057813470 | 7290 | 7290 | 7290 | 7290 | 171 |
| 444 | 20231121 | 121600 | 1056566880 | 7290 | 7300 | 7300 | 7290 | 59 |
| 445 | 20231121 | 121500 | 1056136710 | 7300 | 7300 | 7300 | 7290 | 200 |
| 446 | 20231121 | 121400 | 1054676860 | 7300 | 7300 | 7300 | 7300 | 17 |
| 447 | 20231121 | 121300 | 1054552760 | 7300 | 7300 | 7300 | 7300 | 0 |
| 448 | 20231121 | 121200 | 1054552760 | 7300 | 7300 | 7300 | 7300 | 0 |
| 449 | 20231121 | 121100 | 1054552760 | 7300 | 7280 | 7300 | 7280 | 681 |
| 450 | 20231121 | 121000 | 1049592340 | 7300 | 7290 | 7300 | 7290 | 130 |
| 451 | 20231121 | 120900 | 1048644490 | 7300 | 7300 | 7300 | 7300 | 687 |
| 452 | 20231121 | 120800 | 1043629390 | 7300 | 7300 | 7300 | 7300 | 1 |
| 453 | 20231121 | 120700 | 1043622090 | 7300 | 7300 | 7300 | 7300 | 6 |
| 454 | 20231121 | 120600 | 1043578290 | 7300 | 7300 | 7300 | 7300 | 3 |
| 455 | 20231121 | 120500 | 1043556390 | 7300 | 7290 | 7300 | 7290 | 437 |
| 456 | 20231121 | 120400 | 1040366660 | 7290 | 7290 | 7290 | 7290 | 1 |
| 457 | 20231121 | 120300 | 1040359370 | 7290 | 7290 | 7290 | 7290 | 0 |
| 458 | 20231121 | 120200 | 1040359370 | 7290 | 7290 | 7290 | 7290 | 365 |
| 459 | 20231121 | 120100 | 1037698520 | 7290 | 7290 | 7290 | 7290 | 51 |
| 460 | 20231121 | 120000 | 1037326730 | 7290 | 7290 | 7290 | 7290 | 0 |
| 461 | 20231121 | 115900 | 1037326730 | 7290 | 7290 | 7290 | 7290 | 21 |
| 462 | 20231121 | 115800 | 1037173640 | 7300 | 7270 | 7300 | 7270 | 6 |
| 463 | 20231121 | 115700 | 1037129870 | 7270 | 7290 | 7290 | 7270 | 2129 |
| 464 | 20231121 | 115600 | 1021640790 | 7290 | 7290 | 7290 | 7290 | 5 |
| 465 | 20231121 | 115500 | 1021604340 | 7280 | 7280 | 7280 | 7280 | 249 |
| 466 | 20231121 | 115400 | 1019791620 | 7280 | 7280 | 7290 | 7280 | 542 |
| 467 | 20231121 | 115300 | 1015844490 | 7290 | 7290 | 7290 | 7290 | 61 |
| 468 | 20231121 | 115200 | 1015399800 | 7290 | 7290 | 7290 | 7290 | 11 |
| 469 | 20231121 | 115100 | 1015319610 | 7290 | 7290 | 7290 | 7290 | 524 |
| 470 | 20231121 | 115000 | 1011499650 | 7290 | 7290 | 7290 | 7290 | 2 |
| 471 | 20231121 | 114900 | 1011485070 | 7290 | 7300 | 7300 | 7290 | 196 |
| 472 | 20231121 | 114800 | 1010056210 | 7300 | 7290 | 7300 | 7290 | 597 |
| 473 | 20231121 | 114700 | 1005699360 | 7280 | 7280 | 7280 | 7280 | 35 |
| 474 | 20231121 | 114600 | 1005444560 | 7280 | 7290 | 7290 | 7280 | 109 |
| 475 | 20231121 | 114500 | 1004651030 | 7290 | 7290 | 7290 | 7290 | 3 |
| 476 | 20231121 | 114400 | 1004629160 | 7290 | 7290 | 7290 | 7290 | 81 |
| 477 | 20231121 | 114300 | 1004038670 | 7290 | 7290 | 7290 | 7290 | 7 |
| 478 | 20231121 | 114200 | 1003987640 | 7270 | 7280 | 7280 | 7270 | 505 |
| 479 | 20231121 | 114100 | 1000312230 | 7270 | 7270 | 7270 | 7270 | 73 |
| 480 | 20231121 | 114000 | 999781520 | 7270 | 7270 | 7270 | 7270 | 20 |
| 481 | 20231121 | 113900 | 999636120 | 7270 | 7280 | 7280 | 7270 | 82 |
| 482 | 20231121 | 113800 | 999039960 | 7270 | 7270 | 7270 | 7270 | 545 |
| 483 | 20231121 | 113700 | 995077810 | 7270 | 7270 | 7270 | 7270 | 4 |
| 484 | 20231121 | 113600 | 995048730 | 7270 | 7270 | 7270 | 7270 | 0 |
| 485 | 20231121 | 113500 | 995048730 | 7270 | 7270 | 7270 | 7270 | 315 |
| 486 | 20231121 | 113400 | 992758680 | 7280 | 7280 | 7280 | 7280 | 5 |
| 487 | 20231121 | 113300 | 992722280 | 7270 | 7260 | 7270 | 7260 | 514 |
| 488 | 20231121 | 113200 | 988990460 | 7260 | 7260 | 7260 | 7260 | 19 |
| 489 | 20231121 | 113100 | 988852520 | 7270 | 7270 | 7270 | 7270 | 87 |
| 490 | 20231121 | 113000 | 988220030 | 7280 | 7280 | 7280 | 7280 | 12 |
| 491 | 20231121 | 112900 | 988132670 | 7270 | 7270 | 7270 | 7270 | 274 |
| 492 | 20231121 | 112800 | 986140690 | 7270 | 7270 | 7270 | 7270 | 1 |
| 493 | 20231121 | 112700 | 986133420 | 7270 | 7270 | 7270 | 7270 | 46 |
| 494 | 20231121 | 112600 | 985799000 | 7270 | 7270 | 7270 | 7270 | 1 |
| 495 | 20231121 | 112500 | 985791730 | 7280 | 7280 | 7280 | 7280 | 0 |
| 496 | 20231121 | 112400 | 985791730 | 7280 | 7280 | 7280 | 7270 | 1536 |
| 497 | 20231121 | 112300 | 974621310 | 7280 | 7280 | 7280 | 7280 | 307 |
| 498 | 20231121 | 112200 | 972386350 | 7280 | 7280 | 7280 | 7280 | 352 |
| 499 | 20231121 | 112100 | 969823790 | 7280 | 7280 | 7280 | 7280 | 0 |
| 500 | 20231121 | 112000 | 969823790 | 7280 | 7280 | 7280 | 7280 | 61 |
| 501 | 20231121 | 111900 | 969379710 | 7280 | 7280 | 7280 | 7280 | 48 |
| 502 | 20231121 | 111800 | 969030270 | 7280 | 7290 | 7290 | 7280 | 607 |
| 503 | 20231121 | 111700 | 964607250 | 7290 | 7290 | 7290 | 7290 | 255 |
| 504 | 20231121 | 111600 | 962748300 | 7290 | 7290 | 7290 | 7290 | 0 |
| 505 | 20231121 | 111500 | 962748300 | 7290 | 7290 | 7290 | 7290 | 350 |
| 506 | 20231121 | 111400 | 960196800 | 7290 | 7290 | 7290 | 7290 | 24 |
| 507 | 20231121 | 111300 | 960021840 | 7290 | 7290 | 7290 | 7290 | 78 |
| 508 | 20231121 | 111200 | 959453220 | 7300 | 7300 | 7300 | 7300 | 145 |
| 509 | 20231121 | 111100 | 958394720 | 7300 | 7300 | 7300 | 7300 | 3 |
| 510 | 20231121 | 111000 | 958372820 | 7300 | 7300 | 7300 | 7300 | 40 |
| 511 | 20231121 | 110900 | 958080820 | 7300 | 7300 | 7300 | 7300 | 1 |
| 512 | 20231121 | 110800 | 958073520 | 7280 | 7280 | 7280 | 7280 | 0 |
| 513 | 20231121 | 110700 | 958073520 | 7280 | 7280 | 7280 | 7280 | 0 |
| 514 | 20231121 | 110600 | 958073520 | 7280 | 7300 | 7300 | 7280 | 31 |
| 515 | 20231121 | 110500 | 957847740 | 7290 | 7290 | 7290 | 7290 | 299 |
| 516 | 20231121 | 110400 | 955668030 | 7290 | 7290 | 7290 | 7290 | 244 |
| 517 | 20231121 | 110300 | 953889270 | 7290 | 7290 | 7290 | 7290 | 10 |
| 518 | 20231121 | 110200 | 953816370 | 7270 | 7270 | 7270 | 7270 | 9 |
| 519 | 20231121 | 110100 | 953750940 | 7270 | 7290 | 7290 | 7270 | 102 |
| 520 | 20231121 | 110000 | 953009320 | 7270 | 7270 | 7290 | 7270 | 75 |
| 521 | 20231121 | 105900 | 952463670 | 7270 | 7270 | 7270 | 7270 | 20 |
| 522 | 20231121 | 105800 | 952318270 | 7270 | 7280 | 7280 | 7270 | 65 |
| 523 | 20231121 | 105700 | 951845700 | 7260 | 7270 | 7270 | 7260 | 2021 |
| 524 | 20231121 | 105600 | 937163080 | 7270 | 7290 | 7290 | 7250 | 3069 |
| 525 | 20231121 | 105500 | 914909940 | 7290 | 7290 | 7290 | 7290 | 20 |
| 526 | 20231121 | 105400 | 914764140 | 7270 | 7270 | 7270 | 7250 | 1019 |
| 527 | 20231121 | 105300 | 907371250 | 7280 | 7280 | 7280 | 7280 | 447 |
| 528 | 20231121 | 105200 | 904117090 | 7290 | 7290 | 7290 | 7270 | 107 |
| 529 | 20231121 | 105100 | 903339060 | 7270 | 7270 | 7270 | 7270 | 306 |
| 530 | 20231121 | 105000 | 901114440 | 7260 | 7260 | 7260 | 7260 | 0 |
| 531 | 20231121 | 104900 | 901114440 | 7260 | 7290 | 7290 | 7260 | 201 |
| 532 | 20231121 | 104800 | 899654710 | 7290 | 7290 | 7290 | 7290 | 21 |
| 533 | 20231121 | 104700 | 899501620 | 7290 | 7290 | 7290 | 7290 | 100 |
| 534 | 20231121 | 104600 | 898772620 | 7260 | 7260 | 7260 | 7260 | 3 |
| 535 | 20231121 | 104500 | 898750840 | 7300 | 7300 | 7300 | 7300 | 1 |
| 536 | 20231121 | 104400 | 898743540 | 7300 | 7300 | 7300 | 7300 | 0 |
| 537 | 20231121 | 104300 | 898743540 | 7300 | 7270 | 7300 | 7250 | 587 |
| 538 | 20231121 | 104200 | 894482640 | 7280 | 7280 | 7280 | 7280 | 98 |
| 539 | 20231121 | 104100 | 893769200 | 7270 | 7290 | 7290 | 7270 | 195 |
| 540 | 20231121 | 104000 | 892349250 | 7300 | 7290 | 7300 | 7290 | 249 |
| 541 | 20231121 | 103900 | 890533050 | 7290 | 7310 | 7310 | 7290 | 608 |
| 542 | 20231121 | 103800 | 886091720 | 7310 | 7290 | 7310 | 7290 | 290 |
| 543 | 20231121 | 103700 | 883974200 | 7290 | 7280 | 7290 | 7280 | 117 |
| 544 | 20231121 | 103600 | 883122140 | 7280 | 7300 | 7300 | 7280 | 1314 |
| 545 | 20231121 | 103500 | 873532820 | 7300 | 7300 | 7310 | 7300 | 788 |
| 546 | 20231121 | 103400 | 867773770 | 7300 | 7300 | 7300 | 7300 | 200 |
| 547 | 20231121 | 103300 | 866313770 | 7300 | 7300 | 7300 | 7300 | 204 |
| 548 | 20231121 | 103200 | 864824570 | 7300 | 7300 | 7300 | 7300 | 0 |
| 549 | 20231121 | 103100 | 864824570 | 7300 | 7310 | 7310 | 7300 | 221 |
| 550 | 20231121 | 103000 | 863209960 | 7310 | 7290 | 7310 | 7290 | 5757 |
| 551 | 20231121 | 102900 | 821215140 | 7290 | 7270 | 7290 | 7250 | 5114 |
| 552 | 20231121 | 102800 | 784131500 | 7270 | 7270 | 7290 | 7260 | 1174 |
| 553 | 20231121 | 102700 | 775604470 | 7270 | 7280 | 7280 | 7270 | 967 |
| 554 | 20231121 | 102600 | 768571910 | 7280 | 7280 | 7280 | 7280 | 500 |
| 555 | 20231121 | 102500 | 764931910 | 7280 | 7290 | 7290 | 7280 | 939 |
| 556 | 20231121 | 102400 | 758095970 | 7280 | 7290 | 7290 | 7280 | 41 |
| 557 | 20231121 | 102300 | 757797480 | 7290 | 7290 | 7290 | 7280 | 232 |
| 558 | 20231121 | 102200 | 756106700 | 7290 | 7290 | 7290 | 7290 | 110 |
| 559 | 20231121 | 102100 | 755304800 | 7300 | 7300 | 7300 | 7290 | 755 |
| 560 | 20231121 | 102000 | 749800300 | 7300 | 7300 | 7300 | 7300 | 4 |
| 561 | 20231121 | 101900 | 749771100 | 7290 | 7280 | 7290 | 7270 | 306 |
| 562 | 20231121 | 101800 | 747543510 | 7290 | 7290 | 7290 | 7290 | 146 |
| 563 | 20231121 | 101700 | 746479170 | 7290 | 7290 | 7290 | 7290 | 2241 |
| 564 | 20231121 | 101600 | 730142280 | 7290 | 7290 | 7290 | 7290 | 173 |
| 565 | 20231121 | 101500 | 728881110 | 7290 | 7290 | 7290 | 7290 | 12 |
| 566 | 20231121 | 101400 | 728793630 | 7290 | 7270 | 7290 | 7270 | 1020 |
| 567 | 20231121 | 101300 | 721365740 | 7270 | 7270 | 7270 | 7270 | 0 |
| 568 | 20231121 | 101200 | 721365740 | 7270 | 7280 | 7280 | 7270 | 481 |
| 569 | 20231121 | 101100 | 717868080 | 7280 | 7290 | 7290 | 7280 | 266 |
| 570 | 20231121 | 101000 | 715931500 | 7280 | 7260 | 7280 | 7260 | 2866 |
| 571 | 20231121 | 100900 | 695096150 | 7250 | 7250 | 7260 | 7250 | 1021 |
| 572 | 20231121 | 100800 | 687687110 | 7260 | 7250 | 7260 | 7250 | 89 |
| 573 | 20231121 | 100700 | 687041060 | 7250 | 7250 | 7260 | 7250 | 174 |
| 574 | 20231121 | 100600 | 685777980 | 7260 | 7260 | 7260 | 7260 | 15 |
| 575 | 20231121 | 100500 | 685669080 | 7260 | 7260 | 7260 | 7260 | 55 |
| 576 | 20231121 | 100400 | 685269780 | 7270 | 7240 | 7270 | 7240 | 1112 |
| 577 | 20231121 | 100300 | 677195310 | 7220 | 7240 | 7240 | 7210 | 1007 |
| 578 | 20231121 | 100200 | 669930650 | 7220 | 7240 | 7250 | 7220 | 92 |
| 579 | 20231121 | 100100 | 669264380 | 7240 | 7230 | 7240 | 7220 | 1014 |
| 580 | 20231121 | 100000 | 661942260 | 7230 | 7220 | 7230 | 7220 | 4 |
| 581 | 20231121 | 095900 | 661913350 | 7230 | 7250 | 7250 | 7220 | 174 |
| 582 | 20231121 | 095800 | 660656000 | 7230 | 7250 | 7250 | 7210 | 4954 |
| 583 | 20231121 | 095700 | 624916430 | 7240 | 7230 | 7240 | 7220 | 871 |
| 584 | 20231121 | 095600 | 618620150 | 7220 | 7220 | 7230 | 7220 | 545 |
| 585 | 20231121 | 095500 | 614685240 | 7220 | 7220 | 7220 | 7220 | 158 |
| 586 | 20231121 | 095400 | 613544480 | 7220 | 7230 | 7230 | 7220 | 218 |
| 587 | 20231121 | 095300 | 611970470 | 7210 | 7210 | 7230 | 7210 | 944 |
| 588 | 20231121 | 095200 | 605158720 | 7220 | 7220 | 7220 | 7210 | 356 |
| 589 | 20231121 | 095100 | 602591140 | 7220 | 7220 | 7220 | 7220 | 23 |
| 590 | 20231121 | 095000 | 602425080 | 7230 | 7230 | 7230 | 7230 | 73 |
| 591 | 20231121 | 094900 | 601897290 | 7210 | 7220 | 7230 | 7200 | 255 |
| 592 | 20231121 | 094800 | 600057230 | 7230 | 7210 | 7230 | 7210 | 606 |
| 593 | 20231121 | 094700 | 595687890 | 7220 | 7220 | 7240 | 7220 | 356 |
| 594 | 20231121 | 094600 | 593117450 | 7220 | 7230 | 7230 | 7210 | 1422 |
| 595 | 20231121 | 094500 | 582862740 | 7220 | 7210 | 7220 | 7210 | 787 |
| 596 | 20231121 | 094400 | 577182750 | 7210 | 7200 | 7210 | 7200 | 1707 |
| 597 | 20231121 | 094300 | 564891140 | 7200 | 7210 | 7210 | 7200 | 322 |
| 598 | 20231121 | 094200 | 562570450 | 7210 | 7210 | 7220 | 7200 | 2246 |
| 599 | 20231121 | 094100 | 546391820 | 7220 | 7220 | 7220 | 7210 | 2934 |
| 600 | 20231121 | 094000 | 525237240 | 7220 | 7260 | 7260 | 7210 | 8819 |
| 601 | 20231121 | 093900 | 461393670 | 7270 | 7260 | 7280 | 7260 | 612 |
| 602 | 20231121 | 093800 | 456944550 | 7270 | 7270 | 7280 | 7260 | 1855 |
| 603 | 20231121 | 093700 | 443473680 | 7250 | 7280 | 7280 | 7250 | 1713 |
| 604 | 20231121 | 093600 | 431035950 | 7280 | 7280 | 7290 | 7260 | 1360 |
| 605 | 20231121 | 093500 | 421148290 | 7270 | 7280 | 7290 | 7270 | 864 |
| 606 | 20231121 | 093400 | 414865930 | 7280 | 7300 | 7310 | 7270 | 5722 |
| 607 | 20231121 | 093300 | 373195140 | 7300 | 7300 | 7300 | 7290 | 740 |
| 608 | 20231121 | 093200 | 367798400 | 7300 | 7290 | 7300 | 7280 | 758 |
| 609 | 20231121 | 093100 | 362273640 | 7280 | 7290 | 7290 | 7280 | 251 |
| 610 | 20231121 | 093000 | 360446310 | 7290 | 7290 | 7290 | 7280 | 223 |
| 611 | 20231121 | 092900 | 358822650 | 7290 | 7300 | 7300 | 7280 | 145 |
| 612 | 20231121 | 092800 | 357766570 | 7290 | 7290 | 7290 | 7280 | 107 |
| 613 | 20231121 | 092700 | 356986640 | 7290 | 7270 | 7290 | 7260 | 1557 |
| 614 | 20231121 | 092600 | 345682750 | 7260 | 7270 | 7280 | 7260 | 821 |
| 615 | 20231121 | 092500 | 339716960 | 7290 | 7270 | 7290 | 7270 | 1302 |
| 616 | 20231121 | 092400 | 330251300 | 7290 | 7280 | 7300 | 7260 | 2579 |
| 617 | 20231121 | 092300 | 311500110 | 7300 | 7290 | 7310 | 7270 | 1243 |
| 618 | 20231121 | 092200 | 302450120 | 7290 | 7290 | 7300 | 7290 | 420 |
| 619 | 20231121 | 092100 | 299386650 | 7290 | 7290 | 7290 | 7280 | 411 |
| 620 | 20231121 | 092000 | 296393230 | 7290 | 7280 | 7300 | 7280 | 621 |
| 621 | 20231121 | 091900 | 291869380 | 7280 | 7290 | 7300 | 7280 | 629 |
| 622 | 20231121 | 091800 | 287285590 | 7290 | 7280 | 7290 | 7280 | 23 |
| 623 | 20231121 | 091700 | 287117970 | 7290 | 7300 | 7300 | 7270 | 4091 |
| 624 | 20231121 | 091600 | 257338550 | 7300 | 7320 | 7330 | 7290 | 1831 |
| 625 | 20231121 | 091500 | 243977100 | 7340 | 7340 | 7340 | 7290 | 508 |
| 626 | 20231121 | 091400 | 240270270 | 7340 | 7310 | 7340 | 7290 | 2037 |
| 627 | 20231121 | 091300 | 225355400 | 7310 | 7300 | 7340 | 7290 | 643 |
| 628 | 20231121 | 091200 | 220660880 | 7300 | 7300 | 7300 | 7280 | 634 |
| 629 | 20231121 | 091100 | 216040900 | 7300 | 7270 | 7300 | 7270 | 3210 |
| 630 | 20231121 | 091000 | 192679640 | 7280 | 7280 | 7280 | 7270 | 245 |
| 631 | 20231121 | 090900 | 190897250 | 7270 | 7280 | 7280 | 7270 | 425 |
| 632 | 20231121 | 090800 | 187804690 | 7280 | 7310 | 7310 | 7270 | 996 |
| 633 | 20231121 | 090700 | 180550200 | 7310 | 7320 | 7320 | 7280 | 4282 |
| 634 | 20231121 | 090600 | 149267050 | 7310 | 7320 | 7360 | 7310 | 79 |
| 635 | 20231121 | 090500 | 148689270 | 7290 | 7290 | 7320 | 7290 | 1448 |
| 636 | 20231121 | 090400 | 138130840 | 7290 | 7330 | 7330 | 7280 | 2504 |
| 637 | 20231121 | 090300 | 119836520 | 7330 | 7330 | 7400 | 7310 | 2230 |
| 638 | 20231121 | 090200 | 103498610 | 7320 | 7350 | 7350 | 7320 | 1190 |
| 639 | 20231121 | 090100 | 94763840 | 7350 | 7450 | 7450 | 7330 | 10372 |
| 640 | 20231121 | 090000 | 18022830 | 7450 | 7420 | 7450 | 7420 | 2427 |