30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 191700 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 7667 |
| 3 | 20231121 | 191600 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 4 | 20231121 | 191500 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 5 | 20231121 | 191400 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 6 | 20231121 | 191300 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 7 | 20231121 | 191200 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 8 | 20231121 | 191100 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 9 | 20231121 | 191000 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 10 | 20231121 | 190900 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 11 | 20231121 | 190800 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 12 | 20231121 | 190700 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 13 | 20231121 | 190600 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 14 | 20231121 | 190500 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 15 | 20231121 | 190400 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 16 | 20231121 | 190300 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 17 | 20231121 | 190200 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 18 | 20231121 | 190100 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 19 | 20231121 | 190000 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 20 | 20231121 | 185900 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 21 | 20231121 | 185800 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 22 | 20231121 | 185700 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 23 | 20231121 | 185600 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 24 | 20231121 | 185500 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 25 | 20231121 | 185400 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 26 | 20231121 | 185300 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 27 | 20231121 | 185200 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 28 | 20231121 | 185100 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 29 | 20231121 | 185000 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 30 | 20231121 | 184900 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 31 | 20231121 | 184800 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 32 | 20231121 | 184700 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 7667 |
| 33 | 20231121 | 184600 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 34 | 20231121 | 184500 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 35 | 20231121 | 184400 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 36 | 20231121 | 184300 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 37 | 20231121 | 184200 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 38 | 20231121 | 184100 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 39 | 20231121 | 184000 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 40 | 20231121 | 183900 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 41 | 20231121 | 183800 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 42 | 20231121 | 183700 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 43 | 20231121 | 183600 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 44 | 20231121 | 183500 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 45 | 20231121 | 183400 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 46 | 20231121 | 183300 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 47 | 20231121 | 183200 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 48 | 20231121 | 183100 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 49 | 20231121 | 183000 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 50 | 20231121 | 182900 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 51 | 20231121 | 182800 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 52 | 20231121 | 182700 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 53 | 20231121 | 182600 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 54 | 20231121 | 182500 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 55 | 20231121 | 182400 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 56 | 20231121 | 182300 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 57 | 20231121 | 182200 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 58 | 20231121 | 182100 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 59 | 20231121 | 182000 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 60 | 20231121 | 181900 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 61 | 20231121 | 181800 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 62 | 20231121 | 181700 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 7667 |
| 63 | 20231121 | 181600 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 64 | 20231121 | 181500 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 65 | 20231121 | 181400 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 66 | 20231121 | 181300 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 67 | 20231121 | 181200 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 68 | 20231121 | 181100 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 69 | 20231121 | 181000 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 70 | 20231121 | 180900 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 71 | 20231121 | 180800 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 72 | 20231121 | 180700 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 73 | 20231121 | 180600 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 74 | 20231121 | 180500 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 75 | 20231121 | 180400 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 76 | 20231121 | 180300 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 77 | 20231121 | 180200 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 78 | 20231121 | 180100 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 79 | 20231121 | 180000 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 80 | 20231121 | 175900 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 81 | 20231121 | 175800 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 82 | 20231121 | 175700 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 83 | 20231121 | 175600 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 84 | 20231121 | 175500 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 85 | 20231121 | 175400 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 86 | 20231121 | 175300 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 87 | 20231121 | 175200 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 88 | 20231121 | 175100 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 89 | 20231121 | 175000 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 90 | 20231121 | 174900 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 91 | 20231121 | 174800 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 92 | 20231121 | 174700 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 7667 |
| 93 | 20231121 | 174600 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 94 | 20231121 | 174500 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 95 | 20231121 | 174400 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 96 | 20231121 | 174300 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 97 | 20231121 | 174200 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 98 | 20231121 | 174100 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 99 | 20231121 | 174000 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 100 | 20231121 | 173900 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 101 | 20231121 | 173800 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 102 | 20231121 | 173700 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 103 | 20231121 | 173600 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 104 | 20231121 | 173500 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 105 | 20231121 | 173400 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 106 | 20231121 | 173300 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 107 | 20231121 | 173200 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 108 | 20231121 | 173100 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 109 | 20231121 | 173000 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 110 | 20231121 | 172900 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 111 | 20231121 | 172800 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 112 | 20231121 | 172700 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 113 | 20231121 | 172600 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 114 | 20231121 | 172500 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 115 | 20231121 | 172400 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 116 | 20231121 | 172300 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 117 | 20231121 | 172200 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 118 | 20231121 | 172100 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 119 | 20231121 | 172000 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 120 | 20231121 | 171900 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 121 | 20231121 | 171800 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 122 | 20231121 | 171700 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 7667 |
| 123 | 20231121 | 171600 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 124 | 20231121 | 171500 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 125 | 20231121 | 171400 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 126 | 20231121 | 171300 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 127 | 20231121 | 171200 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 128 | 20231121 | 171100 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 129 | 20231121 | 171000 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 130 | 20231121 | 170900 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 131 | 20231121 | 170800 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 132 | 20231121 | 170700 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 133 | 20231121 | 170600 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 134 | 20231121 | 170500 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 135 | 20231121 | 170400 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 136 | 20231121 | 170300 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 137 | 20231121 | 170200 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 138 | 20231121 | 170100 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 139 | 20231121 | 170000 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 140 | 20231121 | 165900 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 141 | 20231121 | 165800 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 142 | 20231121 | 165700 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 143 | 20231121 | 165600 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 144 | 20231121 | 165500 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 145 | 20231121 | 165400 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 146 | 20231121 | 165300 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 147 | 20231121 | 165200 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 148 | 20231121 | 165100 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 149 | 20231121 | 165000 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 150 | 20231121 | 164900 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 151 | 20231121 | 164800 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 152 | 20231121 | 164700 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 7667 |
| 153 | 20231121 | 164600 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 154 | 20231121 | 164500 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 155 | 20231121 | 164400 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 156 | 20231121 | 164300 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 157 | 20231121 | 164200 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 158 | 20231121 | 164100 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 159 | 20231121 | 164000 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 160 | 20231121 | 163900 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 161 | 20231121 | 163800 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 162 | 20231121 | 163700 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 163 | 20231121 | 163600 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 164 | 20231121 | 163500 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 165 | 20231121 | 163400 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 166 | 20231121 | 163300 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 167 | 20231121 | 163200 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 168 | 20231121 | 163100 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 169 | 20231121 | 163000 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 170 | 20231121 | 162900 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 171 | 20231121 | 162800 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 172 | 20231121 | 162700 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 173 | 20231121 | 162600 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 174 | 20231121 | 162500 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 175 | 20231121 | 162400 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 176 | 20231121 | 162300 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 177 | 20231121 | 162200 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 178 | 20231121 | 162100 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 179 | 20231121 | 162000 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 180 | 20231121 | 161900 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 181 | 20231121 | 161800 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 182 | 20231121 | 161700 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 7667 |
| 183 | 20231121 | 161600 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 184 | 20231121 | 161500 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 185 | 20231121 | 161400 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 186 | 20231121 | 161300 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 187 | 20231121 | 161200 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 188 | 20231121 | 161100 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 189 | 20231121 | 161000 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 190 | 20231121 | 160900 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 191 | 20231121 | 160800 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 192 | 20231121 | 160700 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 193 | 20231121 | 160600 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 194 | 20231121 | 160500 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 195 | 20231121 | 160400 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 196 | 20231121 | 160300 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 197 | 20231121 | 160200 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 198 | 20231121 | 160100 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 199 | 20231121 | 160000 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 200 | 20231121 | 155900 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 201 | 20231121 | 155800 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 202 | 20231121 | 155700 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 203 | 20231121 | 155600 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 204 | 20231121 | 155500 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 205 | 20231121 | 155400 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 206 | 20231121 | 155300 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 207 | 20231121 | 155200 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 208 | 20231121 | 155100 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 209 | 20231121 | 155000 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 210 | 20231121 | 154900 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 211 | 20231121 | 154800 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 212 | 20231121 | 154700 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 7667 |
| 213 | 20231121 | 154600 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 214 | 20231121 | 154500 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 215 | 20231121 | 154400 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 216 | 20231121 | 154300 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 217 | 20231121 | 154200 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 218 | 20231121 | 154100 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 219 | 20231121 | 154000 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 220 | 20231121 | 153900 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 221 | 20231121 | 153800 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 222 | 20231121 | 153700 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 223 | 20231121 | 153600 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 224 | 20231121 | 153500 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 225 | 20231121 | 153400 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 226 | 20231121 | 153300 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 227 | 20231121 | 153200 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 228 | 20231121 | 153100 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 0 |
| 229 | 20231121 | 153000 | 2565754490 | 7660 | 7660 | 7660 | 7660 | 7667 |
| 230 | 20231121 | 152900 | 2507025270 | 7650 | 7650 | 7650 | 7650 | 0 |
| 231 | 20231121 | 152800 | 2507025270 | 7650 | 7650 | 7650 | 7650 | 0 |
| 232 | 20231121 | 152700 | 2507025270 | 7650 | 7650 | 7650 | 7650 | 0 |
| 233 | 20231121 | 152600 | 2507025270 | 7650 | 7650 | 7650 | 7650 | 0 |
| 234 | 20231121 | 152500 | 2507025270 | 7650 | 7650 | 7650 | 7650 | 0 |
| 235 | 20231121 | 152400 | 2507025270 | 7650 | 7650 | 7650 | 7650 | 0 |
| 236 | 20231121 | 152300 | 2507025270 | 7650 | 7650 | 7650 | 7650 | 0 |
| 237 | 20231121 | 152200 | 2507025270 | 7650 | 7650 | 7650 | 7650 | 0 |
| 238 | 20231121 | 152100 | 2507025270 | 7650 | 7650 | 7650 | 7650 | 0 |
| 239 | 20231121 | 152000 | 2507025270 | 7650 | 7650 | 7650 | 7650 | 0 |
| 240 | 20231121 | 151900 | 2507025270 | 7650 | 7660 | 7660 | 7650 | 767 |
| 241 | 20231121 | 151800 | 2501156290 | 7660 | 7660 | 7660 | 7660 | 102 |
| 242 | 20231121 | 151700 | 2500374970 | 7660 | 7650 | 7660 | 7650 | 80 |
| 243 | 20231121 | 151600 | 2499762730 | 7670 | 7670 | 7670 | 7670 | 1 |
| 244 | 20231121 | 151500 | 2499755060 | 7670 | 7650 | 7670 | 7650 | 1363 |
| 245 | 20231121 | 151400 | 2489311090 | 7640 | 7640 | 7650 | 7640 | 635 |
| 246 | 20231121 | 151300 | 2484459590 | 7650 | 7640 | 7650 | 7640 | 98 |
| 247 | 20231121 | 151200 | 2483710860 | 7650 | 7640 | 7650 | 7640 | 746 |
| 248 | 20231121 | 151100 | 2478009400 | 7640 | 7640 | 7650 | 7640 | 224 |
| 249 | 20231121 | 151000 | 2476297750 | 7640 | 7640 | 7660 | 7640 | 577 |
| 250 | 20231121 | 150900 | 2471888890 | 7640 | 7650 | 7660 | 7640 | 2828 |
| 251 | 20231121 | 150800 | 2450255330 | 7660 | 7650 | 7670 | 7650 | 1295 |
| 252 | 20231121 | 150700 | 2440337640 | 7650 | 7650 | 7670 | 7650 | 1318 |
| 253 | 20231121 | 150600 | 2430244540 | 7660 | 7650 | 7660 | 7650 | 215 |
| 254 | 20231121 | 150500 | 2428599390 | 7660 | 7660 | 7670 | 7650 | 1754 |
| 255 | 20231121 | 150400 | 2415163660 | 7670 | 7660 | 7670 | 7660 | 250 |
| 256 | 20231121 | 150300 | 2413246310 | 7670 | 7670 | 7670 | 7670 | 373 |
| 257 | 20231121 | 150200 | 2410385400 | 7680 | 7680 | 7680 | 7680 | 0 |
| 258 | 20231121 | 150100 | 2410385400 | 7680 | 7660 | 7680 | 7660 | 40 |
| 259 | 20231121 | 150000 | 2410078720 | 7660 | 7660 | 7670 | 7660 | 75 |
| 260 | 20231121 | 145900 | 2409504020 | 7660 | 7660 | 7660 | 7650 | 279 |
| 261 | 20231121 | 145800 | 2407368760 | 7660 | 7650 | 7670 | 7650 | 484 |
| 262 | 20231121 | 145700 | 2403661140 | 7660 | 7670 | 7670 | 7660 | 465 |
| 263 | 20231121 | 145600 | 2400098040 | 7660 | 7670 | 7680 | 7660 | 810 |
| 264 | 20231121 | 145500 | 2393891500 | 7670 | 7660 | 7670 | 7660 | 147 |
| 265 | 20231121 | 145400 | 2392764160 | 7660 | 7660 | 7660 | 7660 | 0 |
| 266 | 20231121 | 145300 | 2392764160 | 7660 | 7660 | 7670 | 7660 | 384 |
| 267 | 20231121 | 145200 | 2389821150 | 7670 | 7670 | 7670 | 7670 | 1 |
| 268 | 20231121 | 145100 | 2389813480 | 7670 | 7670 | 7670 | 7670 | 411 |
| 269 | 20231121 | 145000 | 2386661110 | 7670 | 7670 | 7670 | 7670 | 5 |
| 270 | 20231121 | 144900 | 2386622760 | 7660 | 7670 | 7670 | 7660 | 301 |
| 271 | 20231121 | 144800 | 2384317090 | 7660 | 7660 | 7660 | 7660 | 11 |
| 272 | 20231121 | 144700 | 2384232830 | 7670 | 7670 | 7670 | 7670 | 1060 |
| 273 | 20231121 | 144600 | 2376102630 | 7670 | 7660 | 7670 | 7660 | 180 |
| 274 | 20231121 | 144500 | 2374723330 | 7660 | 7660 | 7660 | 7660 | 145 |
| 275 | 20231121 | 144400 | 2373612630 | 7660 | 7670 | 7670 | 7650 | 1458 |
| 276 | 20231121 | 144300 | 2362455690 | 7660 | 7670 | 7670 | 7660 | 240 |
| 277 | 20231121 | 144200 | 2360617270 | 7670 | 7670 | 7670 | 7670 | 100 |
| 278 | 20231121 | 144100 | 2359850270 | 7670 | 7670 | 7670 | 7670 | 101 |
| 279 | 20231121 | 144000 | 2359075600 | 7670 | 7670 | 7670 | 7670 | 306 |
| 280 | 20231121 | 143900 | 2356728580 | 7670 | 7660 | 7670 | 7660 | 300 |
| 281 | 20231121 | 143800 | 2354429580 | 7660 | 7660 | 7660 | 7650 | 130 |
| 282 | 20231121 | 143700 | 2353434600 | 7660 | 7680 | 7680 | 7660 | 2588 |
| 283 | 20231121 | 143600 | 2333610500 | 7670 | 7680 | 7680 | 7670 | 1468 |
| 284 | 20231121 | 143500 | 2322349940 | 7680 | 7680 | 7680 | 7680 | 130 |
| 285 | 20231121 | 143400 | 2321351540 | 7680 | 7670 | 7680 | 7670 | 53 |
| 286 | 20231121 | 143300 | 2320944510 | 7670 | 7670 | 7670 | 7670 | 0 |
| 287 | 20231121 | 143200 | 2320944510 | 7670 | 7670 | 7670 | 7670 | 65 |
| 288 | 20231121 | 143100 | 2320445960 | 7690 | 7680 | 7690 | 7680 | 143 |
| 289 | 20231121 | 143000 | 2319347670 | 7670 | 7670 | 7670 | 7670 | 0 |
| 290 | 20231121 | 142900 | 2319347670 | 7670 | 7670 | 7670 | 7670 | 490 |
| 291 | 20231121 | 142800 | 2315589370 | 7670 | 7670 | 7670 | 7660 | 270 |
| 292 | 20231121 | 142700 | 2313519430 | 7680 | 7680 | 7680 | 7680 | 29 |
| 293 | 20231121 | 142600 | 2313296710 | 7670 | 7670 | 7690 | 7670 | 1029 |
| 294 | 20231121 | 142500 | 2305404080 | 7680 | 7680 | 7680 | 7680 | 1553 |
| 295 | 20231121 | 142400 | 2293477040 | 7680 | 7680 | 7680 | 7680 | 20 |
| 296 | 20231121 | 142300 | 2293323440 | 7670 | 7670 | 7670 | 7670 | 0 |
| 297 | 20231121 | 142200 | 2293323440 | 7670 | 7670 | 7670 | 7670 | 73 |
| 298 | 20231121 | 142100 | 2292763530 | 7670 | 7670 | 7670 | 7670 | 155 |
| 299 | 20231121 | 142000 | 2291574680 | 7670 | 7670 | 7670 | 7670 | 100 |
| 300 | 20231121 | 141900 | 2290807680 | 7670 | 7670 | 7670 | 7670 | 145 |
| 301 | 20231121 | 141800 | 2289695530 | 7680 | 7680 | 7680 | 7680 | 0 |
| 302 | 20231121 | 141700 | 2289695530 | 7680 | 7680 | 7680 | 7680 | 2 |
| 303 | 20231121 | 141600 | 2289680170 | 7690 | 7670 | 7690 | 7670 | 1644 |
| 304 | 20231121 | 141500 | 2277060400 | 7670 | 7670 | 7670 | 7660 | 514 |
| 305 | 20231121 | 141400 | 2273118040 | 7670 | 7670 | 7670 | 7670 | 1000 |
| 306 | 20231121 | 141300 | 2265448040 | 7680 | 7680 | 7680 | 7680 | 150 |
| 307 | 20231121 | 141200 | 2264296040 | 7680 | 7680 | 7680 | 7680 | 38 |
| 308 | 20231121 | 141100 | 2264004200 | 7680 | 7680 | 7680 | 7680 | 563 |
| 309 | 20231121 | 141000 | 2259680360 | 7680 | 7680 | 7680 | 7680 | 130 |
| 310 | 20231121 | 140900 | 2258681960 | 7660 | 7670 | 7670 | 7660 | 120 |
| 311 | 20231121 | 140800 | 2257761760 | 7670 | 7680 | 7680 | 7670 | 1101 |
| 312 | 20231121 | 140700 | 2249307080 | 7680 | 7680 | 7680 | 7680 | 56 |
| 313 | 20231121 | 140600 | 2248877000 | 7680 | 7670 | 7680 | 7670 | 105 |
| 314 | 20231121 | 140500 | 2248071600 | 7680 | 7680 | 7680 | 7680 | 31 |
| 315 | 20231121 | 140400 | 2247833520 | 7670 | 7670 | 7680 | 7670 | 307 |
| 316 | 20231121 | 140300 | 2245478580 | 7670 | 7670 | 7670 | 7670 | 1 |
| 317 | 20231121 | 140200 | 2245470910 | 7670 | 7660 | 7670 | 7660 | 160 |
| 318 | 20231121 | 140100 | 2244244710 | 7660 | 7660 | 7660 | 7660 | 100 |
| 319 | 20231121 | 140000 | 2243478710 | 7660 | 7660 | 7660 | 7660 | 1000 |
| 320 | 20231121 | 135900 | 2235818710 | 7660 | 7660 | 7670 | 7660 | 201 |
| 321 | 20231121 | 135800 | 2234279040 | 7660 | 7660 | 7660 | 7660 | 105 |
| 322 | 20231121 | 135700 | 2233474740 | 7660 | 7660 | 7660 | 7660 | 571 |
| 323 | 20231121 | 135600 | 2229100880 | 7670 | 7660 | 7670 | 7660 | 248 |
| 324 | 20231121 | 135500 | 2227198740 | 7670 | 7670 | 7670 | 7670 | 1 |
| 325 | 20231121 | 135400 | 2227191070 | 7660 | 7670 | 7670 | 7660 | 1343 |
| 326 | 20231121 | 135300 | 2216900260 | 7660 | 7670 | 7670 | 7660 | 270 |
| 327 | 20231121 | 135200 | 2214830360 | 7670 | 7670 | 7670 | 7670 | 787 |
| 328 | 20231121 | 135100 | 2208794070 | 7670 | 7670 | 7670 | 7660 | 49 |
| 329 | 20231121 | 135000 | 2208418270 | 7660 | 7660 | 7660 | 7660 | 735 |
| 330 | 20231121 | 134900 | 2202788170 | 7650 | 7650 | 7650 | 7650 | 223 |
| 331 | 20231121 | 134800 | 2201082220 | 7660 | 7660 | 7660 | 7660 | 200 |
| 332 | 20231121 | 134700 | 2199550220 | 7660 | 7660 | 7660 | 7660 | 5 |
| 333 | 20231121 | 134600 | 2199511920 | 7650 | 7650 | 7650 | 7650 | 200 |
| 334 | 20231121 | 134500 | 2197981920 | 7650 | 7650 | 7650 | 7650 | 1368 |
| 335 | 20231121 | 134400 | 2187516720 | 7650 | 7660 | 7660 | 7650 | 2701 |
| 336 | 20231121 | 134300 | 2166851530 | 7670 | 7670 | 7670 | 7660 | 2321 |
| 337 | 20231121 | 134200 | 2149068460 | 7670 | 7660 | 7670 | 7660 | 1462 |
| 338 | 20231121 | 134100 | 2137868490 | 7660 | 7660 | 7660 | 7660 | 1016 |
| 339 | 20231121 | 134000 | 2130085930 | 7660 | 7660 | 7660 | 7660 | 360 |
| 340 | 20231121 | 133900 | 2127328330 | 7670 | 7670 | 7670 | 7670 | 12 |
| 341 | 20231121 | 133800 | 2127236290 | 7670 | 7670 | 7670 | 7670 | 9 |
| 342 | 20231121 | 133700 | 2127167260 | 7670 | 7670 | 7670 | 7670 | 2 |
| 343 | 20231121 | 133600 | 2127151920 | 7670 | 7660 | 7670 | 7660 | 188 |
| 344 | 20231121 | 133500 | 2125711810 | 7680 | 7660 | 7680 | 7660 | 25 |
| 345 | 20231121 | 133400 | 2125520270 | 7660 | 7670 | 7680 | 7660 | 1115 |
| 346 | 20231121 | 133300 | 2116979300 | 7680 | 7680 | 7680 | 7680 | 6 |
| 347 | 20231121 | 133200 | 2116933220 | 7680 | 7680 | 7690 | 7660 | 16607 |
| 348 | 20231121 | 133100 | 1989600230 | 7690 | 7690 | 7690 | 7690 | 11 |
| 349 | 20231121 | 133000 | 1989515640 | 7690 | 7700 | 7700 | 7690 | 15 |
| 350 | 20231121 | 132900 | 1989400190 | 7690 | 7700 | 7700 | 7680 | 113 |
| 351 | 20231121 | 132800 | 1988532270 | 7680 | 7700 | 7700 | 7680 | 74 |
| 352 | 20231121 | 132700 | 1987963910 | 7700 | 7700 | 7700 | 7700 | 0 |
| 353 | 20231121 | 132600 | 1987963910 | 7700 | 7700 | 7700 | 7700 | 320 |
| 354 | 20231121 | 132500 | 1985499910 | 7700 | 7700 | 7700 | 7700 | 1 |
| 355 | 20231121 | 132400 | 1985492210 | 7700 | 7690 | 7700 | 7680 | 1964 |
| 356 | 20231121 | 132300 | 1970390040 | 7690 | 7700 | 7700 | 7690 | 2300 |
| 357 | 20231121 | 132200 | 1952701250 | 7700 | 7700 | 7710 | 7700 | 2320 |
| 358 | 20231121 | 132100 | 1934833250 | 7710 | 7710 | 7710 | 7710 | 0 |
| 359 | 20231121 | 132000 | 1934833250 | 7710 | 7710 | 7710 | 7710 | 0 |
| 360 | 20231121 | 131900 | 1934833250 | 7710 | 7710 | 7710 | 7710 | 0 |
| 361 | 20231121 | 131800 | 1934833250 | 7710 | 7710 | 7710 | 7710 | 30 |
| 362 | 20231121 | 131700 | 1934601950 | 7710 | 7710 | 7710 | 7710 | 0 |
| 363 | 20231121 | 131600 | 1934601950 | 7710 | 7710 | 7710 | 7710 | 0 |
| 364 | 20231121 | 131500 | 1934601950 | 7710 | 7710 | 7710 | 7700 | 563 |
| 365 | 20231121 | 131400 | 1930265220 | 7710 | 7700 | 7710 | 7700 | 1850 |
| 366 | 20231121 | 131300 | 1916020070 | 7710 | 7710 | 7710 | 7710 | 0 |
| 367 | 20231121 | 131200 | 1916020070 | 7710 | 7710 | 7710 | 7710 | 1829 |
| 368 | 20231121 | 131100 | 1901918480 | 7710 | 7710 | 7710 | 7710 | 1542 |
| 369 | 20231121 | 131000 | 1890029660 | 7710 | 7710 | 7710 | 7710 | 11 |
| 370 | 20231121 | 130900 | 1889944850 | 7700 | 7700 | 7700 | 7690 | 2580 |
| 371 | 20231121 | 130800 | 1870080370 | 7700 | 7700 | 7700 | 7700 | 20 |
| 372 | 20231121 | 130700 | 1869926370 | 7700 | 7690 | 7700 | 7690 | 122 |
| 373 | 20231121 | 130600 | 1868988160 | 7690 | 7690 | 7700 | 7690 | 201 |
| 374 | 20231121 | 130500 | 1867441820 | 7690 | 7700 | 7700 | 7690 | 95 |
| 375 | 20231121 | 130400 | 1866711070 | 7700 | 7700 | 7700 | 7700 | 0 |
| 376 | 20231121 | 130300 | 1866711070 | 7700 | 7700 | 7700 | 7700 | 1 |
| 377 | 20231121 | 130200 | 1866703370 | 7700 | 7700 | 7700 | 7700 | 519 |
| 378 | 20231121 | 130100 | 1862707070 | 7700 | 7700 | 7700 | 7700 | 212 |
| 379 | 20231121 | 130000 | 1861074670 | 7700 | 7700 | 7700 | 7700 | 1114 |
| 380 | 20231121 | 125900 | 1852496870 | 7690 | 7690 | 7690 | 7690 | 261 |
| 381 | 20231121 | 125800 | 1850489780 | 7690 | 7690 | 7690 | 7690 | 289 |
| 382 | 20231121 | 125700 | 1848267370 | 7700 | 7700 | 7700 | 7700 | 2725 |
| 383 | 20231121 | 125600 | 1827284870 | 7700 | 7710 | 7710 | 7700 | 2830 |
| 384 | 20231121 | 125500 | 1805493800 | 7710 | 7710 | 7710 | 7710 | 3 |
| 385 | 20231121 | 125400 | 1805470670 | 7710 | 7710 | 7710 | 7710 | 152 |
| 386 | 20231121 | 125300 | 1804298750 | 7710 | 7710 | 7710 | 7710 | 0 |
| 387 | 20231121 | 125200 | 1804298750 | 7710 | 7710 | 7710 | 7710 | 1223 |
| 388 | 20231121 | 125100 | 1794869420 | 7710 | 7710 | 7710 | 7710 | 0 |
| 389 | 20231121 | 125000 | 1794869420 | 7710 | 7710 | 7710 | 7710 | 41 |
| 390 | 20231121 | 124900 | 1794553310 | 7710 | 7700 | 7710 | 7700 | 501 |
| 391 | 20231121 | 124800 | 1790695600 | 7710 | 7710 | 7710 | 7710 | 321 |
| 392 | 20231121 | 124700 | 1788220690 | 7710 | 7710 | 7710 | 7710 | 148 |
| 393 | 20231121 | 124600 | 1787079610 | 7720 | 7710 | 7720 | 7710 | 213 |
| 394 | 20231121 | 124500 | 1785435660 | 7710 | 7710 | 7710 | 7710 | 21 |
| 395 | 20231121 | 124400 | 1785273750 | 7710 | 7710 | 7710 | 7700 | 1524 |
| 396 | 20231121 | 124300 | 1773524710 | 7710 | 7710 | 7710 | 7710 | 154 |
| 397 | 20231121 | 124200 | 1772337370 | 7720 | 7720 | 7720 | 7720 | 39 |
| 398 | 20231121 | 124100 | 1772036290 | 7720 | 7710 | 7720 | 7710 | 860 |
| 399 | 20231121 | 124000 | 1765405680 | 7710 | 7710 | 7710 | 7710 | 4 |
| 400 | 20231121 | 123900 | 1765374840 | 7710 | 7710 | 7710 | 7710 | 1 |
| 401 | 20231121 | 123800 | 1765367130 | 7710 | 7700 | 7710 | 7700 | 132 |
| 402 | 20231121 | 123700 | 1764350720 | 7710 | 7710 | 7710 | 7710 | 16 |
| 403 | 20231121 | 123600 | 1764227360 | 7710 | 7710 | 7710 | 7710 | 105 |
| 404 | 20231121 | 123500 | 1763417810 | 7710 | 7710 | 7710 | 7710 | 2 |
| 405 | 20231121 | 123400 | 1763402390 | 7700 | 7710 | 7710 | 7700 | 1015 |
| 406 | 20231121 | 123300 | 1755581570 | 7710 | 7710 | 7710 | 7710 | 0 |
| 407 | 20231121 | 123200 | 1755581570 | 7710 | 7710 | 7710 | 7700 | 535 |
| 408 | 20231121 | 123100 | 1751457030 | 7710 | 7710 | 7710 | 7710 | 0 |
| 409 | 20231121 | 123000 | 1751457030 | 7710 | 7710 | 7710 | 7710 | 289 |
| 410 | 20231121 | 122900 | 1749228840 | 7720 | 7720 | 7720 | 7720 | 1 |
| 411 | 20231121 | 122800 | 1749221120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 412 | 20231121 | 122700 | 1749221120 | 7700 | 7710 | 7710 | 7700 | 1204 |
| 413 | 20231121 | 122600 | 1739949590 | 7720 | 7710 | 7720 | 7710 | 40 |
| 414 | 20231121 | 122500 | 1739640890 | 7710 | 7710 | 7710 | 7710 | 742 |
| 415 | 20231121 | 122400 | 1733920070 | 7720 | 7710 | 7720 | 7710 | 76 |
| 416 | 20231121 | 122300 | 1733334060 | 7710 | 7710 | 7710 | 7710 | 0 |
| 417 | 20231121 | 122200 | 1733334060 | 7710 | 7710 | 7730 | 7710 | 750 |
| 418 | 20231121 | 122100 | 1727544890 | 7710 | 7720 | 7720 | 7710 | 87 |
| 419 | 20231121 | 122000 | 1726873260 | 7720 | 7720 | 7720 | 7720 | 14 |
| 420 | 20231121 | 121900 | 1726765180 | 7720 | 7720 | 7720 | 7720 | 3 |
| 421 | 20231121 | 121800 | 1726742020 | 7730 | 7720 | 7730 | 7720 | 7 |
| 422 | 20231121 | 121700 | 1726687970 | 7720 | 7720 | 7720 | 7720 | 0 |
| 423 | 20231121 | 121600 | 1726687970 | 7720 | 7720 | 7720 | 7720 | 104 |
| 424 | 20231121 | 121500 | 1725885090 | 7730 | 7730 | 7730 | 7730 | 1 |
| 425 | 20231121 | 121400 | 1725877360 | 7730 | 7730 | 7730 | 7730 | 0 |
| 426 | 20231121 | 121300 | 1725877360 | 7730 | 7720 | 7730 | 7720 | 133 |
| 427 | 20231121 | 121200 | 1724849310 | 7710 | 7720 | 7720 | 7710 | 83 |
| 428 | 20231121 | 121100 | 1724208760 | 7720 | 7710 | 7720 | 7710 | 45 |
| 429 | 20231121 | 121000 | 1723861490 | 7710 | 7710 | 7710 | 7710 | 1 |
| 430 | 20231121 | 120900 | 1723853780 | 7720 | 7720 | 7720 | 7720 | 49 |
| 431 | 20231121 | 120800 | 1723475500 | 7720 | 7720 | 7720 | 7720 | 1 |
| 432 | 20231121 | 120700 | 1723467780 | 7710 | 7710 | 7710 | 7710 | 500 |
| 433 | 20231121 | 120600 | 1719612780 | 7710 | 7720 | 7720 | 7710 | 659 |
| 434 | 20231121 | 120500 | 1714531880 | 7710 | 7710 | 7710 | 7710 | 0 |
| 435 | 20231121 | 120400 | 1714531880 | 7710 | 7720 | 7720 | 7710 | 131 |
| 436 | 20231121 | 120300 | 1713520670 | 7720 | 7730 | 7730 | 7720 | 2014 |
| 437 | 20231121 | 120200 | 1697963250 | 7720 | 7720 | 7720 | 7720 | 44 |
| 438 | 20231121 | 120100 | 1697623570 | 7720 | 7730 | 7730 | 7720 | 1393 |
| 439 | 20231121 | 120000 | 1686856680 | 7730 | 7720 | 7730 | 7720 | 64 |
| 440 | 20231121 | 115900 | 1686362460 | 7730 | 7730 | 7730 | 7720 | 45 |
| 441 | 20231121 | 115800 | 1686014850 | 7730 | 7730 | 7730 | 7720 | 72 |
| 442 | 20231121 | 115700 | 1685458790 | 7720 | 7720 | 7720 | 7720 | 884 |
| 443 | 20231121 | 115600 | 1678634310 | 7720 | 7720 | 7720 | 7710 | 55 |
| 444 | 20231121 | 115500 | 1678210150 | 7720 | 7720 | 7720 | 7720 | 0 |
| 445 | 20231121 | 115400 | 1678210150 | 7720 | 7720 | 7720 | 7720 | 1 |
| 446 | 20231121 | 115300 | 1678202430 | 7720 | 7720 | 7720 | 7720 | 10 |
| 447 | 20231121 | 115200 | 1678125230 | 7720 | 7720 | 7720 | 7720 | 20 |
| 448 | 20231121 | 115100 | 1677970830 | 7710 | 7710 | 7710 | 7710 | 649 |
| 449 | 20231121 | 115000 | 1672967040 | 7720 | 7720 | 7720 | 7720 | 0 |
| 450 | 20231121 | 114900 | 1672967040 | 7720 | 7730 | 7730 | 7720 | 255 |
| 451 | 20231121 | 114800 | 1670998420 | 7720 | 7720 | 7730 | 7720 | 55 |
| 452 | 20231121 | 114700 | 1670573810 | 7720 | 7720 | 7720 | 7720 | 1043 |
| 453 | 20231121 | 114600 | 1662521850 | 7720 | 7720 | 7720 | 7720 | 1 |
| 454 | 20231121 | 114500 | 1662514130 | 7700 | 7710 | 7720 | 7700 | 374 |
| 455 | 20231121 | 114400 | 1659632220 | 7710 | 7720 | 7720 | 7710 | 201 |
| 456 | 20231121 | 114300 | 1658082500 | 7710 | 7720 | 7720 | 7710 | 28 |
| 457 | 20231121 | 114200 | 1657866350 | 7720 | 7730 | 7730 | 7720 | 22 |
| 458 | 20231121 | 114100 | 1657696490 | 7720 | 7720 | 7720 | 7720 | 924 |
| 459 | 20231121 | 114000 | 1650563210 | 7720 | 7720 | 7720 | 7720 | 7 |
| 460 | 20231121 | 113900 | 1650509170 | 7710 | 7710 | 7710 | 7710 | 200 |
| 461 | 20231121 | 113800 | 1648967170 | 7710 | 7710 | 7710 | 7710 | 825 |
| 462 | 20231121 | 113700 | 1642606420 | 7720 | 7720 | 7720 | 7720 | 0 |
| 463 | 20231121 | 113600 | 1642606420 | 7720 | 7710 | 7720 | 7700 | 4601 |
| 464 | 20231121 | 113500 | 1607168740 | 7710 | 7710 | 7710 | 7710 | 1 |
| 465 | 20231121 | 113400 | 1607161030 | 7720 | 7720 | 7720 | 7720 | 1 |
| 466 | 20231121 | 113300 | 1607153310 | 7710 | 7710 | 7710 | 7710 | 0 |
| 467 | 20231121 | 113200 | 1607153310 | 7710 | 7720 | 7720 | 7710 | 16 |
| 468 | 20231121 | 113100 | 1607029940 | 7710 | 7710 | 7710 | 7710 | 465 |
| 469 | 20231121 | 113000 | 1603444790 | 7710 | 7710 | 7710 | 7710 | 320 |
| 470 | 20231121 | 112900 | 1600977590 | 7720 | 7710 | 7720 | 7710 | 111 |
| 471 | 20231121 | 112800 | 1600121770 | 7710 | 7710 | 7710 | 7710 | 15 |
| 472 | 20231121 | 112700 | 1600006120 | 7720 | 7720 | 7720 | 7720 | 7 |
| 473 | 20231121 | 112600 | 1599952080 | 7720 | 7710 | 7720 | 7710 | 338 |
| 474 | 20231121 | 112500 | 1597346070 | 7710 | 7710 | 7710 | 7710 | 40 |
| 475 | 20231121 | 112400 | 1597037670 | 7710 | 7710 | 7710 | 7710 | 658 |
| 476 | 20231121 | 112300 | 1591964490 | 7710 | 7710 | 7710 | 7710 | 0 |
| 477 | 20231121 | 112200 | 1591964490 | 7710 | 7710 | 7710 | 7710 | 1703 |
| 478 | 20231121 | 112100 | 1578834360 | 7710 | 7710 | 7720 | 7710 | 387 |
| 479 | 20231121 | 112000 | 1575850580 | 7720 | 7720 | 7720 | 7720 | 80 |
| 480 | 20231121 | 111900 | 1575232980 | 7720 | 7710 | 7720 | 7710 | 134 |
| 481 | 20231121 | 111800 | 1574199780 | 7730 | 7730 | 7730 | 7730 | 1574 |
| 482 | 20231121 | 111700 | 1562032760 | 7740 | 7730 | 7740 | 7730 | 937 |
| 483 | 20231121 | 111600 | 1554789740 | 7740 | 7720 | 7740 | 7720 | 2391 |
| 484 | 20231121 | 111500 | 1536312760 | 7710 | 7720 | 7720 | 7710 | 54 |
| 485 | 20231121 | 111400 | 1535895910 | 7720 | 7720 | 7730 | 7710 | 2296 |
| 486 | 20231121 | 111300 | 1518173450 | 7720 | 7730 | 7730 | 7720 | 2453 |
| 487 | 20231121 | 111200 | 1499234620 | 7730 | 7730 | 7730 | 7720 | 650 |
| 488 | 20231121 | 111100 | 1494216330 | 7730 | 7730 | 7740 | 7730 | 1094 |
| 489 | 20231121 | 111000 | 1485759700 | 7740 | 7730 | 7740 | 7730 | 146 |
| 490 | 20231121 | 110900 | 1484630960 | 7740 | 7740 | 7750 | 7730 | 576 |
| 491 | 20231121 | 110800 | 1480172720 | 7730 | 7740 | 7750 | 7730 | 4240 |
| 492 | 20231121 | 110700 | 1447362200 | 7740 | 7730 | 7740 | 7730 | 1009 |
| 493 | 20231121 | 110600 | 1439562590 | 7740 | 7720 | 7740 | 7720 | 4970 |
| 494 | 20231121 | 110500 | 1401148580 | 7720 | 7730 | 7730 | 7720 | 177 |
| 495 | 20231121 | 110400 | 1399781390 | 7730 | 7730 | 7730 | 7720 | 68 |
| 496 | 20231121 | 110300 | 1399256360 | 7720 | 7720 | 7720 | 7720 | 1109 |
| 497 | 20231121 | 110200 | 1390694880 | 7720 | 7720 | 7720 | 7720 | 1198 |
| 498 | 20231121 | 110100 | 1381446320 | 7720 | 7720 | 7720 | 7720 | 0 |
| 499 | 20231121 | 110000 | 1381446320 | 7720 | 7710 | 7720 | 7710 | 811 |
| 500 | 20231121 | 105900 | 1375186400 | 7710 | 7700 | 7710 | 7700 | 304 |
| 501 | 20231121 | 105800 | 1372842600 | 7710 | 7700 | 7710 | 7700 | 2163 |
| 502 | 20231121 | 105700 | 1356172870 | 7700 | 7710 | 7710 | 7700 | 313 |
| 503 | 20231121 | 105600 | 1353762760 | 7700 | 7700 | 7700 | 7700 | 14 |
| 504 | 20231121 | 105500 | 1353654960 | 7700 | 7710 | 7710 | 7700 | 139 |
| 505 | 20231121 | 105400 | 1352583280 | 7710 | 7710 | 7710 | 7710 | 1 |
| 506 | 20231121 | 105300 | 1352575570 | 7690 | 7690 | 7690 | 7690 | 26 |
| 507 | 20231121 | 105200 | 1352375630 | 7710 | 7700 | 7710 | 7700 | 913 |
| 508 | 20231121 | 105100 | 1345345280 | 7700 | 7700 | 7700 | 7700 | 153 |
| 509 | 20231121 | 105000 | 1344167180 | 7710 | 7700 | 7710 | 7700 | 1251 |
| 510 | 20231121 | 104900 | 1334531420 | 7700 | 7700 | 7700 | 7700 | 2 |
| 511 | 20231121 | 104800 | 1334516020 | 7700 | 7700 | 7700 | 7700 | 0 |
| 512 | 20231121 | 104700 | 1334516020 | 7700 | 7700 | 7700 | 7700 | 0 |
| 513 | 20231121 | 104600 | 1334516020 | 7700 | 7700 | 7700 | 7690 | 1214 |
| 514 | 20231121 | 104500 | 1325175010 | 7710 | 7710 | 7710 | 7710 | 100 |
| 515 | 20231121 | 104400 | 1324404010 | 7710 | 7700 | 7710 | 7700 | 199 |
| 516 | 20231121 | 104300 | 1322869820 | 7710 | 7690 | 7710 | 7690 | 104 |
| 517 | 20231121 | 104200 | 1322069010 | 7720 | 7700 | 7720 | 7700 | 1283 |
| 518 | 20231121 | 104100 | 1312177090 | 7710 | 7690 | 7710 | 7690 | 1004 |
| 519 | 20231121 | 104000 | 1304445850 | 7700 | 7700 | 7700 | 7700 | 281 |
| 520 | 20231121 | 103900 | 1302282150 | 7690 | 7700 | 7700 | 7690 | 239 |
| 521 | 20231121 | 103800 | 1300442200 | 7700 | 7710 | 7710 | 7700 | 146 |
| 522 | 20231121 | 103700 | 1299317930 | 7710 | 7700 | 7710 | 7700 | 72 |
| 523 | 20231121 | 103600 | 1298763010 | 7700 | 7710 | 7710 | 7700 | 34 |
| 524 | 20231121 | 103500 | 1298500880 | 7710 | 7720 | 7720 | 7710 | 537 |
| 525 | 20231121 | 103400 | 1294356210 | 7730 | 7730 | 7730 | 7730 | 108 |
| 526 | 20231121 | 103300 | 1293521370 | 7720 | 7710 | 7720 | 7710 | 229 |
| 527 | 20231121 | 103200 | 1291753990 | 7720 | 7700 | 7720 | 7700 | 393 |
| 528 | 20231121 | 103100 | 1288722640 | 7700 | 7700 | 7700 | 7700 | 1 |
| 529 | 20231121 | 103000 | 1288714940 | 7710 | 7720 | 7720 | 7690 | 298 |
| 530 | 20231121 | 102900 | 1286419170 | 7720 | 7730 | 7730 | 7710 | 616 |
| 531 | 20231121 | 102800 | 1281661440 | 7730 | 7730 | 7740 | 7730 | 793 |
| 532 | 20231121 | 102700 | 1275528020 | 7740 | 7680 | 7740 | 7680 | 12811 |
| 533 | 20231121 | 102600 | 1176741670 | 7680 | 7680 | 7690 | 7680 | 613 |
| 534 | 20231121 | 102500 | 1172031790 | 7680 | 7680 | 7690 | 7680 | 821 |
| 535 | 20231121 | 102400 | 1165726500 | 7680 | 7680 | 7680 | 7680 | 1500 |
| 536 | 20231121 | 102300 | 1154206500 | 7680 | 7680 | 7680 | 7680 | 1000 |
| 537 | 20231121 | 102200 | 1146526500 | 7680 | 7680 | 7680 | 7680 | 0 |
| 538 | 20231121 | 102100 | 1146526500 | 7680 | 7680 | 7680 | 7680 | 1122 |
| 539 | 20231121 | 102000 | 1137909540 | 7680 | 7680 | 7680 | 7680 | 1 |
| 540 | 20231121 | 101900 | 1137901860 | 7680 | 7680 | 7680 | 7680 | 162 |
| 541 | 20231121 | 101800 | 1136657700 | 7680 | 7680 | 7680 | 7680 | 966 |
| 542 | 20231121 | 101700 | 1129238820 | 7680 | 7680 | 7690 | 7680 | 1017 |
| 543 | 20231121 | 101600 | 1121427730 | 7680 | 7680 | 7680 | 7680 | 12 |
| 544 | 20231121 | 101500 | 1121335570 | 7680 | 7680 | 7680 | 7670 | 1046 |
| 545 | 20231121 | 101400 | 1113305320 | 7670 | 7670 | 7670 | 7670 | 1747 |
| 546 | 20231121 | 101300 | 1099905830 | 7670 | 7680 | 7680 | 7670 | 205 |
| 547 | 20231121 | 101200 | 1098333470 | 7670 | 7660 | 7670 | 7660 | 1566 |
| 548 | 20231121 | 101100 | 1086325550 | 7670 | 7670 | 7670 | 7670 | 191 |
| 549 | 20231121 | 101000 | 1084860580 | 7670 | 7670 | 7670 | 7670 | 105 |
| 550 | 20231121 | 100900 | 1084055230 | 7680 | 7670 | 7680 | 7670 | 690 |
| 551 | 20231121 | 100800 | 1078762650 | 7670 | 7670 | 7670 | 7670 | 692 |
| 552 | 20231121 | 100700 | 1073455010 | 7670 | 7670 | 7680 | 7670 | 486 |
| 553 | 20231121 | 100600 | 1069727380 | 7670 | 7670 | 7670 | 7670 | 2 |
| 554 | 20231121 | 100500 | 1069712040 | 7680 | 7680 | 7680 | 7670 | 1459 |
| 555 | 20231121 | 100400 | 1058520250 | 7680 | 7670 | 7680 | 7670 | 1484 |
| 556 | 20231121 | 100300 | 1047134520 | 7670 | 7680 | 7680 | 7670 | 252 |
| 557 | 20231121 | 100200 | 1045201670 | 7670 | 7660 | 7670 | 7660 | 999 |
| 558 | 20231121 | 100100 | 1037543340 | 7660 | 7660 | 7660 | 7660 | 0 |
| 559 | 20231121 | 100000 | 1037543340 | 7660 | 7660 | 7660 | 7660 | 602 |
| 560 | 20231121 | 095900 | 1032932020 | 7660 | 7660 | 7660 | 7660 | 1 |
| 561 | 20231121 | 095800 | 1032924360 | 7670 | 7670 | 7670 | 7670 | 328 |
| 562 | 20231121 | 095700 | 1030408600 | 7670 | 7670 | 7670 | 7670 | 344 |
| 563 | 20231121 | 095600 | 1027770120 | 7670 | 7670 | 7670 | 7660 | 860 |
| 564 | 20231121 | 095500 | 1021173970 | 7670 | 7660 | 7670 | 7660 | 281 |
| 565 | 20231121 | 095400 | 1019021490 | 7670 | 7670 | 7670 | 7670 | 0 |
| 566 | 20231121 | 095300 | 1019021490 | 7670 | 7650 | 7670 | 7650 | 273 |
| 567 | 20231121 | 095200 | 1016930890 | 7650 | 7660 | 7660 | 7650 | 16 |
| 568 | 20231121 | 095100 | 1016808480 | 7640 | 7660 | 7660 | 7640 | 326 |
| 569 | 20231121 | 095000 | 1014315120 | 7650 | 7650 | 7660 | 7650 | 21 |
| 570 | 20231121 | 094900 | 1014154460 | 7640 | 7650 | 7650 | 7640 | 724 |
| 571 | 20231121 | 094800 | 1008618190 | 7670 | 7670 | 7670 | 7670 | 2 |
| 572 | 20231121 | 094700 | 1008602850 | 7660 | 7650 | 7660 | 7650 | 1078 |
| 573 | 20231121 | 094600 | 1000355970 | 7640 | 7660 | 7660 | 7640 | 256 |
| 574 | 20231121 | 094500 | 998397780 | 7660 | 7660 | 7660 | 7640 | 15 |
| 575 | 20231121 | 094400 | 998283140 | 7640 | 7660 | 7660 | 7640 | 346 |
| 576 | 20231121 | 094300 | 995633820 | 7660 | 7650 | 7660 | 7640 | 1003 |
| 577 | 20231121 | 094200 | 987962010 | 7670 | 7660 | 7670 | 7660 | 155 |
| 578 | 20231121 | 094100 | 986774700 | 7660 | 7660 | 7670 | 7660 | 3301 |
| 579 | 20231121 | 094000 | 961489030 | 7670 | 7670 | 7670 | 7670 | 403 |
| 580 | 20231121 | 093900 | 958398020 | 7670 | 7680 | 7680 | 7670 | 87 |
| 581 | 20231121 | 093800 | 957730390 | 7680 | 7700 | 7700 | 7680 | 127 |
| 582 | 20231121 | 093700 | 956755010 | 7680 | 7680 | 7680 | 7680 | 606 |
| 583 | 20231121 | 093600 | 952100930 | 7680 | 7690 | 7700 | 7680 | 1900 |
| 584 | 20231121 | 093500 | 937495270 | 7690 | 7690 | 7690 | 7690 | 1 |
| 585 | 20231121 | 093400 | 937487580 | 7680 | 7680 | 7690 | 7670 | 1099 |
| 586 | 20231121 | 093300 | 929050610 | 7670 | 7690 | 7690 | 7670 | 1479 |
| 587 | 20231121 | 093200 | 917706640 | 7670 | 7680 | 7690 | 7670 | 1760 |
| 588 | 20231121 | 093100 | 904174910 | 7670 | 7670 | 7670 | 7650 | 2478 |
| 589 | 20231121 | 093000 | 885191370 | 7670 | 7670 | 7670 | 7650 | 315 |
| 590 | 20231121 | 092900 | 882781280 | 7670 | 7650 | 7670 | 7650 | 3618 |
| 591 | 20231121 | 092800 | 855102390 | 7660 | 7660 | 7660 | 7660 | 1 |
| 592 | 20231121 | 092700 | 855094730 | 7660 | 7660 | 7660 | 7650 | 441 |
| 593 | 20231121 | 092600 | 851719650 | 7650 | 7650 | 7660 | 7650 | 886 |
| 594 | 20231121 | 092500 | 844941530 | 7660 | 7660 | 7660 | 7660 | 0 |
| 595 | 20231121 | 092400 | 844941530 | 7660 | 7650 | 7660 | 7630 | 2660 |
| 596 | 20231121 | 092300 | 824639140 | 7640 | 7660 | 7660 | 7640 | 931 |
| 597 | 20231121 | 092200 | 817524180 | 7660 | 7650 | 7660 | 7650 | 2007 |
| 598 | 20231121 | 092100 | 802170620 | 7650 | 7640 | 7650 | 7640 | 84 |
| 599 | 20231121 | 092000 | 801528520 | 7640 | 7660 | 7660 | 7640 | 1860 |
| 600 | 20231121 | 091900 | 787317660 | 7650 | 7650 | 7660 | 7650 | 894 |
| 601 | 20231121 | 091800 | 780475330 | 7650 | 7660 | 7660 | 7650 | 797 |
| 602 | 20231121 | 091700 | 774378160 | 7650 | 7650 | 7660 | 7650 | 575 |
| 603 | 20231121 | 091600 | 769979400 | 7670 | 7640 | 7670 | 7640 | 1566 |
| 604 | 20231121 | 091500 | 758001020 | 7640 | 7650 | 7650 | 7640 | 1066 |
| 605 | 20231121 | 091400 | 749853770 | 7650 | 7670 | 7670 | 7650 | 1861 |
| 606 | 20231121 | 091300 | 735603370 | 7670 | 7670 | 7670 | 7670 | 413 |
| 607 | 20231121 | 091200 | 732435660 | 7670 | 7660 | 7710 | 7660 | 4306 |
| 608 | 20231121 | 091100 | 699376840 | 7650 | 7640 | 7650 | 7640 | 7925 |
| 609 | 20231121 | 091000 | 638821860 | 7620 | 7630 | 7640 | 7620 | 744 |
| 610 | 20231121 | 090900 | 633147590 | 7620 | 7650 | 7650 | 7620 | 8074 |
| 611 | 20231121 | 090800 | 571590510 | 7630 | 7650 | 7650 | 7630 | 9384 |
| 612 | 20231121 | 090700 | 499864450 | 7660 | 7680 | 7680 | 7660 | 7185 |
| 613 | 20231121 | 090600 | 444812750 | 7710 | 7660 | 7710 | 7660 | 854 |
| 614 | 20231121 | 090500 | 438244910 | 7660 | 7690 | 7690 | 7660 | 7487 |
| 615 | 20231121 | 090400 | 380774630 | 7690 | 7730 | 7730 | 7690 | 5423 |
| 616 | 20231121 | 090300 | 339020840 | 7730 | 7730 | 7730 | 7700 | 447 |
| 617 | 20231121 | 090200 | 335567510 | 7740 | 7690 | 7740 | 7690 | 3996 |
| 618 | 20231121 | 090100 | 304710450 | 7690 | 7730 | 7730 | 7690 | 1676 |
| 619 | 20231121 | 090000 | 291800350 | 7750 | 7660 | 7750 | 7660 | 27557 |