30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 191800 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 7461 |
| 3 | 20231120 | 191700 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 4 | 20231120 | 191600 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 5 | 20231120 | 191500 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 6 | 20231120 | 191400 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 7 | 20231120 | 191300 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 8 | 20231120 | 191200 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 9 | 20231120 | 191100 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 10 | 20231120 | 191000 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 11 | 20231120 | 190900 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 12 | 20231120 | 190800 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 13 | 20231120 | 190700 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 14 | 20231120 | 190600 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 15 | 20231120 | 190500 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 16 | 20231120 | 190400 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 17 | 20231120 | 190300 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 18 | 20231120 | 190200 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 19 | 20231120 | 190100 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 20 | 20231120 | 190000 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 21 | 20231120 | 185900 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 22 | 20231120 | 185800 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 23 | 20231120 | 185700 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 24 | 20231120 | 185600 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 25 | 20231120 | 185500 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 26 | 20231120 | 185400 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 27 | 20231120 | 185300 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 28 | 20231120 | 185200 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 29 | 20231120 | 185100 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 30 | 20231120 | 185000 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 31 | 20231120 | 184900 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 32 | 20231120 | 184800 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 7461 |
| 33 | 20231120 | 184700 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 34 | 20231120 | 184600 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 35 | 20231120 | 184500 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 36 | 20231120 | 184400 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 37 | 20231120 | 184300 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 38 | 20231120 | 184200 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 39 | 20231120 | 184100 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 40 | 20231120 | 184000 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 41 | 20231120 | 183900 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 42 | 20231120 | 183800 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 43 | 20231120 | 183700 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 44 | 20231120 | 183600 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 45 | 20231120 | 183500 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 46 | 20231120 | 183400 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 47 | 20231120 | 183300 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 48 | 20231120 | 183200 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 49 | 20231120 | 183100 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 50 | 20231120 | 183000 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 51 | 20231120 | 182900 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 52 | 20231120 | 182800 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 53 | 20231120 | 182700 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 54 | 20231120 | 182600 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 55 | 20231120 | 182500 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 56 | 20231120 | 182400 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 57 | 20231120 | 182300 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 58 | 20231120 | 182200 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 59 | 20231120 | 182100 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 60 | 20231120 | 182000 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 61 | 20231120 | 181900 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 62 | 20231120 | 181800 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 7461 |
| 63 | 20231120 | 181700 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 64 | 20231120 | 181600 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 65 | 20231120 | 181500 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 66 | 20231120 | 181400 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 67 | 20231120 | 181300 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 68 | 20231120 | 181200 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 69 | 20231120 | 181100 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 70 | 20231120 | 181000 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 71 | 20231120 | 180900 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 72 | 20231120 | 180800 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 73 | 20231120 | 180700 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 74 | 20231120 | 180600 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 75 | 20231120 | 180500 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 76 | 20231120 | 180400 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 77 | 20231120 | 180300 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 78 | 20231120 | 180200 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 79 | 20231120 | 180100 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 80 | 20231120 | 180000 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 81 | 20231120 | 175900 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 82 | 20231120 | 175800 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 83 | 20231120 | 175700 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 84 | 20231120 | 175600 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 85 | 20231120 | 175500 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 86 | 20231120 | 175400 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 87 | 20231120 | 175300 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 88 | 20231120 | 175200 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 89 | 20231120 | 175100 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 90 | 20231120 | 175000 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 91 | 20231120 | 174900 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 92 | 20231120 | 174800 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 7461 |
| 93 | 20231120 | 174700 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 94 | 20231120 | 174600 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 95 | 20231120 | 174500 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 96 | 20231120 | 174400 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 97 | 20231120 | 174300 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 98 | 20231120 | 174200 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 99 | 20231120 | 174100 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 100 | 20231120 | 174000 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 101 | 20231120 | 173900 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 102 | 20231120 | 173800 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 103 | 20231120 | 173700 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 104 | 20231120 | 173600 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 105 | 20231120 | 173500 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 106 | 20231120 | 173400 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 107 | 20231120 | 173300 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 108 | 20231120 | 173200 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 109 | 20231120 | 173100 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 110 | 20231120 | 173000 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 111 | 20231120 | 172900 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 112 | 20231120 | 172800 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 113 | 20231120 | 172700 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 114 | 20231120 | 172600 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 115 | 20231120 | 172500 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 116 | 20231120 | 172400 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 117 | 20231120 | 172300 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 118 | 20231120 | 172200 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 119 | 20231120 | 172100 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 120 | 20231120 | 172000 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 121 | 20231120 | 171900 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 122 | 20231120 | 171800 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 7461 |
| 123 | 20231120 | 171700 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 124 | 20231120 | 171600 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 125 | 20231120 | 171500 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 126 | 20231120 | 171400 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 127 | 20231120 | 171300 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 128 | 20231120 | 171200 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 129 | 20231120 | 171100 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 130 | 20231120 | 171000 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 131 | 20231120 | 170900 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 132 | 20231120 | 170800 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 133 | 20231120 | 170700 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 134 | 20231120 | 170600 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 135 | 20231120 | 170500 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 136 | 20231120 | 170400 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 137 | 20231120 | 170300 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 138 | 20231120 | 170200 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 139 | 20231120 | 170100 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 140 | 20231120 | 170000 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 141 | 20231120 | 165900 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 142 | 20231120 | 165800 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 143 | 20231120 | 165700 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 144 | 20231120 | 165600 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 145 | 20231120 | 165500 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 146 | 20231120 | 165400 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 147 | 20231120 | 165300 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 148 | 20231120 | 165200 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 149 | 20231120 | 165100 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 150 | 20231120 | 165000 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 151 | 20231120 | 164900 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 152 | 20231120 | 164800 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 7461 |
| 153 | 20231120 | 164700 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 154 | 20231120 | 164600 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 155 | 20231120 | 164500 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 156 | 20231120 | 164400 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 157 | 20231120 | 164300 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 158 | 20231120 | 164200 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 159 | 20231120 | 164100 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 160 | 20231120 | 164000 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 161 | 20231120 | 163900 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 162 | 20231120 | 163800 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 163 | 20231120 | 163700 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 164 | 20231120 | 163600 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 165 | 20231120 | 163500 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 166 | 20231120 | 163400 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 167 | 20231120 | 163300 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 168 | 20231120 | 163200 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 169 | 20231120 | 163100 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 170 | 20231120 | 163000 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 171 | 20231120 | 162900 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 172 | 20231120 | 162800 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 173 | 20231120 | 162700 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 174 | 20231120 | 162600 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 175 | 20231120 | 162500 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 176 | 20231120 | 162400 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 177 | 20231120 | 162300 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 178 | 20231120 | 162200 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 179 | 20231120 | 162100 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 180 | 20231120 | 162000 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 181 | 20231120 | 161900 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 182 | 20231120 | 161800 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 7461 |
| 183 | 20231120 | 161700 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 184 | 20231120 | 161600 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 185 | 20231120 | 161500 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 186 | 20231120 | 161400 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 187 | 20231120 | 161300 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 188 | 20231120 | 161200 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 189 | 20231120 | 161100 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 190 | 20231120 | 161000 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 191 | 20231120 | 160900 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 192 | 20231120 | 160800 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 193 | 20231120 | 160700 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 194 | 20231120 | 160600 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 195 | 20231120 | 160500 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 196 | 20231120 | 160400 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 197 | 20231120 | 160300 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 198 | 20231120 | 160200 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 199 | 20231120 | 160100 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 200 | 20231120 | 160000 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 201 | 20231120 | 155900 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 202 | 20231120 | 155800 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 203 | 20231120 | 155700 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 204 | 20231120 | 155600 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 205 | 20231120 | 155500 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 206 | 20231120 | 155400 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 207 | 20231120 | 155300 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 208 | 20231120 | 155200 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 209 | 20231120 | 155100 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 210 | 20231120 | 155000 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 211 | 20231120 | 154900 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 212 | 20231120 | 154800 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 7461 |
| 213 | 20231120 | 154700 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 214 | 20231120 | 154600 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 215 | 20231120 | 154500 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 216 | 20231120 | 154400 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 217 | 20231120 | 154300 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 218 | 20231120 | 154200 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 219 | 20231120 | 154100 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 220 | 20231120 | 154000 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 221 | 20231120 | 153900 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 222 | 20231120 | 153800 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 223 | 20231120 | 153700 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 224 | 20231120 | 153600 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 225 | 20231120 | 153500 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 226 | 20231120 | 153400 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 227 | 20231120 | 153300 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 228 | 20231120 | 153200 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 229 | 20231120 | 153100 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 0 |
| 230 | 20231120 | 153000 | 1341469360 | 5480 | 5480 | 5480 | 5480 | 7461 |
| 231 | 20231120 | 152900 | 1300583080 | 5490 | 5490 | 5490 | 5490 | 0 |
| 232 | 20231120 | 152800 | 1300583080 | 5490 | 5490 | 5490 | 5490 | 0 |
| 233 | 20231120 | 152700 | 1300583080 | 5490 | 5490 | 5490 | 5490 | 0 |
| 234 | 20231120 | 152600 | 1300583080 | 5490 | 5490 | 5490 | 5490 | 0 |
| 235 | 20231120 | 152500 | 1300583080 | 5490 | 5490 | 5490 | 5490 | 0 |
| 236 | 20231120 | 152400 | 1300583080 | 5490 | 5490 | 5490 | 5490 | 0 |
| 237 | 20231120 | 152300 | 1300583080 | 5490 | 5490 | 5490 | 5490 | 0 |
| 238 | 20231120 | 152200 | 1300583080 | 5490 | 5490 | 5490 | 5490 | 0 |
| 239 | 20231120 | 152100 | 1300583080 | 5490 | 5490 | 5490 | 5490 | 0 |
| 240 | 20231120 | 152000 | 1300583080 | 5490 | 5490 | 5490 | 5490 | 0 |
| 241 | 20231120 | 151900 | 1300583080 | 5490 | 5490 | 5490 | 5480 | 580 |
| 242 | 20231120 | 151800 | 1297402940 | 5490 | 5490 | 5490 | 5480 | 4806 |
| 243 | 20231120 | 151700 | 1271037290 | 5500 | 5500 | 5500 | 5500 | 517 |
| 244 | 20231120 | 151600 | 1268193790 | 5500 | 5510 | 5510 | 5500 | 2269 |
| 245 | 20231120 | 151500 | 1255710100 | 5510 | 5520 | 5520 | 5510 | 127 |
| 246 | 20231120 | 151400 | 1255010070 | 5510 | 5520 | 5520 | 5510 | 22 |
| 247 | 20231120 | 151300 | 1254888810 | 5510 | 5520 | 5520 | 5510 | 151 |
| 248 | 20231120 | 151200 | 1254056610 | 5520 | 5520 | 5520 | 5520 | 272 |
| 249 | 20231120 | 151100 | 1252555170 | 5500 | 5510 | 5510 | 5500 | 1695 |
| 250 | 20231120 | 151000 | 1243220250 | 5520 | 5520 | 5520 | 5520 | 243 |
| 251 | 20231120 | 150900 | 1241878890 | 5520 | 5520 | 5520 | 5520 | 62 |
| 252 | 20231120 | 150800 | 1241536650 | 5510 | 5510 | 5510 | 5510 | 18 |
| 253 | 20231120 | 150700 | 1241437470 | 5510 | 5520 | 5520 | 5510 | 497 |
| 254 | 20231120 | 150600 | 1238698000 | 5520 | 5520 | 5520 | 5520 | 30 |
| 255 | 20231120 | 150500 | 1238532400 | 5520 | 5520 | 5520 | 5520 | 297 |
| 256 | 20231120 | 150400 | 1236892960 | 5510 | 5520 | 5520 | 5510 | 514 |
| 257 | 20231120 | 150300 | 1234059710 | 5520 | 5530 | 5530 | 5520 | 191 |
| 258 | 20231120 | 150200 | 1233005380 | 5520 | 5530 | 5530 | 5520 | 208 |
| 259 | 20231120 | 150100 | 1231855480 | 5530 | 5530 | 5530 | 5530 | 300 |
| 260 | 20231120 | 150000 | 1230196480 | 5530 | 5530 | 5530 | 5530 | 0 |
| 261 | 20231120 | 145900 | 1230196480 | 5530 | 5520 | 5530 | 5520 | 107 |
| 262 | 20231120 | 145800 | 1229605570 | 5520 | 5520 | 5520 | 5520 | 10 |
| 263 | 20231120 | 145700 | 1229550370 | 5520 | 5510 | 5520 | 5510 | 593 |
| 264 | 20231120 | 145600 | 1226278960 | 5510 | 5500 | 5510 | 5500 | 208 |
| 265 | 20231120 | 145500 | 1225133140 | 5500 | 5500 | 5500 | 5500 | 109 |
| 266 | 20231120 | 145400 | 1224533640 | 5500 | 5500 | 5500 | 5500 | 1035 |
| 267 | 20231120 | 145300 | 1218841140 | 5500 | 5500 | 5510 | 5500 | 526 |
| 268 | 20231120 | 145200 | 1215948090 | 5500 | 5500 | 5500 | 5500 | 165 |
| 269 | 20231120 | 145100 | 1215040590 | 5500 | 5500 | 5500 | 5500 | 0 |
| 270 | 20231120 | 145000 | 1215040590 | 5500 | 5510 | 5510 | 5500 | 801 |
| 271 | 20231120 | 144900 | 1210627340 | 5520 | 5510 | 5520 | 5510 | 206 |
| 272 | 20231120 | 144800 | 1209490230 | 5510 | 5510 | 5510 | 5510 | 100 |
| 273 | 20231120 | 144700 | 1208939230 | 5520 | 5520 | 5520 | 5520 | 0 |
| 274 | 20231120 | 144600 | 1208939230 | 5520 | 5520 | 5520 | 5520 | 105 |
| 275 | 20231120 | 144500 | 1208359630 | 5520 | 5520 | 5520 | 5520 | 145 |
| 276 | 20231120 | 144400 | 1207559230 | 5520 | 5520 | 5520 | 5520 | 0 |
| 277 | 20231120 | 144300 | 1207559230 | 5520 | 5520 | 5520 | 5520 | 173 |
| 278 | 20231120 | 144200 | 1206604270 | 5520 | 5520 | 5520 | 5520 | 137 |
| 279 | 20231120 | 144100 | 1205848030 | 5520 | 5520 | 5520 | 5520 | 6 |
| 280 | 20231120 | 144000 | 1205814910 | 5520 | 5520 | 5520 | 5520 | 159 |
| 281 | 20231120 | 143900 | 1204937230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 282 | 20231120 | 143800 | 1204937230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 283 | 20231120 | 143700 | 1204937230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 284 | 20231120 | 143600 | 1204937230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 285 | 20231120 | 143500 | 1204937230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 286 | 20231120 | 143400 | 1204937230 | 5530 | 5530 | 5530 | 5530 | 5 |
| 287 | 20231120 | 143300 | 1204909580 | 5530 | 5530 | 5530 | 5530 | 47 |
| 288 | 20231120 | 143200 | 1204649670 | 5530 | 5500 | 5530 | 5500 | 43 |
| 289 | 20231120 | 143100 | 1204412910 | 5500 | 5510 | 5510 | 5500 | 417 |
| 290 | 20231120 | 143000 | 1202115350 | 5510 | 5510 | 5510 | 5510 | 12 |
| 291 | 20231120 | 142900 | 1202049230 | 5510 | 5510 | 5510 | 5510 | 50 |
| 292 | 20231120 | 142800 | 1201773730 | 5510 | 5520 | 5520 | 5510 | 799 |
| 293 | 20231120 | 142700 | 1197370610 | 5530 | 5520 | 5530 | 5520 | 28 |
| 294 | 20231120 | 142600 | 1197216040 | 5520 | 5530 | 5530 | 5520 | 248 |
| 295 | 20231120 | 142500 | 1195845610 | 5510 | 5510 | 5510 | 5510 | 4 |
| 296 | 20231120 | 142400 | 1195823570 | 5510 | 5510 | 5510 | 5510 | 0 |
| 297 | 20231120 | 142300 | 1195823570 | 5510 | 5520 | 5520 | 5510 | 235 |
| 298 | 20231120 | 142200 | 1194527720 | 5510 | 5510 | 5510 | 5510 | 0 |
| 299 | 20231120 | 142100 | 1194527720 | 5510 | 5510 | 5510 | 5510 | 1 |
| 300 | 20231120 | 142000 | 1194522210 | 5510 | 5510 | 5510 | 5510 | 1 |
| 301 | 20231120 | 141900 | 1194516700 | 5530 | 5530 | 5530 | 5530 | 800 |
| 302 | 20231120 | 141800 | 1190092700 | 5510 | 5520 | 5520 | 5510 | 23 |
| 303 | 20231120 | 141700 | 1189965960 | 5530 | 5520 | 5530 | 5520 | 28 |
| 304 | 20231120 | 141600 | 1189811390 | 5520 | 5520 | 5520 | 5520 | 110 |
| 305 | 20231120 | 141500 | 1189204190 | 5520 | 5510 | 5530 | 5510 | 312 |
| 306 | 20231120 | 141400 | 1187485040 | 5520 | 5520 | 5520 | 5520 | 70 |
| 307 | 20231120 | 141300 | 1187098640 | 5520 | 5520 | 5520 | 5520 | 573 |
| 308 | 20231120 | 141200 | 1183935680 | 5520 | 5530 | 5530 | 5520 | 846 |
| 309 | 20231120 | 141100 | 1179265680 | 5530 | 5530 | 5530 | 5530 | 0 |
| 310 | 20231120 | 141000 | 1179265680 | 5530 | 5530 | 5530 | 5530 | 1316 |
| 311 | 20231120 | 140900 | 1171988200 | 5540 | 5540 | 5540 | 5540 | 5 |
| 312 | 20231120 | 140800 | 1171960500 | 5540 | 5540 | 5540 | 5540 | 0 |
| 313 | 20231120 | 140700 | 1171960500 | 5540 | 5540 | 5540 | 5540 | 10 |
| 314 | 20231120 | 140600 | 1171905100 | 5540 | 5530 | 5540 | 5530 | 27 |
| 315 | 20231120 | 140500 | 1171755690 | 5530 | 5530 | 5530 | 5530 | 851 |
| 316 | 20231120 | 140400 | 1167049660 | 5530 | 5540 | 5540 | 5530 | 95 |
| 317 | 20231120 | 140300 | 1166523460 | 5540 | 5540 | 5540 | 5540 | 1342 |
| 318 | 20231120 | 140200 | 1159088780 | 5540 | 5540 | 5540 | 5540 | 20 |
| 319 | 20231120 | 140100 | 1158977980 | 5540 | 5560 | 5560 | 5540 | 932 |
| 320 | 20231120 | 140000 | 1153802810 | 5550 | 5550 | 5550 | 5550 | 0 |
| 321 | 20231120 | 135900 | 1153802810 | 5550 | 5550 | 5550 | 5550 | 202 |
| 322 | 20231120 | 135800 | 1152681710 | 5560 | 5560 | 5560 | 5560 | 1 |
| 323 | 20231120 | 135700 | 1152676150 | 5550 | 5550 | 5550 | 5550 | 16 |
| 324 | 20231120 | 135600 | 1152587350 | 5550 | 5550 | 5550 | 5550 | 173 |
| 325 | 20231120 | 135500 | 1151627200 | 5550 | 5550 | 5550 | 5550 | 127 |
| 326 | 20231120 | 135400 | 1150922350 | 5550 | 5550 | 5550 | 5550 | 100 |
| 327 | 20231120 | 135300 | 1150367350 | 5550 | 5550 | 5550 | 5550 | 2 |
| 328 | 20231120 | 135200 | 1150356250 | 5540 | 5540 | 5540 | 5540 | 0 |
| 329 | 20231120 | 135100 | 1150356250 | 5540 | 5540 | 5540 | 5540 | 3 |
| 330 | 20231120 | 135000 | 1150339630 | 5550 | 5550 | 5550 | 5550 | 301 |
| 331 | 20231120 | 134900 | 1148669080 | 5550 | 5550 | 5550 | 5550 | 28 |
| 332 | 20231120 | 134800 | 1148513680 | 5540 | 5550 | 5550 | 5540 | 13 |
| 333 | 20231120 | 134700 | 1148441560 | 5550 | 5540 | 5550 | 5540 | 24 |
| 334 | 20231120 | 134600 | 1148308400 | 5540 | 5540 | 5540 | 5540 | 1 |
| 335 | 20231120 | 134500 | 1148302860 | 5550 | 5550 | 5550 | 5550 | 782 |
| 336 | 20231120 | 134400 | 1143962760 | 5550 | 5550 | 5550 | 5550 | 0 |
| 337 | 20231120 | 134300 | 1143962760 | 5550 | 5550 | 5550 | 5550 | 180 |
| 338 | 20231120 | 134200 | 1142963760 | 5550 | 5540 | 5550 | 5540 | 129 |
| 339 | 20231120 | 134100 | 1142248150 | 5540 | 5540 | 5540 | 5540 | 108 |
| 340 | 20231120 | 134000 | 1141649830 | 5540 | 5540 | 5540 | 5540 | 178 |
| 341 | 20231120 | 133900 | 1140663710 | 5550 | 5550 | 5550 | 5550 | 10 |
| 342 | 20231120 | 133800 | 1140608210 | 5540 | 5540 | 5540 | 5540 | 32 |
| 343 | 20231120 | 133700 | 1140430930 | 5540 | 5540 | 5540 | 5540 | 645 |
| 344 | 20231120 | 133600 | 1136857630 | 5540 | 5540 | 5540 | 5540 | 19 |
| 345 | 20231120 | 133500 | 1136752370 | 5530 | 5540 | 5540 | 5530 | 3 |
| 346 | 20231120 | 133400 | 1136735760 | 5530 | 5530 | 5530 | 5530 | 0 |
| 347 | 20231120 | 133300 | 1136735760 | 5530 | 5550 | 5550 | 5530 | 48 |
| 348 | 20231120 | 133200 | 1136469760 | 5560 | 5560 | 5560 | 5560 | 0 |
| 349 | 20231120 | 133100 | 1136469760 | 5560 | 5560 | 5560 | 5560 | 0 |
| 350 | 20231120 | 133000 | 1136469760 | 5560 | 5570 | 5570 | 5560 | 246 |
| 351 | 20231120 | 132900 | 1135101790 | 5560 | 5560 | 5560 | 5560 | 7 |
| 352 | 20231120 | 132800 | 1135062870 | 5560 | 5560 | 5560 | 5560 | 0 |
| 353 | 20231120 | 132700 | 1135062870 | 5560 | 5560 | 5560 | 5560 | 20 |
| 354 | 20231120 | 132600 | 1134951670 | 5540 | 5540 | 5540 | 5540 | 0 |
| 355 | 20231120 | 132500 | 1134951670 | 5540 | 5540 | 5540 | 5540 | 60 |
| 356 | 20231120 | 132400 | 1134619270 | 5540 | 5540 | 5540 | 5540 | 31 |
| 357 | 20231120 | 132300 | 1134447530 | 5540 | 5540 | 5540 | 5540 | 0 |
| 358 | 20231120 | 132200 | 1134447530 | 5540 | 5540 | 5540 | 5540 | 1333 |
| 359 | 20231120 | 132100 | 1127062710 | 5540 | 5540 | 5540 | 5540 | 10 |
| 360 | 20231120 | 132000 | 1127007310 | 5540 | 5540 | 5540 | 5540 | 0 |
| 361 | 20231120 | 131900 | 1127007310 | 5540 | 5540 | 5540 | 5540 | 19 |
| 362 | 20231120 | 131800 | 1126902050 | 5540 | 5540 | 5540 | 5540 | 128 |
| 363 | 20231120 | 131700 | 1126192930 | 5540 | 5540 | 5540 | 5540 | 0 |
| 364 | 20231120 | 131600 | 1126192930 | 5540 | 5540 | 5540 | 5540 | 5 |
| 365 | 20231120 | 131500 | 1126165230 | 5530 | 5550 | 5550 | 5530 | 1548 |
| 366 | 20231120 | 131400 | 1117586020 | 5550 | 5550 | 5550 | 5550 | 35 |
| 367 | 20231120 | 131300 | 1117391770 | 5550 | 5550 | 5550 | 5550 | 45 |
| 368 | 20231120 | 131200 | 1117142020 | 5540 | 5540 | 5540 | 5540 | 1 |
| 369 | 20231120 | 131100 | 1117136480 | 5540 | 5560 | 5560 | 5540 | 327 |
| 370 | 20231120 | 131000 | 1115322280 | 5560 | 5560 | 5560 | 5560 | 355 |
| 371 | 20231120 | 130900 | 1113348480 | 5570 | 5570 | 5570 | 5570 | 121 |
| 372 | 20231120 | 130800 | 1112674510 | 5590 | 5590 | 5590 | 5590 | 0 |
| 373 | 20231120 | 130700 | 1112674510 | 5590 | 5590 | 5590 | 5590 | 4 |
| 374 | 20231120 | 130600 | 1112652150 | 5600 | 5590 | 5600 | 5590 | 664 |
| 375 | 20231120 | 130500 | 1108938060 | 5590 | 5590 | 5590 | 5590 | 73 |
| 376 | 20231120 | 130400 | 1108529990 | 5600 | 5580 | 5600 | 5580 | 2341 |
| 377 | 20231120 | 130300 | 1095438260 | 5580 | 5560 | 5580 | 5550 | 455 |
| 378 | 20231120 | 130200 | 1092912580 | 5560 | 5560 | 5560 | 5560 | 600 |
| 379 | 20231120 | 130100 | 1089576580 | 5560 | 5560 | 5570 | 5560 | 526 |
| 380 | 20231120 | 130000 | 1086648240 | 5550 | 5550 | 5550 | 5550 | 1 |
| 381 | 20231120 | 125900 | 1086642690 | 5560 | 5550 | 5560 | 5550 | 213 |
| 382 | 20231120 | 125800 | 1085458750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 383 | 20231120 | 125700 | 1085458750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 384 | 20231120 | 125600 | 1085458750 | 5550 | 5550 | 5550 | 5550 | 50 |
| 385 | 20231120 | 125500 | 1085181250 | 5550 | 5560 | 5560 | 5550 | 529 |
| 386 | 20231120 | 125400 | 1082244720 | 5560 | 5560 | 5560 | 5560 | 501 |
| 387 | 20231120 | 125300 | 1079459160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 388 | 20231120 | 125200 | 1079459160 | 5560 | 5560 | 5560 | 5560 | 164 |
| 389 | 20231120 | 125100 | 1078547320 | 5550 | 5550 | 5550 | 5550 | 0 |
| 390 | 20231120 | 125000 | 1078547320 | 5550 | 5550 | 5550 | 5550 | 0 |
| 391 | 20231120 | 124900 | 1078547320 | 5550 | 5550 | 5550 | 5550 | 0 |
| 392 | 20231120 | 124800 | 1078547320 | 5550 | 5550 | 5550 | 5550 | 153 |
| 393 | 20231120 | 124700 | 1077698170 | 5550 | 5550 | 5550 | 5550 | 2 |
| 394 | 20231120 | 124600 | 1077687070 | 5550 | 5550 | 5550 | 5550 | 0 |
| 395 | 20231120 | 124500 | 1077687070 | 5550 | 5550 | 5550 | 5550 | 0 |
| 396 | 20231120 | 124400 | 1077687070 | 5550 | 5550 | 5550 | 5550 | 1 |
| 397 | 20231120 | 124300 | 1077681520 | 5550 | 5550 | 5550 | 5550 | 2 |
| 398 | 20231120 | 124200 | 1077670420 | 5540 | 5540 | 5540 | 5540 | 1 |
| 399 | 20231120 | 124100 | 1077664880 | 5550 | 5550 | 5550 | 5550 | 0 |
| 400 | 20231120 | 124000 | 1077664880 | 5550 | 5540 | 5550 | 5540 | 154 |
| 401 | 20231120 | 123900 | 1076811710 | 5540 | 5560 | 5560 | 5540 | 266 |
| 402 | 20231120 | 123800 | 1075336670 | 5560 | 5560 | 5560 | 5560 | 402 |
| 403 | 20231120 | 123700 | 1073101550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 404 | 20231120 | 123600 | 1073101550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 405 | 20231120 | 123500 | 1073101550 | 5540 | 5540 | 5540 | 5540 | 78 |
| 406 | 20231120 | 123400 | 1072669430 | 5550 | 5550 | 5560 | 5550 | 478 |
| 407 | 20231120 | 123300 | 1070016360 | 5550 | 5550 | 5550 | 5550 | 570 |
| 408 | 20231120 | 123200 | 1066852860 | 5540 | 5540 | 5540 | 5540 | 0 |
| 409 | 20231120 | 123100 | 1066852860 | 5540 | 5540 | 5540 | 5540 | 209 |
| 410 | 20231120 | 123000 | 1065695000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 411 | 20231120 | 122900 | 1065695000 | 5540 | 5540 | 5540 | 5540 | 148 |
| 412 | 20231120 | 122800 | 1064875080 | 5540 | 5540 | 5540 | 5540 | 559 |
| 413 | 20231120 | 122700 | 1061778220 | 5550 | 5550 | 5550 | 5550 | 0 |
| 414 | 20231120 | 122600 | 1061778220 | 5550 | 5550 | 5550 | 5550 | 0 |
| 415 | 20231120 | 122500 | 1061778220 | 5550 | 5550 | 5550 | 5550 | 262 |
| 416 | 20231120 | 122400 | 1060324120 | 5550 | 5550 | 5550 | 5550 | 905 |
| 417 | 20231120 | 122300 | 1055301370 | 5550 | 5550 | 5550 | 5550 | 20 |
| 418 | 20231120 | 122200 | 1055190370 | 5550 | 5550 | 5550 | 5550 | 90 |
| 419 | 20231120 | 122100 | 1054690870 | 5550 | 5550 | 5550 | 5550 | 110 |
| 420 | 20231120 | 122000 | 1054080370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 421 | 20231120 | 121900 | 1054080370 | 5550 | 5550 | 5550 | 5550 | 14 |
| 422 | 20231120 | 121800 | 1054002670 | 5550 | 5550 | 5550 | 5550 | 0 |
| 423 | 20231120 | 121700 | 1054002670 | 5550 | 5550 | 5550 | 5550 | 0 |
| 424 | 20231120 | 121600 | 1054002670 | 5550 | 5550 | 5550 | 5550 | 3 |
| 425 | 20231120 | 121500 | 1053986020 | 5540 | 5540 | 5540 | 5540 | 2 |
| 426 | 20231120 | 121400 | 1053974940 | 5540 | 5540 | 5540 | 5540 | 22 |
| 427 | 20231120 | 121300 | 1053853060 | 5560 | 5560 | 5560 | 5560 | 1 |
| 428 | 20231120 | 121200 | 1053847500 | 5560 | 5530 | 5560 | 5530 | 23 |
| 429 | 20231120 | 121100 | 1053719710 | 5530 | 5530 | 5530 | 5530 | 1 |
| 430 | 20231120 | 121000 | 1053714180 | 5530 | 5530 | 5530 | 5530 | 0 |
| 431 | 20231120 | 120900 | 1053714180 | 5530 | 5530 | 5530 | 5530 | 1 |
| 432 | 20231120 | 120800 | 1053708650 | 5560 | 5550 | 5560 | 5540 | 16 |
| 433 | 20231120 | 120700 | 1053619900 | 5550 | 5540 | 5550 | 5540 | 362 |
| 434 | 20231120 | 120600 | 1051614410 | 5560 | 5560 | 5560 | 5560 | 111 |
| 435 | 20231120 | 120500 | 1050997250 | 5560 | 5560 | 5560 | 5560 | 111 |
| 436 | 20231120 | 120400 | 1050380090 | 5560 | 5560 | 5560 | 5560 | 100 |
| 437 | 20231120 | 120300 | 1049824090 | 5560 | 5560 | 5560 | 5560 | 1 |
| 438 | 20231120 | 120200 | 1049818530 | 5550 | 5550 | 5550 | 5550 | 0 |
| 439 | 20231120 | 120100 | 1049818530 | 5550 | 5570 | 5570 | 5550 | 945 |
| 440 | 20231120 | 120000 | 1044559580 | 5570 | 5570 | 5570 | 5570 | 449 |
| 441 | 20231120 | 115900 | 1042058650 | 5570 | 5570 | 5570 | 5570 | 321 |
| 442 | 20231120 | 115800 | 1040270680 | 5570 | 5570 | 5570 | 5570 | 0 |
| 443 | 20231120 | 115700 | 1040270680 | 5570 | 5560 | 5570 | 5560 | 193 |
| 444 | 20231120 | 115600 | 1039197570 | 5560 | 5560 | 5560 | 5560 | 155 |
| 445 | 20231120 | 115500 | 1038335770 | 5560 | 5540 | 5560 | 5540 | 680 |
| 446 | 20231120 | 115400 | 1034558050 | 5550 | 5550 | 5550 | 5550 | 100 |
| 447 | 20231120 | 115300 | 1034003050 | 5540 | 5540 | 5540 | 5540 | 539 |
| 448 | 20231120 | 115200 | 1031016990 | 5540 | 5540 | 5540 | 5540 | 95 |
| 449 | 20231120 | 115100 | 1030490690 | 5540 | 5540 | 5540 | 5540 | 458 |
| 450 | 20231120 | 115000 | 1027953370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 451 | 20231120 | 114900 | 1027953370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 452 | 20231120 | 114800 | 1027953370 | 5550 | 5550 | 5550 | 5550 | 180 |
| 453 | 20231120 | 114700 | 1026954370 | 5550 | 5540 | 5550 | 5540 | 185 |
| 454 | 20231120 | 114600 | 1025927670 | 5530 | 5550 | 5550 | 5530 | 4 |
| 455 | 20231120 | 114500 | 1025905510 | 5520 | 5540 | 5540 | 5520 | 849 |
| 456 | 20231120 | 114400 | 1021209040 | 5540 | 5540 | 5540 | 5540 | 4 |
| 457 | 20231120 | 114300 | 1021186880 | 5550 | 5550 | 5550 | 5550 | 1 |
| 458 | 20231120 | 114200 | 1021181330 | 5550 | 5550 | 5550 | 5550 | 1 |
| 459 | 20231120 | 114100 | 1021175780 | 5550 | 5550 | 5550 | 5550 | 231 |
| 460 | 20231120 | 114000 | 1019893730 | 5550 | 5550 | 5550 | 5550 | 503 |
| 461 | 20231120 | 113900 | 1017102080 | 5550 | 5550 | 5550 | 5550 | 97 |
| 462 | 20231120 | 113800 | 1016563730 | 5550 | 5550 | 5550 | 5550 | 0 |
| 463 | 20231120 | 113700 | 1016563730 | 5550 | 5550 | 5550 | 5550 | 56 |
| 464 | 20231120 | 113600 | 1016252930 | 5550 | 5550 | 5550 | 5550 | 50 |
| 465 | 20231120 | 113500 | 1015975430 | 5540 | 5540 | 5540 | 5540 | 10 |
| 466 | 20231120 | 113400 | 1015920030 | 5550 | 5550 | 5550 | 5550 | 0 |
| 467 | 20231120 | 113300 | 1015920030 | 5550 | 5550 | 5550 | 5550 | 6 |
| 468 | 20231120 | 113200 | 1015886730 | 5550 | 5550 | 5550 | 5550 | 0 |
| 469 | 20231120 | 113100 | 1015886730 | 5550 | 5550 | 5550 | 5550 | 501 |
| 470 | 20231120 | 113000 | 1013106180 | 5550 | 5550 | 5550 | 5550 | 1 |
| 471 | 20231120 | 112900 | 1013100630 | 5540 | 5540 | 5540 | 5540 | 195 |
| 472 | 20231120 | 112800 | 1012020330 | 5540 | 5540 | 5540 | 5540 | 5 |
| 473 | 20231120 | 112700 | 1011992630 | 5550 | 5560 | 5560 | 5550 | 202 |
| 474 | 20231120 | 112600 | 1010871360 | 5560 | 5560 | 5560 | 5560 | 6 |
| 475 | 20231120 | 112500 | 1010838000 | 5550 | 5540 | 5550 | 5540 | 300 |
| 476 | 20231120 | 112400 | 1009174000 | 5540 | 5540 | 5540 | 5540 | 186 |
| 477 | 20231120 | 112300 | 1008143560 | 5550 | 5540 | 5550 | 5540 | 333 |
| 478 | 20231120 | 112200 | 1006297360 | 5540 | 5540 | 5540 | 5540 | 0 |
| 479 | 20231120 | 112100 | 1006297360 | 5540 | 5540 | 5540 | 5540 | 102 |
| 480 | 20231120 | 112000 | 1005732280 | 5560 | 5560 | 5560 | 5560 | 0 |
| 481 | 20231120 | 111900 | 1005732280 | 5560 | 5560 | 5560 | 5560 | 0 |
| 482 | 20231120 | 111800 | 1005732280 | 5560 | 5560 | 5560 | 5560 | 1 |
| 483 | 20231120 | 111700 | 1005726720 | 5560 | 5550 | 5560 | 5550 | 130 |
| 484 | 20231120 | 111600 | 1005005200 | 5550 | 5540 | 5550 | 5540 | 131 |
| 485 | 20231120 | 111500 | 1004278510 | 5550 | 5540 | 5550 | 5540 | 187 |
| 486 | 20231120 | 111400 | 1003241980 | 5530 | 5520 | 5530 | 5520 | 1304 |
| 487 | 20231120 | 111300 | 996031000 | 5520 | 5520 | 5520 | 5520 | 0 |
| 488 | 20231120 | 111200 | 996031000 | 5520 | 5520 | 5520 | 5520 | 404 |
| 489 | 20231120 | 111100 | 993800920 | 5520 | 5510 | 5520 | 5510 | 14 |
| 490 | 20231120 | 111000 | 993723730 | 5510 | 5520 | 5520 | 5510 | 2 |
| 491 | 20231120 | 110900 | 993712700 | 5520 | 5520 | 5520 | 5520 | 9 |
| 492 | 20231120 | 110800 | 993663020 | 5520 | 5520 | 5520 | 5520 | 0 |
| 493 | 20231120 | 110700 | 993663020 | 5520 | 5520 | 5520 | 5520 | 1 |
| 494 | 20231120 | 110600 | 993657500 | 5520 | 5520 | 5520 | 5520 | 105 |
| 495 | 20231120 | 110500 | 993077900 | 5510 | 5510 | 5510 | 5510 | 228 |
| 496 | 20231120 | 110400 | 991821620 | 5520 | 5520 | 5520 | 5520 | 45 |
| 497 | 20231120 | 110300 | 991573220 | 5520 | 5520 | 5520 | 5510 | 17 |
| 498 | 20231120 | 110200 | 991479390 | 5510 | 5510 | 5510 | 5510 | 719 |
| 499 | 20231120 | 110100 | 987517700 | 5490 | 5500 | 5500 | 5490 | 759 |
| 500 | 20231120 | 110000 | 983348310 | 5500 | 5540 | 5540 | 5500 | 4531 |
| 501 | 20231120 | 105900 | 958419860 | 5540 | 5540 | 5540 | 5510 | 104 |
| 502 | 20231120 | 105800 | 957843790 | 5530 | 5530 | 5530 | 5530 | 100 |
| 503 | 20231120 | 105700 | 957290790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 504 | 20231120 | 105600 | 957290790 | 5510 | 5540 | 5540 | 5510 | 10 |
| 505 | 20231120 | 105500 | 957235660 | 5540 | 5520 | 5540 | 5520 | 2 |
| 506 | 20231120 | 105400 | 957224600 | 5530 | 5530 | 5530 | 5530 | 20 |
| 507 | 20231120 | 105300 | 957114000 | 5540 | 5540 | 5540 | 5540 | 0 |
| 508 | 20231120 | 105200 | 957114000 | 5540 | 5520 | 5540 | 5510 | 5011 |
| 509 | 20231120 | 105100 | 929501430 | 5540 | 5520 | 5540 | 5520 | 26 |
| 510 | 20231120 | 105000 | 929357890 | 5520 | 5520 | 5520 | 5520 | 85 |
| 511 | 20231120 | 104900 | 928888690 | 5520 | 5510 | 5520 | 5510 | 834 |
| 512 | 20231120 | 104800 | 924290090 | 5510 | 5520 | 5520 | 5510 | 101 |
| 513 | 20231120 | 104700 | 923733570 | 5520 | 5510 | 5520 | 5510 | 290 |
| 514 | 20231120 | 104600 | 922135570 | 5510 | 5510 | 5510 | 5510 | 30 |
| 515 | 20231120 | 104500 | 921970270 | 5520 | 5520 | 5520 | 5520 | 1 |
| 516 | 20231120 | 104400 | 921964750 | 5520 | 5520 | 5520 | 5520 | 140 |
| 517 | 20231120 | 104300 | 921191950 | 5520 | 5520 | 5520 | 5510 | 1170 |
| 518 | 20231120 | 104200 | 914733900 | 5520 | 5530 | 5530 | 5520 | 159 |
| 519 | 20231120 | 104100 | 913855490 | 5530 | 5530 | 5540 | 5530 | 112 |
| 520 | 20231120 | 104000 | 913236030 | 5520 | 5520 | 5520 | 5520 | 0 |
| 521 | 20231120 | 103900 | 913236030 | 5520 | 5530 | 5530 | 5520 | 572 |
| 522 | 20231120 | 103800 | 910077020 | 5520 | 5530 | 5530 | 5520 | 17 |
| 523 | 20231120 | 103700 | 909983170 | 5510 | 5550 | 5550 | 5510 | 3620 |
| 524 | 20231120 | 103600 | 889952590 | 5550 | 5540 | 5550 | 5540 | 1244 |
| 525 | 20231120 | 103500 | 883060820 | 5550 | 5550 | 5550 | 5550 | 100 |
| 526 | 20231120 | 103400 | 882505820 | 5550 | 5540 | 5550 | 5540 | 257 |
| 527 | 20231120 | 103300 | 881081540 | 5560 | 5560 | 5560 | 5560 | 5 |
| 528 | 20231120 | 103200 | 881053740 | 5540 | 5550 | 5550 | 5540 | 383 |
| 529 | 20231120 | 103100 | 878930120 | 5550 | 5550 | 5550 | 5550 | 126 |
| 530 | 20231120 | 103000 | 878230820 | 5540 | 5540 | 5550 | 5540 | 1731 |
| 531 | 20231120 | 102900 | 868641070 | 5550 | 5550 | 5550 | 5540 | 1171 |
| 532 | 20231120 | 102800 | 862144970 | 5550 | 5560 | 5560 | 5550 | 2245 |
| 533 | 20231120 | 102700 | 849665510 | 5560 | 5560 | 5560 | 5560 | 235 |
| 534 | 20231120 | 102600 | 848358910 | 5570 | 5570 | 5570 | 5570 | 1 |
| 535 | 20231120 | 102500 | 848353340 | 5560 | 5570 | 5570 | 5560 | 402 |
| 536 | 20231120 | 102400 | 846115120 | 5580 | 5570 | 5580 | 5570 | 62 |
| 537 | 20231120 | 102300 | 845769460 | 5580 | 5580 | 5580 | 5580 | 1 |
| 538 | 20231120 | 102200 | 845763880 | 5590 | 5590 | 5590 | 5590 | 1 |
| 539 | 20231120 | 102100 | 845758290 | 5570 | 5570 | 5570 | 5560 | 847 |
| 540 | 20231120 | 102000 | 841040650 | 5570 | 5570 | 5570 | 5570 | 90 |
| 541 | 20231120 | 101900 | 840539350 | 5590 | 5590 | 5590 | 5570 | 258 |
| 542 | 20231120 | 101800 | 839099390 | 5580 | 5580 | 5600 | 5580 | 200 |
| 543 | 20231120 | 101700 | 837983360 | 5600 | 5590 | 5600 | 5590 | 521 |
| 544 | 20231120 | 101600 | 835070760 | 5590 | 5600 | 5600 | 5590 | 1056 |
| 545 | 20231120 | 101500 | 829162720 | 5600 | 5600 | 5600 | 5600 | 7 |
| 546 | 20231120 | 101400 | 829123520 | 5600 | 5600 | 5600 | 5600 | 2 |
| 547 | 20231120 | 101300 | 829112320 | 5600 | 5580 | 5600 | 5580 | 3250 |
| 548 | 20231120 | 101200 | 810938270 | 5590 | 5590 | 5600 | 5570 | 1458 |
| 549 | 20231120 | 101100 | 802798420 | 5600 | 5590 | 5600 | 5590 | 971 |
| 550 | 20231120 | 101000 | 797362100 | 5600 | 5600 | 5600 | 5590 | 1096 |
| 551 | 20231120 | 100900 | 791226290 | 5600 | 5590 | 5600 | 5590 | 14 |
| 552 | 20231120 | 100800 | 791148020 | 5600 | 5590 | 5600 | 5590 | 695 |
| 553 | 20231120 | 100700 | 787262950 | 5580 | 5590 | 5590 | 5580 | 842 |
| 554 | 20231120 | 100600 | 782557350 | 5590 | 5600 | 5600 | 5590 | 324 |
| 555 | 20231120 | 100500 | 780746180 | 5590 | 5600 | 5600 | 5590 | 57 |
| 556 | 20231120 | 100400 | 780427530 | 5590 | 5580 | 5590 | 5570 | 1879 |
| 557 | 20231120 | 100300 | 769934460 | 5590 | 5580 | 5590 | 5570 | 259 |
| 558 | 20231120 | 100200 | 768489280 | 5590 | 5590 | 5600 | 5580 | 942 |
| 559 | 20231120 | 100100 | 763226540 | 5590 | 5580 | 5590 | 5580 | 69 |
| 560 | 20231120 | 100000 | 762841340 | 5590 | 5590 | 5600 | 5590 | 1926 |
| 561 | 20231120 | 095900 | 752066170 | 5600 | 5580 | 5600 | 5580 | 3288 |
| 562 | 20231120 | 095800 | 733685610 | 5580 | 5590 | 5590 | 5580 | 432 |
| 563 | 20231120 | 095700 | 731270880 | 5590 | 5570 | 5590 | 5570 | 2049 |
| 564 | 20231120 | 095600 | 719832870 | 5570 | 5560 | 5570 | 5560 | 104 |
| 565 | 20231120 | 095500 | 719253840 | 5560 | 5560 | 5560 | 5560 | 67 |
| 566 | 20231120 | 095400 | 718881320 | 5560 | 5560 | 5560 | 5550 | 1107 |
| 567 | 20231120 | 095300 | 712736460 | 5560 | 5550 | 5560 | 5550 | 1108 |
| 568 | 20231120 | 095200 | 706587030 | 5560 | 5540 | 5560 | 5540 | 636 |
| 569 | 20231120 | 095100 | 703057700 | 5540 | 5560 | 5560 | 5540 | 440 |
| 570 | 20231120 | 095000 | 700613220 | 5560 | 5550 | 5570 | 5550 | 2032 |
| 571 | 20231120 | 094900 | 689300070 | 5550 | 5570 | 5570 | 5550 | 242 |
| 572 | 20231120 | 094800 | 687954750 | 5560 | 5550 | 5570 | 5540 | 1306 |
| 573 | 20231120 | 094700 | 680701120 | 5560 | 5540 | 5560 | 5540 | 751 |
| 574 | 20231120 | 094600 | 676539160 | 5540 | 5550 | 5550 | 5540 | 2422 |
| 575 | 20231120 | 094500 | 663119120 | 5550 | 5550 | 5570 | 5550 | 3255 |
| 576 | 20231120 | 094400 | 645047940 | 5540 | 5530 | 5550 | 5530 | 2409 |
| 577 | 20231120 | 094300 | 631718320 | 5520 | 5520 | 5520 | 5510 | 1118 |
| 578 | 20231120 | 094200 | 625547970 | 5520 | 5530 | 5530 | 5520 | 1705 |
| 579 | 20231120 | 094100 | 616136020 | 5530 | 5530 | 5540 | 5530 | 2861 |
| 580 | 20231120 | 094000 | 600300950 | 5530 | 5520 | 5530 | 5510 | 578 |
| 581 | 20231120 | 093900 | 597107970 | 5530 | 5520 | 5540 | 5520 | 1489 |
| 582 | 20231120 | 093800 | 588876400 | 5510 | 5500 | 5510 | 5490 | 2372 |
| 583 | 20231120 | 093700 | 575827570 | 5500 | 5460 | 5500 | 5460 | 1578 |
| 584 | 20231120 | 093600 | 567175690 | 5460 | 5460 | 5470 | 5460 | 419 |
| 585 | 20231120 | 093500 | 564887350 | 5460 | 5480 | 5480 | 5460 | 521 |
| 586 | 20231120 | 093400 | 562037690 | 5490 | 5470 | 5490 | 5470 | 1531 |
| 587 | 20231120 | 093300 | 553648960 | 5470 | 5440 | 5480 | 5440 | 1147 |
| 588 | 20231120 | 093200 | 547383530 | 5450 | 5430 | 5450 | 5430 | 266 |
| 589 | 20231120 | 093100 | 545937210 | 5430 | 5420 | 5430 | 5410 | 899 |
| 590 | 20231120 | 093000 | 541065870 | 5420 | 5420 | 5420 | 5420 | 14 |
| 591 | 20231120 | 092900 | 540989990 | 5410 | 5410 | 5410 | 5410 | 464 |
| 592 | 20231120 | 092800 | 538479750 | 5410 | 5400 | 5410 | 5380 | 2775 |
| 593 | 20231120 | 092700 | 523545360 | 5370 | 5440 | 5440 | 5370 | 8039 |
| 594 | 20231120 | 092600 | 480244960 | 5420 | 5420 | 5420 | 5420 | 222 |
| 595 | 20231120 | 092500 | 479041720 | 5420 | 5420 | 5420 | 5400 | 5179 |
| 596 | 20231120 | 092400 | 451074980 | 5400 | 5420 | 5420 | 5400 | 85 |
| 597 | 20231120 | 092300 | 450615280 | 5390 | 5410 | 5420 | 5390 | 2896 |
| 598 | 20231120 | 092200 | 434991690 | 5420 | 5400 | 5420 | 5400 | 2208 |
| 599 | 20231120 | 092100 | 423044750 | 5410 | 5440 | 5440 | 5410 | 1766 |
| 600 | 20231120 | 092000 | 413470400 | 5440 | 5450 | 5480 | 5440 | 1153 |
| 601 | 20231120 | 091900 | 407164280 | 5440 | 5400 | 5470 | 5400 | 7167 |
| 602 | 20231120 | 091800 | 368426350 | 5380 | 5400 | 5400 | 5380 | 35 |
| 603 | 20231120 | 091700 | 368237730 | 5400 | 5360 | 5400 | 5350 | 3816 |
| 604 | 20231120 | 091600 | 347722450 | 5350 | 5350 | 5370 | 5350 | 1107 |
| 605 | 20231120 | 091500 | 341789940 | 5370 | 5380 | 5380 | 5350 | 7433 |
| 606 | 20231120 | 091400 | 301962940 | 5380 | 5380 | 5400 | 5380 | 172 |
| 607 | 20231120 | 091300 | 301037480 | 5400 | 5400 | 5400 | 5370 | 550 |
| 608 | 20231120 | 091200 | 298083500 | 5370 | 5400 | 5400 | 5360 | 1898 |
| 609 | 20231120 | 091100 | 287898820 | 5360 | 5380 | 5390 | 5360 | 11451 |
| 610 | 20231120 | 091000 | 226470280 | 5380 | 5370 | 5390 | 5370 | 3758 |
| 611 | 20231120 | 090900 | 206270910 | 5400 | 5410 | 5410 | 5370 | 1503 |
| 612 | 20231120 | 090800 | 198167530 | 5410 | 5390 | 5410 | 5390 | 756 |
| 613 | 20231120 | 090700 | 194089970 | 5380 | 5390 | 5410 | 5370 | 6768 |
| 614 | 20231120 | 090600 | 157657100 | 5390 | 5440 | 5440 | 5390 | 3045 |
| 615 | 20231120 | 090500 | 141194190 | 5420 | 5400 | 5440 | 5400 | 3021 |
| 616 | 20231120 | 090400 | 124818730 | 5420 | 5460 | 5480 | 5380 | 11491 |
| 617 | 20231120 | 090300 | 62609320 | 5460 | 5490 | 5490 | 5460 | 1042 |
| 618 | 20231120 | 090200 | 56911820 | 5500 | 5510 | 5510 | 5460 | 5119 |
| 619 | 20231120 | 090100 | 28893420 | 5510 | 5500 | 5540 | 5500 | 2770 |
| 620 | 20231120 | 090000 | 13615960 | 5500 | 5480 | 5500 | 5480 | 2458 |