33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 192900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 5294 |
| 3 | 20231120 | 192800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 4 | 20231120 | 192700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 5 | 20231120 | 192600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 6 | 20231120 | 192500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 7 | 20231120 | 192400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 8 | 20231120 | 192300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 9 | 20231120 | 192200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 10 | 20231120 | 192100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 11 | 20231120 | 192000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 12 | 20231120 | 191900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 13 | 20231120 | 191800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 14 | 20231120 | 191700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 15 | 20231120 | 191600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 16 | 20231120 | 191500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 17 | 20231120 | 191400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 18 | 20231120 | 191300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 19 | 20231120 | 191200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 20 | 20231120 | 191100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 21 | 20231120 | 191000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 22 | 20231120 | 190900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 23 | 20231120 | 190800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 24 | 20231120 | 190700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 25 | 20231120 | 190600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 26 | 20231120 | 190500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 27 | 20231120 | 190400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 28 | 20231120 | 190300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 29 | 20231120 | 190200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 30 | 20231120 | 190100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 31 | 20231120 | 190000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 32 | 20231120 | 185900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 5294 |
| 33 | 20231120 | 185800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 34 | 20231120 | 185700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 35 | 20231120 | 185600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 36 | 20231120 | 185500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 37 | 20231120 | 185400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 38 | 20231120 | 185300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 39 | 20231120 | 185200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 40 | 20231120 | 185100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 41 | 20231120 | 185000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 42 | 20231120 | 184900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 43 | 20231120 | 184800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 44 | 20231120 | 184700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 45 | 20231120 | 184600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 46 | 20231120 | 184500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 47 | 20231120 | 184400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 48 | 20231120 | 184300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 49 | 20231120 | 184200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 50 | 20231120 | 184100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 51 | 20231120 | 184000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 52 | 20231120 | 183900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 53 | 20231120 | 183800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 54 | 20231120 | 183700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 55 | 20231120 | 183600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 56 | 20231120 | 183500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 57 | 20231120 | 183400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 58 | 20231120 | 183300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 59 | 20231120 | 183200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 60 | 20231120 | 183100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 61 | 20231120 | 183000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 62 | 20231120 | 182900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 5294 |
| 63 | 20231120 | 182800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 64 | 20231120 | 182700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 65 | 20231120 | 182600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 66 | 20231120 | 182500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 67 | 20231120 | 182400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 68 | 20231120 | 182300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 69 | 20231120 | 182200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 70 | 20231120 | 182100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 71 | 20231120 | 182000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 72 | 20231120 | 181900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 73 | 20231120 | 181800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 74 | 20231120 | 181700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 75 | 20231120 | 181600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 76 | 20231120 | 181500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 77 | 20231120 | 181400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 78 | 20231120 | 181300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 79 | 20231120 | 181200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 80 | 20231120 | 181100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 81 | 20231120 | 181000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 82 | 20231120 | 180900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 83 | 20231120 | 180800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 84 | 20231120 | 180700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 85 | 20231120 | 180600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 86 | 20231120 | 180500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 87 | 20231120 | 180400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 88 | 20231120 | 180300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 89 | 20231120 | 180200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 90 | 20231120 | 180100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 91 | 20231120 | 180000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 92 | 20231120 | 175900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 5294 |
| 93 | 20231120 | 175800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 94 | 20231120 | 175700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 95 | 20231120 | 175600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 96 | 20231120 | 175500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 97 | 20231120 | 175400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 98 | 20231120 | 175300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 99 | 20231120 | 175200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 100 | 20231120 | 175100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 101 | 20231120 | 175000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 102 | 20231120 | 174900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 103 | 20231120 | 174800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 104 | 20231120 | 174700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 105 | 20231120 | 174600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 106 | 20231120 | 174500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 107 | 20231120 | 174400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 108 | 20231120 | 174300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 109 | 20231120 | 174200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 110 | 20231120 | 174100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 111 | 20231120 | 174000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 112 | 20231120 | 173900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 113 | 20231120 | 173800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 114 | 20231120 | 173700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 115 | 20231120 | 173600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 116 | 20231120 | 173500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 117 | 20231120 | 173400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 118 | 20231120 | 173300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 119 | 20231120 | 173200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 120 | 20231120 | 173100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 121 | 20231120 | 173000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 122 | 20231120 | 172900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 5294 |
| 123 | 20231120 | 172800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 124 | 20231120 | 172700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 125 | 20231120 | 172600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 126 | 20231120 | 172500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 127 | 20231120 | 172400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 128 | 20231120 | 172300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 129 | 20231120 | 172200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 130 | 20231120 | 172100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 131 | 20231120 | 172000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 132 | 20231120 | 171900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 133 | 20231120 | 171800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 134 | 20231120 | 171700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 135 | 20231120 | 171600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 136 | 20231120 | 171500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 137 | 20231120 | 171400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 138 | 20231120 | 171300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 139 | 20231120 | 171200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 140 | 20231120 | 171100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 141 | 20231120 | 171000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 142 | 20231120 | 170900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 143 | 20231120 | 170800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 144 | 20231120 | 170700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 145 | 20231120 | 170600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 146 | 20231120 | 170500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 147 | 20231120 | 170400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 148 | 20231120 | 170300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 149 | 20231120 | 170200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 150 | 20231120 | 170100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 151 | 20231120 | 170000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 152 | 20231120 | 165900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 5294 |
| 153 | 20231120 | 165800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 154 | 20231120 | 165700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 155 | 20231120 | 165600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 156 | 20231120 | 165500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 157 | 20231120 | 165400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 158 | 20231120 | 165300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 159 | 20231120 | 165200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 160 | 20231120 | 165100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 161 | 20231120 | 165000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 162 | 20231120 | 164900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 163 | 20231120 | 164800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 164 | 20231120 | 164700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 165 | 20231120 | 164600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 166 | 20231120 | 164500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 167 | 20231120 | 164400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 168 | 20231120 | 164300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 169 | 20231120 | 164200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 170 | 20231120 | 164100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 171 | 20231120 | 164000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 172 | 20231120 | 163900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 173 | 20231120 | 163800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 174 | 20231120 | 163700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 175 | 20231120 | 163600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 176 | 20231120 | 163500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 177 | 20231120 | 163400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 178 | 20231120 | 163300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 179 | 20231120 | 163200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 180 | 20231120 | 163100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 181 | 20231120 | 163000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 182 | 20231120 | 162900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 5294 |
| 183 | 20231120 | 162800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 184 | 20231120 | 162700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 185 | 20231120 | 162600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 186 | 20231120 | 162500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 187 | 20231120 | 162400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 188 | 20231120 | 162300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 189 | 20231120 | 162200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 190 | 20231120 | 162100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 191 | 20231120 | 162000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 192 | 20231120 | 161900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 193 | 20231120 | 161800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 194 | 20231120 | 161700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 195 | 20231120 | 161600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 196 | 20231120 | 161500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 197 | 20231120 | 161400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 198 | 20231120 | 161300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 199 | 20231120 | 161200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 200 | 20231120 | 161100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 201 | 20231120 | 161000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 202 | 20231120 | 160900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 203 | 20231120 | 160800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 204 | 20231120 | 160700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 205 | 20231120 | 160600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 206 | 20231120 | 160500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 207 | 20231120 | 160400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 208 | 20231120 | 160300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 209 | 20231120 | 160200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 210 | 20231120 | 160100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 211 | 20231120 | 160000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 212 | 20231120 | 155900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 5294 |
| 213 | 20231120 | 155800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 214 | 20231120 | 155700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 215 | 20231120 | 155600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 216 | 20231120 | 155500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 217 | 20231120 | 155400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 218 | 20231120 | 155300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 219 | 20231120 | 155200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 220 | 20231120 | 155100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 221 | 20231120 | 155000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 222 | 20231120 | 154900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 223 | 20231120 | 154800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 224 | 20231120 | 154700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 225 | 20231120 | 154600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 226 | 20231120 | 154500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 227 | 20231120 | 154400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 228 | 20231120 | 154300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 229 | 20231120 | 154200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 230 | 20231120 | 154100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 231 | 20231120 | 154000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 232 | 20231120 | 153900 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 233 | 20231120 | 153800 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 234 | 20231120 | 153700 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 235 | 20231120 | 153600 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 236 | 20231120 | 153500 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 237 | 20231120 | 153400 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 238 | 20231120 | 153300 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 239 | 20231120 | 153200 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 240 | 20231120 | 153100 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 0 |
| 241 | 20231120 | 153000 | 2556888850 | 15550 | 15550 | 15550 | 15550 | 5294 |
| 242 | 20231120 | 152900 | 2474567150 | 15520 | 15520 | 15520 | 15520 | 0 |
| 243 | 20231120 | 152800 | 2474567150 | 15520 | 15520 | 15520 | 15520 | 0 |
| 244 | 20231120 | 152700 | 2474567150 | 15520 | 15520 | 15520 | 15520 | 0 |
| 245 | 20231120 | 152600 | 2474567150 | 15520 | 15520 | 15520 | 15520 | 0 |
| 246 | 20231120 | 152500 | 2474567150 | 15520 | 15520 | 15520 | 15520 | 0 |
| 247 | 20231120 | 152400 | 2474567150 | 15520 | 15520 | 15520 | 15520 | 0 |
| 248 | 20231120 | 152300 | 2474567150 | 15520 | 15520 | 15520 | 15520 | 0 |
| 249 | 20231120 | 152200 | 2474567150 | 15520 | 15520 | 15520 | 15520 | 0 |
| 250 | 20231120 | 152100 | 2474567150 | 15520 | 15520 | 15520 | 15520 | 0 |
| 251 | 20231120 | 152000 | 2474567150 | 15520 | 15520 | 15520 | 15520 | 0 |
| 252 | 20231120 | 151900 | 2474567150 | 15520 | 15530 | 15530 | 15520 | 753 |
| 253 | 20231120 | 151800 | 2462880460 | 15530 | 15520 | 15530 | 15510 | 568 |
| 254 | 20231120 | 151700 | 2454064720 | 15520 | 15520 | 15520 | 15520 | 209 |
| 255 | 20231120 | 151600 | 2450821040 | 15520 | 15510 | 15530 | 15510 | 354 |
| 256 | 20231120 | 151500 | 2445327220 | 15530 | 15520 | 15530 | 15510 | 1392 |
| 257 | 20231120 | 151400 | 2423731940 | 15520 | 15520 | 15520 | 15520 | 224 |
| 258 | 20231120 | 151300 | 2420255460 | 15530 | 15530 | 15530 | 15530 | 252 |
| 259 | 20231120 | 151200 | 2416341900 | 15510 | 15530 | 15540 | 15510 | 1118 |
| 260 | 20231120 | 151100 | 2398988330 | 15540 | 15540 | 15540 | 15530 | 92 |
| 261 | 20231120 | 151000 | 2397559460 | 15530 | 15530 | 15530 | 15520 | 547 |
| 262 | 20231120 | 150900 | 2389064680 | 15530 | 15530 | 15530 | 15530 | 28 |
| 263 | 20231120 | 150800 | 2388629840 | 15530 | 15530 | 15530 | 15530 | 242 |
| 264 | 20231120 | 150700 | 2384871580 | 15530 | 15540 | 15540 | 15530 | 60 |
| 265 | 20231120 | 150600 | 2383939730 | 15540 | 15540 | 15540 | 15540 | 256 |
| 266 | 20231120 | 150500 | 2379961490 | 15550 | 15550 | 15550 | 15550 | 0 |
| 267 | 20231120 | 150400 | 2379961490 | 15550 | 15540 | 15550 | 15540 | 117 |
| 268 | 20231120 | 150300 | 2378143280 | 15540 | 15550 | 15550 | 15540 | 289 |
| 269 | 20231120 | 150200 | 2373652120 | 15550 | 15550 | 15550 | 15550 | 52 |
| 270 | 20231120 | 150100 | 2372843520 | 15530 | 15540 | 15550 | 15530 | 1449 |
| 271 | 20231120 | 150000 | 2350327230 | 15550 | 15540 | 15550 | 15540 | 12 |
| 272 | 20231120 | 145900 | 2350140730 | 15540 | 15540 | 15540 | 15540 | 258 |
| 273 | 20231120 | 145800 | 2346131410 | 15540 | 15550 | 15550 | 15540 | 142 |
| 274 | 20231120 | 145700 | 2343924600 | 15520 | 15510 | 15520 | 15510 | 588 |
| 275 | 20231120 | 145600 | 2334799170 | 15510 | 15510 | 15510 | 15510 | 156 |
| 276 | 20231120 | 145500 | 2332379610 | 15520 | 15520 | 15520 | 15520 | 38 |
| 277 | 20231120 | 145400 | 2331789850 | 15510 | 15510 | 15520 | 15510 | 81 |
| 278 | 20231120 | 145300 | 2330533110 | 15510 | 15510 | 15510 | 15500 | 355 |
| 279 | 20231120 | 145200 | 2325028300 | 15500 | 15510 | 15510 | 15500 | 209 |
| 280 | 20231120 | 145100 | 2321787710 | 15510 | 15510 | 15510 | 15510 | 259 |
| 281 | 20231120 | 145000 | 2317770620 | 15510 | 15520 | 15520 | 15500 | 1168 |
| 282 | 20231120 | 144900 | 2299662070 | 15520 | 15520 | 15520 | 15520 | 77 |
| 283 | 20231120 | 144800 | 2298467030 | 15510 | 15510 | 15510 | 15510 | 197 |
| 284 | 20231120 | 144700 | 2295411560 | 15510 | 15510 | 15510 | 15510 | 3 |
| 285 | 20231120 | 144600 | 2295365030 | 15510 | 15510 | 15510 | 15510 | 8 |
| 286 | 20231120 | 144500 | 2295240950 | 15510 | 15510 | 15510 | 15500 | 525 |
| 287 | 20231120 | 144400 | 2287099030 | 15510 | 15510 | 15520 | 15500 | 87 |
| 288 | 20231120 | 144300 | 2285749650 | 15500 | 15510 | 15510 | 15500 | 1134 |
| 289 | 20231120 | 144200 | 2268166310 | 15520 | 15520 | 15520 | 15520 | 79 |
| 290 | 20231120 | 144100 | 2266940230 | 15520 | 15520 | 15520 | 15520 | 48 |
| 291 | 20231120 | 144000 | 2266195270 | 15510 | 15510 | 15510 | 15510 | 84 |
| 292 | 20231120 | 143900 | 2264892430 | 15510 | 15510 | 15510 | 15510 | 0 |
| 293 | 20231120 | 143800 | 2264892430 | 15510 | 15510 | 15510 | 15510 | 144 |
| 294 | 20231120 | 143700 | 2262658990 | 15510 | 15510 | 15520 | 15510 | 254 |
| 295 | 20231120 | 143600 | 2258718850 | 15510 | 15510 | 15510 | 15510 | 15 |
| 296 | 20231120 | 143500 | 2258486200 | 15510 | 15510 | 15510 | 15510 | 119 |
| 297 | 20231120 | 143400 | 2256640510 | 15510 | 15510 | 15510 | 15510 | 19 |
| 298 | 20231120 | 143300 | 2256345820 | 15510 | 15520 | 15520 | 15510 | 190 |
| 299 | 20231120 | 143200 | 2253397340 | 15510 | 15510 | 15520 | 15510 | 330 |
| 300 | 20231120 | 143100 | 2248278690 | 15510 | 15540 | 15540 | 15510 | 1387 |
| 301 | 20231120 | 143000 | 2226750490 | 15540 | 15530 | 15540 | 15530 | 283 |
| 302 | 20231120 | 142900 | 2222354290 | 15540 | 15540 | 15540 | 15540 | 0 |
| 303 | 20231120 | 142800 | 2222354290 | 15540 | 15540 | 15540 | 15540 | 20 |
| 304 | 20231120 | 142700 | 2222043490 | 15530 | 15540 | 15540 | 15530 | 259 |
| 305 | 20231120 | 142600 | 2218020070 | 15540 | 15540 | 15540 | 15540 | 150 |
| 306 | 20231120 | 142500 | 2215689070 | 15530 | 15530 | 15530 | 15530 | 202 |
| 307 | 20231120 | 142400 | 2212552010 | 15540 | 15530 | 15540 | 15530 | 402 |
| 308 | 20231120 | 142300 | 2206308090 | 15530 | 15530 | 15530 | 15530 | 39 |
| 309 | 20231120 | 142200 | 2205702420 | 15530 | 15540 | 15540 | 15530 | 21 |
| 310 | 20231120 | 142100 | 2205376190 | 15540 | 15540 | 15540 | 15540 | 166 |
| 311 | 20231120 | 142000 | 2202796550 | 15540 | 15540 | 15540 | 15540 | 83 |
| 312 | 20231120 | 141900 | 2201506730 | 15540 | 15540 | 15540 | 15540 | 39 |
| 313 | 20231120 | 141800 | 2200900670 | 15550 | 15550 | 15550 | 15550 | 136 |
| 314 | 20231120 | 141700 | 2198785870 | 15550 | 15540 | 15550 | 15540 | 492 |
| 315 | 20231120 | 141600 | 2191136990 | 15550 | 15550 | 15550 | 15550 | 0 |
| 316 | 20231120 | 141500 | 2191136990 | 15550 | 15530 | 15550 | 15530 | 279 |
| 317 | 20231120 | 141400 | 2186800140 | 15530 | 15530 | 15540 | 15520 | 1205 |
| 318 | 20231120 | 141300 | 2168084120 | 15530 | 15530 | 15530 | 15530 | 191 |
| 319 | 20231120 | 141200 | 2165117890 | 15530 | 15540 | 15540 | 15530 | 860 |
| 320 | 20231120 | 141100 | 2151753640 | 15540 | 15540 | 15540 | 15540 | 17 |
| 321 | 20231120 | 141000 | 2151489460 | 15540 | 15540 | 15540 | 15540 | 56 |
| 322 | 20231120 | 140900 | 2150619220 | 15540 | 15530 | 15540 | 15530 | 528 |
| 323 | 20231120 | 140800 | 2142414880 | 15530 | 15530 | 15530 | 15530 | 37 |
| 324 | 20231120 | 140700 | 2141840270 | 15530 | 15530 | 15530 | 15530 | 124 |
| 325 | 20231120 | 140600 | 2139914550 | 15530 | 15530 | 15530 | 15530 | 38 |
| 326 | 20231120 | 140500 | 2139324410 | 15540 | 15540 | 15540 | 15540 | 150 |
| 327 | 20231120 | 140400 | 2136993410 | 15540 | 15540 | 15540 | 15540 | 289 |
| 328 | 20231120 | 140300 | 2132502350 | 15540 | 15540 | 15540 | 15540 | 0 |
| 329 | 20231120 | 140200 | 2132502350 | 15540 | 15530 | 15540 | 15530 | 1021 |
| 330 | 20231120 | 140100 | 2116639100 | 15530 | 15540 | 15540 | 15530 | 193 |
| 331 | 20231120 | 140000 | 2113641160 | 15540 | 15540 | 15540 | 15530 | 202 |
| 332 | 20231120 | 135900 | 2110503080 | 15530 | 15530 | 15540 | 15530 | 118 |
| 333 | 20231120 | 135800 | 2108670530 | 15530 | 15530 | 15530 | 15530 | 211 |
| 334 | 20231120 | 135700 | 2105393700 | 15530 | 15530 | 15530 | 15530 | 66 |
| 335 | 20231120 | 135600 | 2104368720 | 15530 | 15530 | 15530 | 15530 | 106 |
| 336 | 20231120 | 135500 | 2102722540 | 15530 | 15530 | 15530 | 15530 | 38 |
| 337 | 20231120 | 135400 | 2102132400 | 15540 | 15540 | 15540 | 15530 | 201 |
| 338 | 20231120 | 135300 | 2099009910 | 15530 | 15540 | 15540 | 15530 | 41 |
| 339 | 20231120 | 135200 | 2098373170 | 15540 | 15540 | 15540 | 15540 | 71 |
| 340 | 20231120 | 135100 | 2097269830 | 15530 | 15540 | 15540 | 15530 | 172 |
| 341 | 20231120 | 135000 | 2094598400 | 15540 | 15540 | 15540 | 15540 | 0 |
| 342 | 20231120 | 134900 | 2094598400 | 15540 | 15540 | 15540 | 15530 | 263 |
| 343 | 20231120 | 134800 | 2090512810 | 15530 | 15530 | 15530 | 15530 | 2 |
| 344 | 20231120 | 134700 | 2090481750 | 15530 | 15530 | 15530 | 15520 | 263 |
| 345 | 20231120 | 134600 | 2086397720 | 15530 | 15530 | 15530 | 15530 | 76 |
| 346 | 20231120 | 134500 | 2085217440 | 15530 | 15530 | 15530 | 15530 | 22 |
| 347 | 20231120 | 134400 | 2084875780 | 15520 | 15530 | 15530 | 15520 | 122 |
| 348 | 20231120 | 134300 | 2082981530 | 15540 | 15530 | 15540 | 15530 | 501 |
| 349 | 20231120 | 134200 | 2075200990 | 15530 | 15530 | 15530 | 15530 | 36 |
| 350 | 20231120 | 134100 | 2074641910 | 15530 | 15530 | 15530 | 15530 | 174 |
| 351 | 20231120 | 134000 | 2071939690 | 15520 | 15530 | 15530 | 15520 | 155 |
| 352 | 20231120 | 133900 | 2069532950 | 15530 | 15520 | 15530 | 15520 | 1320 |
| 353 | 20231120 | 133800 | 2049033530 | 15520 | 15520 | 15520 | 15520 | 140 |
| 354 | 20231120 | 133700 | 2046860730 | 15520 | 15520 | 15520 | 15520 | 0 |
| 355 | 20231120 | 133600 | 2046860730 | 15520 | 15520 | 15520 | 15520 | 277 |
| 356 | 20231120 | 133500 | 2042561690 | 15520 | 15520 | 15520 | 15520 | 0 |
| 357 | 20231120 | 133400 | 2042561690 | 15520 | 15520 | 15520 | 15520 | 36 |
| 358 | 20231120 | 133300 | 2042002970 | 15520 | 15520 | 15520 | 15520 | 438 |
| 359 | 20231120 | 133200 | 2035205210 | 15520 | 15520 | 15520 | 15520 | 63 |
| 360 | 20231120 | 133100 | 2034227450 | 15520 | 15520 | 15520 | 15520 | 113 |
| 361 | 20231120 | 133000 | 2032473690 | 15530 | 15520 | 15530 | 15520 | 137 |
| 362 | 20231120 | 132900 | 2030347350 | 15520 | 15520 | 15520 | 15520 | 42 |
| 363 | 20231120 | 132800 | 2029695510 | 15520 | 15520 | 15520 | 15520 | 683 |
| 364 | 20231120 | 132700 | 2019095350 | 15510 | 15510 | 15510 | 15510 | 383 |
| 365 | 20231120 | 132600 | 2013155020 | 15510 | 15510 | 15510 | 15510 | 239 |
| 366 | 20231120 | 132500 | 2009448130 | 15510 | 15510 | 15520 | 15510 | 275 |
| 367 | 20231120 | 132400 | 2005182230 | 15510 | 15510 | 15510 | 15510 | 84 |
| 368 | 20231120 | 132300 | 2003879390 | 15510 | 15510 | 15510 | 15500 | 110 |
| 369 | 20231120 | 132200 | 2002173700 | 15520 | 15520 | 15520 | 15520 | 10 |
| 370 | 20231120 | 132100 | 2002018500 | 15500 | 15500 | 15500 | 15500 | 214 |
| 371 | 20231120 | 132000 | 1998701500 | 15500 | 15500 | 15500 | 15500 | 43 |
| 372 | 20231120 | 131900 | 1998035000 | 15500 | 15490 | 15500 | 15490 | 101 |
| 373 | 20231120 | 131800 | 1996469900 | 15500 | 15510 | 15510 | 15500 | 1261 |
| 374 | 20231120 | 131700 | 1976922380 | 15520 | 15520 | 15520 | 15520 | 41 |
| 375 | 20231120 | 131600 | 1976286060 | 15520 | 15520 | 15520 | 15520 | 55 |
| 376 | 20231120 | 131500 | 1975432460 | 15520 | 15520 | 15520 | 15520 | 134 |
| 377 | 20231120 | 131400 | 1973352780 | 15520 | 15530 | 15530 | 15520 | 74 |
| 378 | 20231120 | 131300 | 1972203950 | 15520 | 15520 | 15520 | 15520 | 87 |
| 379 | 20231120 | 131200 | 1970853710 | 15530 | 15530 | 15530 | 15530 | 85 |
| 380 | 20231120 | 131100 | 1969533660 | 15520 | 15520 | 15520 | 15520 | 45 |
| 381 | 20231120 | 131000 | 1968835260 | 15530 | 15530 | 15530 | 15530 | 1001 |
| 382 | 20231120 | 130900 | 1953289730 | 15510 | 15510 | 15510 | 15510 | 68 |
| 383 | 20231120 | 130800 | 1952235050 | 15500 | 15500 | 15500 | 15500 | 92 |
| 384 | 20231120 | 130700 | 1950809050 | 15500 | 15500 | 15500 | 15500 | 160 |
| 385 | 20231120 | 130600 | 1948329050 | 15500 | 15510 | 15510 | 15500 | 50 |
| 386 | 20231120 | 130500 | 1947554000 | 15510 | 15510 | 15510 | 15500 | 224 |
| 387 | 20231120 | 130400 | 1944081010 | 15510 | 15520 | 15520 | 15510 | 124 |
| 388 | 20231120 | 130300 | 1942157080 | 15510 | 15510 | 15510 | 15510 | 1 |
| 389 | 20231120 | 130200 | 1942141570 | 15500 | 15500 | 15500 | 15500 | 125 |
| 390 | 20231120 | 130100 | 1940204070 | 15510 | 15510 | 15510 | 15510 | 296 |
| 391 | 20231120 | 130000 | 1935613110 | 15500 | 15500 | 15500 | 15500 | 114 |
| 392 | 20231120 | 125900 | 1933846110 | 15500 | 15500 | 15500 | 15500 | 335 |
| 393 | 20231120 | 125800 | 1928653610 | 15500 | 15500 | 15500 | 15490 | 327 |
| 394 | 20231120 | 125700 | 1923585710 | 15490 | 15500 | 15500 | 15490 | 119 |
| 395 | 20231120 | 125600 | 1921741960 | 15500 | 15500 | 15500 | 15500 | 41 |
| 396 | 20231120 | 125500 | 1921106460 | 15500 | 15490 | 15500 | 15490 | 38 |
| 397 | 20231120 | 125400 | 1920517830 | 15500 | 15510 | 15510 | 15500 | 96 |
| 398 | 20231120 | 125300 | 1919029730 | 15520 | 15510 | 15520 | 15500 | 570 |
| 399 | 20231120 | 125200 | 1910194520 | 15510 | 15520 | 15520 | 15510 | 609 |
| 400 | 20231120 | 125100 | 1900748920 | 15530 | 15530 | 15530 | 15530 | 75 |
| 401 | 20231120 | 125000 | 1899584170 | 15530 | 15530 | 15530 | 15530 | 19 |
| 402 | 20231120 | 124900 | 1899289100 | 15520 | 15510 | 15520 | 15510 | 175 |
| 403 | 20231120 | 124800 | 1896574790 | 15520 | 15520 | 15520 | 15520 | 82 |
| 404 | 20231120 | 124700 | 1895302150 | 15520 | 15530 | 15540 | 15520 | 115 |
| 405 | 20231120 | 124600 | 1893516500 | 15520 | 15520 | 15520 | 15520 | 150 |
| 406 | 20231120 | 124500 | 1891188500 | 15520 | 15520 | 15520 | 15520 | 100 |
| 407 | 20231120 | 124400 | 1889636500 | 15510 | 15510 | 15520 | 15510 | 195 |
| 408 | 20231120 | 124300 | 1886611700 | 15520 | 15520 | 15520 | 15520 | 7 |
| 409 | 20231120 | 124200 | 1886503060 | 15510 | 15510 | 15510 | 15510 | 177 |
| 410 | 20231120 | 124100 | 1883757790 | 15520 | 15510 | 15520 | 15510 | 155 |
| 411 | 20231120 | 124000 | 1881353730 | 15510 | 15500 | 15510 | 15500 | 117 |
| 412 | 20231120 | 123900 | 1879540190 | 15500 | 15500 | 15500 | 15500 | 23 |
| 413 | 20231120 | 123800 | 1879183690 | 15510 | 15500 | 15510 | 15500 | 88 |
| 414 | 20231120 | 123700 | 1877819280 | 15500 | 15510 | 15510 | 15500 | 439 |
| 415 | 20231120 | 123600 | 1871013780 | 15510 | 15500 | 15510 | 15500 | 442 |
| 416 | 20231120 | 123500 | 1864158770 | 15500 | 15500 | 15500 | 15500 | 0 |
| 417 | 20231120 | 123400 | 1864158770 | 15500 | 15500 | 15500 | 15500 | 153 |
| 418 | 20231120 | 123300 | 1861787270 | 15500 | 15490 | 15500 | 15490 | 163 |
| 419 | 20231120 | 123200 | 1859262280 | 15500 | 15500 | 15500 | 15480 | 2365 |
| 420 | 20231120 | 123100 | 1822616950 | 15500 | 15500 | 15510 | 15500 | 123 |
| 421 | 20231120 | 123000 | 1820710400 | 15500 | 15490 | 15500 | 15490 | 82 |
| 422 | 20231120 | 122900 | 1819440150 | 15500 | 15500 | 15500 | 15500 | 591 |
| 423 | 20231120 | 122800 | 1810279650 | 15500 | 15490 | 15500 | 15490 | 73 |
| 424 | 20231120 | 122700 | 1809148650 | 15490 | 15490 | 15500 | 15490 | 146 |
| 425 | 20231120 | 122600 | 1806887090 | 15490 | 15490 | 15490 | 15480 | 1351 |
| 426 | 20231120 | 122500 | 1785960970 | 15470 | 15480 | 15490 | 15470 | 517 |
| 427 | 20231120 | 122400 | 1777958140 | 15480 | 15500 | 15500 | 15480 | 2433 |
| 428 | 20231120 | 122300 | 1740256070 | 15510 | 15500 | 15510 | 15500 | 4434 |
| 429 | 20231120 | 122200 | 1671527380 | 15510 | 15520 | 15520 | 15510 | 4479 |
| 430 | 20231120 | 122100 | 1602056220 | 15520 | 15520 | 15520 | 15520 | 643 |
| 431 | 20231120 | 122000 | 1592076860 | 15530 | 15530 | 15530 | 15530 | 62 |
| 432 | 20231120 | 121900 | 1591114000 | 15520 | 15520 | 15520 | 15520 | 38 |
| 433 | 20231120 | 121800 | 1590524240 | 15520 | 15530 | 15530 | 15520 | 133 |
| 434 | 20231120 | 121700 | 1588460030 | 15530 | 15520 | 15530 | 15520 | 252 |
| 435 | 20231120 | 121600 | 1584548860 | 15530 | 15520 | 15530 | 15510 | 183 |
| 436 | 20231120 | 121500 | 1581709480 | 15520 | 15520 | 15520 | 15520 | 920 |
| 437 | 20231120 | 121400 | 1567431080 | 15530 | 15530 | 15530 | 15530 | 0 |
| 438 | 20231120 | 121300 | 1567431080 | 15530 | 15520 | 15530 | 15520 | 3780 |
| 439 | 20231120 | 121200 | 1508764720 | 15520 | 15530 | 15530 | 15520 | 994 |
| 440 | 20231120 | 121100 | 1493328270 | 15530 | 15540 | 15540 | 15530 | 79 |
| 441 | 20231120 | 121000 | 1492101390 | 15540 | 15540 | 15540 | 15540 | 41 |
| 442 | 20231120 | 120900 | 1491464250 | 15540 | 15540 | 15540 | 15540 | 138 |
| 443 | 20231120 | 120800 | 1489319730 | 15540 | 15550 | 15550 | 15530 | 205 |
| 444 | 20231120 | 120700 | 1486133610 | 15530 | 15540 | 15540 | 15530 | 276 |
| 445 | 20231120 | 120600 | 1481846000 | 15530 | 15530 | 15530 | 15530 | 40 |
| 446 | 20231120 | 120500 | 1481224800 | 15540 | 15540 | 15540 | 15540 | 69 |
| 447 | 20231120 | 120400 | 1480152540 | 15540 | 15540 | 15540 | 15540 | 42 |
| 448 | 20231120 | 120300 | 1479499860 | 15540 | 15550 | 15550 | 15540 | 201 |
| 449 | 20231120 | 120200 | 1476376270 | 15540 | 15550 | 15550 | 15540 | 56 |
| 450 | 20231120 | 120100 | 1475506020 | 15550 | 15550 | 15550 | 15550 | 325 |
| 451 | 20231120 | 120000 | 1470452270 | 15550 | 15550 | 15560 | 15550 | 202 |
| 452 | 20231120 | 115900 | 1467310970 | 15560 | 15550 | 15560 | 15550 | 604 |
| 453 | 20231120 | 115800 | 1457918560 | 15540 | 15540 | 15540 | 15540 | 136 |
| 454 | 20231120 | 115700 | 1455805120 | 15540 | 15540 | 15540 | 15540 | 120 |
| 455 | 20231120 | 115600 | 1453940320 | 15540 | 15540 | 15540 | 15540 | 25 |
| 456 | 20231120 | 115500 | 1453551820 | 15530 | 15540 | 15540 | 15530 | 98 |
| 457 | 20231120 | 115400 | 1452029280 | 15530 | 15530 | 15530 | 15530 | 0 |
| 458 | 20231120 | 115300 | 1452029280 | 15530 | 15530 | 15530 | 15530 | 373 |
| 459 | 20231120 | 115200 | 1446236590 | 15540 | 15540 | 15540 | 15540 | 269 |
| 460 | 20231120 | 115100 | 1442056330 | 15540 | 15530 | 15540 | 15530 | 46 |
| 461 | 20231120 | 115000 | 1441341850 | 15540 | 15530 | 15540 | 15530 | 131 |
| 462 | 20231120 | 114900 | 1439307320 | 15530 | 15530 | 15530 | 15530 | 970 |
| 463 | 20231120 | 114800 | 1424243220 | 15530 | 15530 | 15530 | 15530 | 76 |
| 464 | 20231120 | 114700 | 1423062940 | 15540 | 15530 | 15540 | 15530 | 203 |
| 465 | 20231120 | 114600 | 1419909900 | 15540 | 15540 | 15540 | 15540 | 0 |
| 466 | 20231120 | 114500 | 1419909900 | 15540 | 15540 | 15540 | 15540 | 101 |
| 467 | 20231120 | 114400 | 1418340360 | 15540 | 15540 | 15540 | 15540 | 1 |
| 468 | 20231120 | 114300 | 1418324820 | 15540 | 15540 | 15540 | 15540 | 0 |
| 469 | 20231120 | 114200 | 1418324820 | 15540 | 15540 | 15540 | 15540 | 164 |
| 470 | 20231120 | 114100 | 1415776260 | 15530 | 15540 | 15540 | 15530 | 92 |
| 471 | 20231120 | 114000 | 1414347090 | 15540 | 15540 | 15540 | 15540 | 98 |
| 472 | 20231120 | 113900 | 1412824170 | 15540 | 15540 | 15540 | 15540 | 61 |
| 473 | 20231120 | 113800 | 1411876230 | 15530 | 15530 | 15530 | 15530 | 38 |
| 474 | 20231120 | 113700 | 1411286090 | 15540 | 15550 | 15550 | 15540 | 196 |
| 475 | 20231120 | 113600 | 1408239300 | 15540 | 15540 | 15540 | 15540 | 40 |
| 476 | 20231120 | 113500 | 1407617700 | 15540 | 15540 | 15540 | 15540 | 140 |
| 477 | 20231120 | 113400 | 1405442100 | 15540 | 15540 | 15540 | 15540 | 47 |
| 478 | 20231120 | 113300 | 1404711720 | 15550 | 15550 | 15550 | 15550 | 0 |
| 479 | 20231120 | 113200 | 1404711720 | 15550 | 15540 | 15550 | 15540 | 236 |
| 480 | 20231120 | 113100 | 1401043630 | 15550 | 15550 | 15550 | 15550 | 0 |
| 481 | 20231120 | 113000 | 1401043630 | 15550 | 15530 | 15550 | 15530 | 120 |
| 482 | 20231120 | 112900 | 1399179190 | 15530 | 15540 | 15540 | 15530 | 97 |
| 483 | 20231120 | 112800 | 1397672590 | 15540 | 15540 | 15540 | 15540 | 16 |
| 484 | 20231120 | 112700 | 1397423950 | 15540 | 15530 | 15540 | 15530 | 174 |
| 485 | 20231120 | 112600 | 1394721680 | 15540 | 15540 | 15540 | 15540 | 275 |
| 486 | 20231120 | 112500 | 1390448180 | 15530 | 15540 | 15540 | 15530 | 226 |
| 487 | 20231120 | 112400 | 1386938030 | 15540 | 15540 | 15540 | 15540 | 33 |
| 488 | 20231120 | 112300 | 1386425210 | 15540 | 15540 | 15540 | 15540 | 46 |
| 489 | 20231120 | 112200 | 1385710370 | 15540 | 15540 | 15540 | 15540 | 108 |
| 490 | 20231120 | 112100 | 1384032050 | 15540 | 15540 | 15540 | 15540 | 54 |
| 491 | 20231120 | 112000 | 1383192890 | 15540 | 15540 | 15540 | 15540 | 825 |
| 492 | 20231120 | 111900 | 1370372390 | 15540 | 15540 | 15540 | 15540 | 162 |
| 493 | 20231120 | 111800 | 1367854910 | 15540 | 15550 | 15550 | 15540 | 63 |
| 494 | 20231120 | 111700 | 1366875660 | 15540 | 15540 | 15540 | 15540 | 196 |
| 495 | 20231120 | 111600 | 1363829820 | 15550 | 15540 | 15550 | 15540 | 31 |
| 496 | 20231120 | 111500 | 1363347840 | 15540 | 15540 | 15540 | 15540 | 149 |
| 497 | 20231120 | 111400 | 1361032380 | 15540 | 15540 | 15540 | 15540 | 166 |
| 498 | 20231120 | 111300 | 1358452740 | 15550 | 15550 | 15550 | 15550 | 10 |
| 499 | 20231120 | 111200 | 1358297240 | 15540 | 15550 | 15550 | 15540 | 37 |
| 500 | 20231120 | 111100 | 1357722250 | 15540 | 15540 | 15540 | 15540 | 175 |
| 501 | 20231120 | 111000 | 1355002750 | 15540 | 15550 | 15550 | 15540 | 1369 |
| 502 | 20231120 | 110900 | 1333725190 | 15540 | 15540 | 15540 | 15540 | 87 |
| 503 | 20231120 | 110800 | 1332373210 | 15540 | 15540 | 15540 | 15540 | 173 |
| 504 | 20231120 | 110700 | 1329684790 | 15540 | 15540 | 15540 | 15540 | 0 |
| 505 | 20231120 | 110600 | 1329684790 | 15540 | 15540 | 15540 | 15540 | 352 |
| 506 | 20231120 | 110500 | 1324214710 | 15540 | 15540 | 15540 | 15540 | 6 |
| 507 | 20231120 | 110400 | 1324121470 | 15540 | 15540 | 15540 | 15540 | 139 |
| 508 | 20231120 | 110300 | 1321961410 | 15550 | 15550 | 15550 | 15550 | 1 |
| 509 | 20231120 | 110200 | 1321945860 | 15540 | 15550 | 15550 | 15540 | 266 |
| 510 | 20231120 | 110100 | 1317811160 | 15550 | 15530 | 15550 | 15530 | 162 |
| 511 | 20231120 | 110000 | 1315294160 | 15550 | 15550 | 15550 | 15550 | 96 |
| 512 | 20231120 | 105900 | 1313801360 | 15530 | 15550 | 15550 | 15530 | 180 |
| 513 | 20231120 | 105800 | 1311005440 | 15550 | 15540 | 15550 | 15530 | 5599 |
| 514 | 20231120 | 105700 | 1224021690 | 15540 | 15550 | 15550 | 15540 | 1030 |
| 515 | 20231120 | 105600 | 1208015370 | 15550 | 15550 | 15550 | 15550 | 10 |
| 516 | 20231120 | 105500 | 1207859870 | 15540 | 15550 | 15550 | 15540 | 239 |
| 517 | 20231120 | 105400 | 1204145800 | 15540 | 15540 | 15540 | 15540 | 270 |
| 518 | 20231120 | 105300 | 1199950000 | 15540 | 15540 | 15540 | 15540 | 40 |
| 519 | 20231120 | 105200 | 1199328400 | 15540 | 15540 | 15540 | 15540 | 50 |
| 520 | 20231120 | 105100 | 1198551400 | 15540 | 15530 | 15540 | 15530 | 103 |
| 521 | 20231120 | 105000 | 1196950830 | 15530 | 15530 | 15530 | 15530 | 172 |
| 522 | 20231120 | 104900 | 1194279670 | 15520 | 15530 | 15530 | 15520 | 433 |
| 523 | 20231120 | 104800 | 1187556450 | 15530 | 15530 | 15530 | 15530 | 146 |
| 524 | 20231120 | 104700 | 1185289070 | 15530 | 15530 | 15540 | 15530 | 1470 |
| 525 | 20231120 | 104600 | 1162459560 | 15540 | 15530 | 15540 | 15530 | 32 |
| 526 | 20231120 | 104500 | 1161962500 | 15540 | 15540 | 15540 | 15540 | 13 |
| 527 | 20231120 | 104400 | 1161760480 | 15540 | 15540 | 15540 | 15540 | 404 |
| 528 | 20231120 | 104300 | 1155482320 | 15540 | 15550 | 15550 | 15540 | 150 |
| 529 | 20231120 | 104200 | 1153150820 | 15540 | 15570 | 15570 | 15540 | 5594 |
| 530 | 20231120 | 104100 | 1066143820 | 15570 | 15570 | 15570 | 15570 | 10 |
| 531 | 20231120 | 104000 | 1065988120 | 15560 | 15570 | 15570 | 15560 | 140 |
| 532 | 20231120 | 103900 | 1063808710 | 15570 | 15570 | 15570 | 15570 | 717 |
| 533 | 20231120 | 103800 | 1052645020 | 15580 | 15580 | 15580 | 15580 | 848 |
| 534 | 20231120 | 103700 | 1039433180 | 15580 | 15580 | 15580 | 15580 | 51 |
| 535 | 20231120 | 103600 | 1038638600 | 15580 | 15580 | 15580 | 15580 | 38 |
| 536 | 20231120 | 103500 | 1038046560 | 15580 | 15580 | 15580 | 15580 | 13 |
| 537 | 20231120 | 103400 | 1037844020 | 15580 | 15580 | 15580 | 15580 | 39 |
| 538 | 20231120 | 103300 | 1037236400 | 15580 | 15580 | 15580 | 15580 | 0 |
| 539 | 20231120 | 103200 | 1037236400 | 15580 | 15580 | 15580 | 15580 | 79 |
| 540 | 20231120 | 103100 | 1036005580 | 15580 | 15580 | 15580 | 15580 | 1000 |
| 541 | 20231120 | 103000 | 1020425580 | 15570 | 15570 | 15570 | 15570 | 0 |
| 542 | 20231120 | 102900 | 1020425580 | 15570 | 15580 | 15580 | 15570 | 1388 |
| 543 | 20231120 | 102800 | 998812510 | 15590 | 15590 | 15590 | 15590 | 208 |
| 544 | 20231120 | 102700 | 995569790 | 15590 | 15580 | 15600 | 15580 | 455 |
| 545 | 20231120 | 102600 | 988478830 | 15580 | 15580 | 15580 | 15580 | 652 |
| 546 | 20231120 | 102500 | 978320670 | 15590 | 15590 | 15590 | 15590 | 133 |
| 547 | 20231120 | 102400 | 976247200 | 15600 | 15600 | 15600 | 15600 | 0 |
| 548 | 20231120 | 102300 | 976247200 | 15600 | 15600 | 15600 | 15600 | 835 |
| 549 | 20231120 | 102200 | 963221200 | 15600 | 15600 | 15600 | 15600 | 217 |
| 550 | 20231120 | 102100 | 959836000 | 15590 | 15590 | 15590 | 15590 | 86 |
| 551 | 20231120 | 102000 | 958495260 | 15590 | 15620 | 15620 | 15590 | 100 |
| 552 | 20231120 | 101900 | 956934760 | 15620 | 15600 | 15620 | 15600 | 489 |
| 553 | 20231120 | 101800 | 949303240 | 15600 | 15580 | 15600 | 15580 | 193 |
| 554 | 20231120 | 101700 | 946296260 | 15570 | 15570 | 15570 | 15570 | 50 |
| 555 | 20231120 | 101600 | 945517760 | 15600 | 15580 | 15600 | 15570 | 427 |
| 556 | 20231120 | 101500 | 938868060 | 15570 | 15570 | 15570 | 15570 | 0 |
| 557 | 20231120 | 101400 | 938868060 | 15570 | 15570 | 15570 | 15570 | 196 |
| 558 | 20231120 | 101300 | 935816340 | 15570 | 15570 | 15570 | 15570 | 43 |
| 559 | 20231120 | 101200 | 935146830 | 15560 | 15560 | 15560 | 15560 | 170 |
| 560 | 20231120 | 101100 | 932501630 | 15560 | 15570 | 15570 | 15560 | 612 |
| 561 | 20231120 | 101000 | 922974890 | 15570 | 15570 | 15570 | 15570 | 41 |
| 562 | 20231120 | 100900 | 922336520 | 15570 | 15580 | 15580 | 15570 | 161 |
| 563 | 20231120 | 100800 | 919829140 | 15590 | 15580 | 15590 | 15580 | 3 |
| 564 | 20231120 | 100700 | 919782390 | 15560 | 15560 | 15600 | 15560 | 119 |
| 565 | 20231120 | 100600 | 917929990 | 15560 | 15560 | 15570 | 15560 | 512 |
| 566 | 20231120 | 100500 | 909962110 | 15560 | 15560 | 15560 | 15560 | 248 |
| 567 | 20231120 | 100400 | 906103230 | 15560 | 15590 | 15590 | 15550 | 478 |
| 568 | 20231120 | 100300 | 898665620 | 15590 | 15580 | 15590 | 15570 | 291 |
| 569 | 20231120 | 100200 | 894132210 | 15590 | 15570 | 15590 | 15570 | 140 |
| 570 | 20231120 | 100100 | 891950900 | 15570 | 15550 | 15570 | 15550 | 486 |
| 571 | 20231120 | 100000 | 884392400 | 15550 | 15560 | 15570 | 15550 | 527 |
| 572 | 20231120 | 095900 | 876192660 | 15570 | 15580 | 15590 | 15570 | 999 |
| 573 | 20231120 | 095800 | 860630190 | 15570 | 15580 | 15580 | 15570 | 100 |
| 574 | 20231120 | 095700 | 859072250 | 15580 | 15590 | 15590 | 15580 | 106 |
| 575 | 20231120 | 095600 | 857420120 | 15590 | 15590 | 15590 | 15580 | 203 |
| 576 | 20231120 | 095500 | 854256670 | 15580 | 15580 | 15590 | 15580 | 61 |
| 577 | 20231120 | 095400 | 853306280 | 15570 | 15570 | 15570 | 15570 | 4 |
| 578 | 20231120 | 095300 | 853244000 | 15570 | 15570 | 15570 | 15570 | 34 |
| 579 | 20231120 | 095200 | 852714620 | 15580 | 15560 | 15580 | 15560 | 201 |
| 580 | 20231120 | 095100 | 849583060 | 15560 | 15560 | 15590 | 15560 | 1285 |
| 581 | 20231120 | 095000 | 829558460 | 15560 | 15560 | 15560 | 15550 | 862 |
| 582 | 20231120 | 094900 | 816146240 | 15560 | 15560 | 15570 | 15560 | 570 |
| 583 | 20231120 | 094800 | 807275540 | 15550 | 15550 | 15550 | 15550 | 0 |
| 584 | 20231120 | 094700 | 807275540 | 15550 | 15590 | 15590 | 15550 | 3962 |
| 585 | 20231120 | 094600 | 745550770 | 15590 | 15620 | 15620 | 15590 | 1024 |
| 586 | 20231120 | 094500 | 729579920 | 15600 | 15620 | 15620 | 15600 | 29 |
| 587 | 20231120 | 094400 | 729127120 | 15620 | 15630 | 15630 | 15620 | 34 |
| 588 | 20231120 | 094300 | 728595860 | 15630 | 15600 | 15630 | 15600 | 683 |
| 589 | 20231120 | 094200 | 717939620 | 15610 | 15630 | 15630 | 15600 | 246 |
| 590 | 20231120 | 094100 | 714098570 | 15630 | 15630 | 15630 | 15630 | 304 |
| 591 | 20231120 | 094000 | 709347050 | 15600 | 15620 | 15630 | 15600 | 250 |
| 592 | 20231120 | 093900 | 705443110 | 15600 | 15600 | 15600 | 15600 | 234 |
| 593 | 20231120 | 093800 | 701792710 | 15590 | 15590 | 15590 | 15590 | 609 |
| 594 | 20231120 | 093700 | 692298400 | 15590 | 15580 | 15590 | 15580 | 362 |
| 595 | 20231120 | 093600 | 686658430 | 15580 | 15580 | 15580 | 15580 | 264 |
| 596 | 20231120 | 093500 | 682545310 | 15590 | 15580 | 15590 | 15580 | 666 |
| 597 | 20231120 | 093400 | 672168980 | 15580 | 15580 | 15590 | 15580 | 158 |
| 598 | 20231120 | 093300 | 669707330 | 15580 | 15560 | 15580 | 15560 | 473 |
| 599 | 20231120 | 093200 | 662346410 | 15560 | 15560 | 15570 | 15560 | 197 |
| 600 | 20231120 | 093100 | 659281060 | 15560 | 15560 | 15560 | 15560 | 144 |
| 601 | 20231120 | 093000 | 657040420 | 15560 | 15560 | 15560 | 15560 | 141 |
| 602 | 20231120 | 092900 | 654846460 | 15560 | 15520 | 15560 | 15520 | 694 |
| 603 | 20231120 | 092800 | 644060380 | 15520 | 15570 | 15570 | 15510 | 1486 |
| 604 | 20231120 | 092700 | 620975020 | 15570 | 15620 | 15640 | 15570 | 2779 |
| 605 | 20231120 | 092600 | 577615480 | 15630 | 15650 | 15650 | 15630 | 1462 |
| 606 | 20231120 | 092500 | 554751720 | 15640 | 15660 | 15660 | 15640 | 444 |
| 607 | 20231120 | 092400 | 547802850 | 15660 | 15660 | 15660 | 15660 | 79 |
| 608 | 20231120 | 092300 | 546565710 | 15660 | 15670 | 15670 | 15660 | 302 |
| 609 | 20231120 | 092200 | 541835680 | 15670 | 15660 | 15670 | 15660 | 346 |
| 610 | 20231120 | 092100 | 536416820 | 15660 | 15640 | 15660 | 15640 | 246 |
| 611 | 20231120 | 092000 | 532567760 | 15640 | 15660 | 15660 | 15640 | 576 |
| 612 | 20231120 | 091900 | 523552640 | 15660 | 15670 | 15670 | 15660 | 656 |
| 613 | 20231120 | 091800 | 513277360 | 15670 | 15660 | 15680 | 15660 | 81 |
| 614 | 20231120 | 091700 | 512007800 | 15660 | 15700 | 15700 | 15660 | 2109 |
| 615 | 20231120 | 091600 | 478940380 | 15700 | 15700 | 15700 | 15690 | 642 |
| 616 | 20231120 | 091500 | 468861610 | 15690 | 15690 | 15730 | 15690 | 1401 |
| 617 | 20231120 | 091400 | 446843910 | 15700 | 15710 | 15720 | 15690 | 2778 |
| 618 | 20231120 | 091300 | 403219300 | 15720 | 15710 | 15720 | 15700 | 2047 |
| 619 | 20231120 | 091200 | 371060800 | 15710 | 15710 | 15710 | 15710 | 811 |
| 620 | 20231120 | 091100 | 358319990 | 15720 | 15710 | 15720 | 15710 | 1351 |
| 621 | 20231120 | 091000 | 337090380 | 15690 | 15680 | 15710 | 15670 | 2885 |
| 622 | 20231120 | 090900 | 291825820 | 15670 | 15640 | 15670 | 15640 | 2180 |
| 623 | 20231120 | 090800 | 257688830 | 15640 | 15630 | 15650 | 15620 | 921 |
| 624 | 20231120 | 090700 | 243290420 | 15640 | 15640 | 15650 | 15630 | 1207 |
| 625 | 20231120 | 090600 | 224402950 | 15650 | 15650 | 15680 | 15610 | 913 |
| 626 | 20231120 | 090500 | 210130670 | 15650 | 15610 | 15680 | 15610 | 3152 |
| 627 | 20231120 | 090400 | 160821120 | 15610 | 15600 | 15620 | 15590 | 725 |
| 628 | 20231120 | 090300 | 149514360 | 15600 | 15610 | 15650 | 15600 | 1774 |
| 629 | 20231120 | 090200 | 121833810 | 15620 | 15650 | 15670 | 15620 | 2303 |
| 630 | 20231120 | 090100 | 85793520 | 15650 | 15630 | 15660 | 15620 | 2419 |
| 631 | 20231120 | 090000 | 47963590 | 15640 | 15590 | 15640 | 15590 | 3073 |