31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 185800 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 2395 |
| 3 | 20231122 | 185700 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 4 | 20231122 | 185600 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 5 | 20231122 | 185500 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 6 | 20231122 | 185400 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 7 | 20231122 | 185300 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 8 | 20231122 | 185200 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 9 | 20231122 | 185100 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 10 | 20231122 | 185000 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 11 | 20231122 | 184900 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 12 | 20231122 | 184800 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 13 | 20231122 | 184700 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 14 | 20231122 | 184600 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 15 | 20231122 | 184500 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 16 | 20231122 | 184400 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 17 | 20231122 | 184300 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 18 | 20231122 | 184200 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 19 | 20231122 | 184100 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 20 | 20231122 | 184000 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 21 | 20231122 | 183900 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 22 | 20231122 | 183800 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 23 | 20231122 | 183700 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 24 | 20231122 | 183600 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 25 | 20231122 | 183500 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 26 | 20231122 | 183400 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 27 | 20231122 | 183300 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 28 | 20231122 | 183200 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 29 | 20231122 | 183100 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 30 | 20231122 | 183000 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 31 | 20231122 | 182900 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 32 | 20231122 | 182800 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 2395 |
| 33 | 20231122 | 182700 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 34 | 20231122 | 182600 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 35 | 20231122 | 182500 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 36 | 20231122 | 182400 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 37 | 20231122 | 182300 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 38 | 20231122 | 182200 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 39 | 20231122 | 182100 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 40 | 20231122 | 182000 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 41 | 20231122 | 181900 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 42 | 20231122 | 181800 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 43 | 20231122 | 181700 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 44 | 20231122 | 181600 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 45 | 20231122 | 181500 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 46 | 20231122 | 181400 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 47 | 20231122 | 181300 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 48 | 20231122 | 181200 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 49 | 20231122 | 181100 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 50 | 20231122 | 181000 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 51 | 20231122 | 180900 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 52 | 20231122 | 180800 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 53 | 20231122 | 180700 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 54 | 20231122 | 180600 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 55 | 20231122 | 180500 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 56 | 20231122 | 180400 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 57 | 20231122 | 180300 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 58 | 20231122 | 180200 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 59 | 20231122 | 180100 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 60 | 20231122 | 180000 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 61 | 20231122 | 175900 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 62 | 20231122 | 175800 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 2395 |
| 63 | 20231122 | 175700 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 64 | 20231122 | 175600 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 65 | 20231122 | 175500 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 66 | 20231122 | 175400 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 67 | 20231122 | 175300 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 68 | 20231122 | 175200 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 69 | 20231122 | 175100 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 70 | 20231122 | 175000 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 71 | 20231122 | 174900 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 72 | 20231122 | 174800 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 73 | 20231122 | 174700 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 74 | 20231122 | 174600 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 75 | 20231122 | 174500 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 76 | 20231122 | 174400 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 77 | 20231122 | 174300 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 78 | 20231122 | 174200 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 79 | 20231122 | 174100 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 80 | 20231122 | 174000 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 81 | 20231122 | 173900 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 82 | 20231122 | 173800 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 83 | 20231122 | 173700 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 84 | 20231122 | 173600 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 85 | 20231122 | 173500 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 86 | 20231122 | 173400 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 87 | 20231122 | 173300 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 88 | 20231122 | 173200 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 89 | 20231122 | 173100 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 90 | 20231122 | 173000 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 91 | 20231122 | 172900 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 92 | 20231122 | 172800 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 2395 |
| 93 | 20231122 | 172700 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 94 | 20231122 | 172600 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 95 | 20231122 | 172500 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 96 | 20231122 | 172400 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 97 | 20231122 | 172300 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 98 | 20231122 | 172200 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 99 | 20231122 | 172100 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 100 | 20231122 | 172000 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 101 | 20231122 | 171900 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 102 | 20231122 | 171800 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 103 | 20231122 | 171700 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 104 | 20231122 | 171600 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 105 | 20231122 | 171500 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 106 | 20231122 | 171400 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 107 | 20231122 | 171300 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 108 | 20231122 | 171200 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 109 | 20231122 | 171100 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 110 | 20231122 | 171000 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 111 | 20231122 | 170900 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 112 | 20231122 | 170800 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 113 | 20231122 | 170700 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 114 | 20231122 | 170600 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 115 | 20231122 | 170500 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 116 | 20231122 | 170400 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 117 | 20231122 | 170300 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 118 | 20231122 | 170200 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 119 | 20231122 | 170100 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 120 | 20231122 | 170000 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 121 | 20231122 | 165900 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 122 | 20231122 | 165800 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 2395 |
| 123 | 20231122 | 165700 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 124 | 20231122 | 165600 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 125 | 20231122 | 165500 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 126 | 20231122 | 165400 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 127 | 20231122 | 165300 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 128 | 20231122 | 165200 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 129 | 20231122 | 165100 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 130 | 20231122 | 165000 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 131 | 20231122 | 164900 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 132 | 20231122 | 164800 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 133 | 20231122 | 164700 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 134 | 20231122 | 164600 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 135 | 20231122 | 164500 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 136 | 20231122 | 164400 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 137 | 20231122 | 164300 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 138 | 20231122 | 164200 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 139 | 20231122 | 164100 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 140 | 20231122 | 164000 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 141 | 20231122 | 163900 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 142 | 20231122 | 163800 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 143 | 20231122 | 163700 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 144 | 20231122 | 163600 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 145 | 20231122 | 163500 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 146 | 20231122 | 163400 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 147 | 20231122 | 163300 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 148 | 20231122 | 163200 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 149 | 20231122 | 163100 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 150 | 20231122 | 163000 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 151 | 20231122 | 162900 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 152 | 20231122 | 162800 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 2395 |
| 153 | 20231122 | 162700 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 154 | 20231122 | 162600 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 155 | 20231122 | 162500 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 156 | 20231122 | 162400 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 157 | 20231122 | 162300 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 158 | 20231122 | 162200 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 159 | 20231122 | 162100 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 160 | 20231122 | 162000 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 161 | 20231122 | 161900 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 162 | 20231122 | 161800 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 163 | 20231122 | 161700 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 164 | 20231122 | 161600 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 165 | 20231122 | 161500 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 166 | 20231122 | 161400 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 167 | 20231122 | 161300 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 168 | 20231122 | 161200 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 169 | 20231122 | 161100 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 170 | 20231122 | 161000 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 171 | 20231122 | 160900 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 172 | 20231122 | 160800 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 173 | 20231122 | 160700 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 174 | 20231122 | 160600 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 175 | 20231122 | 160500 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 176 | 20231122 | 160400 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 177 | 20231122 | 160300 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 178 | 20231122 | 160200 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 179 | 20231122 | 160100 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 180 | 20231122 | 160000 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 181 | 20231122 | 155900 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 182 | 20231122 | 155800 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 2395 |
| 183 | 20231122 | 155700 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 184 | 20231122 | 155600 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 185 | 20231122 | 155500 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 186 | 20231122 | 155400 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 187 | 20231122 | 155300 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 188 | 20231122 | 155200 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 189 | 20231122 | 155100 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 190 | 20231122 | 155000 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 191 | 20231122 | 154900 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 192 | 20231122 | 154800 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 193 | 20231122 | 154700 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 194 | 20231122 | 154600 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 195 | 20231122 | 154500 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 196 | 20231122 | 154400 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 197 | 20231122 | 154300 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 198 | 20231122 | 154200 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 199 | 20231122 | 154100 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 200 | 20231122 | 154000 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 201 | 20231122 | 153900 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 202 | 20231122 | 153800 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 203 | 20231122 | 153700 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 204 | 20231122 | 153600 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 205 | 20231122 | 153500 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 206 | 20231122 | 153400 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 207 | 20231122 | 153300 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 208 | 20231122 | 153200 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 209 | 20231122 | 153100 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 0 |
| 210 | 20231122 | 153000 | 1747979840 | 11470 | 11470 | 11470 | 11470 | 2395 |
| 211 | 20231122 | 152900 | 1720509190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 212 | 20231122 | 152800 | 1720509190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 213 | 20231122 | 152700 | 1720509190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 214 | 20231122 | 152600 | 1720509190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 215 | 20231122 | 152500 | 1720509190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 216 | 20231122 | 152400 | 1720509190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 217 | 20231122 | 152300 | 1720509190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 218 | 20231122 | 152200 | 1720509190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 219 | 20231122 | 152100 | 1720509190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 220 | 20231122 | 152000 | 1720509190 | 11510 | 11510 | 11510 | 11510 | 0 |
| 221 | 20231122 | 151900 | 1720509190 | 11510 | 11450 | 11510 | 11450 | 530 |
| 222 | 20231122 | 151800 | 1714414340 | 11440 | 11480 | 11500 | 11430 | 395 |
| 223 | 20231122 | 151700 | 1709883130 | 11430 | 11490 | 11490 | 11420 | 977 |
| 224 | 20231122 | 151600 | 1698675110 | 11500 | 11500 | 11500 | 11500 | 450 |
| 225 | 20231122 | 151500 | 1693500110 | 11500 | 11440 | 11530 | 11430 | 1929 |
| 226 | 20231122 | 151400 | 1671327750 | 11440 | 11440 | 11440 | 11440 | 10 |
| 227 | 20231122 | 151300 | 1671213350 | 11440 | 11430 | 11440 | 11430 | 1000 |
| 228 | 20231122 | 151200 | 1659776350 | 11430 | 11430 | 11430 | 11430 | 187 |
| 229 | 20231122 | 151100 | 1657638940 | 11420 | 11440 | 11440 | 11420 | 639 |
| 230 | 20231122 | 151000 | 1650338060 | 11460 | 11440 | 11460 | 11440 | 7 |
| 231 | 20231122 | 150900 | 1650257960 | 11440 | 11440 | 11440 | 11440 | 0 |
| 232 | 20231122 | 150800 | 1650257960 | 11440 | 11430 | 11440 | 11430 | 409 |
| 233 | 20231122 | 150700 | 1645581000 | 11430 | 11430 | 11430 | 11430 | 21 |
| 234 | 20231122 | 150600 | 1645340970 | 11420 | 11420 | 11420 | 11420 | 684 |
| 235 | 20231122 | 150500 | 1637529690 | 11420 | 11410 | 11430 | 11410 | 1847 |
| 236 | 20231122 | 150400 | 1616431450 | 11420 | 11420 | 11430 | 11420 | 360 |
| 237 | 20231122 | 150300 | 1612320240 | 11420 | 11430 | 11430 | 11420 | 74 |
| 238 | 20231122 | 150200 | 1611474960 | 11420 | 11420 | 11420 | 11410 | 300 |
| 239 | 20231122 | 150100 | 1608050590 | 11410 | 11420 | 11420 | 11410 | 266 |
| 240 | 20231122 | 150000 | 1605012970 | 11440 | 11430 | 11440 | 11430 | 17 |
| 241 | 20231122 | 145900 | 1604818630 | 11430 | 11430 | 11430 | 11430 | 467 |
| 242 | 20231122 | 145800 | 1599480820 | 11430 | 11430 | 11430 | 11430 | 102 |
| 243 | 20231122 | 145700 | 1598314960 | 11440 | 11440 | 11440 | 11440 | 0 |
| 244 | 20231122 | 145600 | 1598314960 | 11440 | 11410 | 11440 | 11410 | 297 |
| 245 | 20231122 | 145500 | 1594924290 | 11410 | 11420 | 11420 | 11410 | 529 |
| 246 | 20231122 | 145400 | 1588888390 | 11410 | 11420 | 11430 | 11410 | 589 |
| 247 | 20231122 | 145300 | 1582163420 | 11430 | 11430 | 11430 | 11430 | 2 |
| 248 | 20231122 | 145200 | 1582140560 | 11430 | 11430 | 11430 | 11430 | 124 |
| 249 | 20231122 | 145100 | 1580723240 | 11440 | 11440 | 11440 | 11440 | 0 |
| 250 | 20231122 | 145000 | 1580723240 | 11440 | 11430 | 11440 | 11430 | 90 |
| 251 | 20231122 | 144900 | 1579693740 | 11420 | 11420 | 11420 | 11420 | 665 |
| 252 | 20231122 | 144800 | 1572099440 | 11420 | 11420 | 11420 | 11420 | 433 |
| 253 | 20231122 | 144700 | 1567154580 | 11440 | 11440 | 11440 | 11440 | 0 |
| 254 | 20231122 | 144600 | 1567154580 | 11440 | 11440 | 11440 | 11440 | 108 |
| 255 | 20231122 | 144500 | 1565919060 | 11430 | 11440 | 11440 | 11430 | 72 |
| 256 | 20231122 | 144400 | 1565095980 | 11440 | 11440 | 11440 | 11440 | 409 |
| 257 | 20231122 | 144300 | 1560417020 | 11440 | 11450 | 11450 | 11440 | 69 |
| 258 | 20231122 | 144200 | 1559626980 | 11450 | 11440 | 11450 | 11440 | 799 |
| 259 | 20231122 | 144100 | 1550484790 | 11430 | 11430 | 11430 | 11430 | 30 |
| 260 | 20231122 | 144000 | 1550141890 | 11430 | 11430 | 11430 | 11430 | 79 |
| 261 | 20231122 | 143900 | 1549238920 | 11430 | 11430 | 11430 | 11430 | 119 |
| 262 | 20231122 | 143800 | 1547878750 | 11430 | 11430 | 11430 | 11430 | 1 |
| 263 | 20231122 | 143700 | 1547867320 | 11430 | 11430 | 11430 | 11430 | 5 |
| 264 | 20231122 | 143600 | 1547810170 | 11430 | 11430 | 11430 | 11410 | 2201 |
| 265 | 20231122 | 143500 | 1522682170 | 11430 | 11430 | 11430 | 11430 | 186 |
| 266 | 20231122 | 143400 | 1520556190 | 11430 | 11430 | 11430 | 11430 | 567 |
| 267 | 20231122 | 143300 | 1514075380 | 11440 | 11430 | 11440 | 11430 | 116 |
| 268 | 20231122 | 143200 | 1512748840 | 11430 | 11430 | 11430 | 11430 | 260 |
| 269 | 20231122 | 143100 | 1509777040 | 11440 | 11440 | 11440 | 11440 | 1 |
| 270 | 20231122 | 143000 | 1509765600 | 11420 | 11430 | 11430 | 11420 | 367 |
| 271 | 20231122 | 142900 | 1505571290 | 11430 | 11430 | 11430 | 11430 | 208 |
| 272 | 20231122 | 142800 | 1503193850 | 11430 | 11440 | 11440 | 11430 | 101 |
| 273 | 20231122 | 142700 | 1502039410 | 11430 | 11430 | 11430 | 11430 | 210 |
| 274 | 20231122 | 142600 | 1499639110 | 11440 | 11440 | 11440 | 11440 | 45 |
| 275 | 20231122 | 142500 | 1499124310 | 11430 | 11430 | 11430 | 11430 | 0 |
| 276 | 20231122 | 142400 | 1499124310 | 11430 | 11430 | 11430 | 11430 | 51 |
| 277 | 20231122 | 142300 | 1498541380 | 11430 | 11430 | 11430 | 11430 | 0 |
| 278 | 20231122 | 142200 | 1498541380 | 11430 | 11430 | 11430 | 11430 | 109 |
| 279 | 20231122 | 142100 | 1497295510 | 11430 | 11420 | 11430 | 11420 | 6 |
| 280 | 20231122 | 142000 | 1497226940 | 11410 | 11420 | 11420 | 11410 | 794 |
| 281 | 20231122 | 141900 | 1488166670 | 11420 | 11410 | 11420 | 11410 | 332 |
| 282 | 20231122 | 141800 | 1484377280 | 11420 | 11420 | 11420 | 11410 | 115 |
| 283 | 20231122 | 141700 | 1483064480 | 11420 | 11420 | 11420 | 11420 | 740 |
| 284 | 20231122 | 141600 | 1474613680 | 11430 | 11430 | 11430 | 11430 | 1 |
| 285 | 20231122 | 141500 | 1474602250 | 11440 | 11430 | 11440 | 11430 | 3192 |
| 286 | 20231122 | 141400 | 1438116590 | 11440 | 11440 | 11440 | 11440 | 501 |
| 287 | 20231122 | 141300 | 1432385150 | 11440 | 11450 | 11450 | 11440 | 42 |
| 288 | 20231122 | 141200 | 1431904650 | 11450 | 11450 | 11450 | 11450 | 100 |
| 289 | 20231122 | 141100 | 1430759650 | 11450 | 11450 | 11450 | 11450 | 1 |
| 290 | 20231122 | 141000 | 1430748200 | 11440 | 11440 | 11440 | 11440 | 109 |
| 291 | 20231122 | 140900 | 1429501240 | 11440 | 11440 | 11440 | 11440 | 170 |
| 292 | 20231122 | 140800 | 1427556440 | 11440 | 11440 | 11450 | 11440 | 418 |
| 293 | 20231122 | 140700 | 1422774410 | 11450 | 11440 | 11450 | 11440 | 1179 |
| 294 | 20231122 | 140600 | 1409285360 | 11440 | 11430 | 11450 | 11430 | 52 |
| 295 | 20231122 | 140500 | 1408690480 | 11450 | 11450 | 11450 | 11440 | 1069 |
| 296 | 20231122 | 140400 | 1396460080 | 11460 | 11440 | 11460 | 11440 | 383 |
| 297 | 20231122 | 140300 | 1392077310 | 11450 | 11460 | 11460 | 11450 | 504 |
| 298 | 20231122 | 140200 | 1386306480 | 11460 | 11460 | 11460 | 11460 | 232 |
| 299 | 20231122 | 140100 | 1383647760 | 11460 | 11450 | 11460 | 11440 | 724 |
| 300 | 20231122 | 140000 | 1375359640 | 11460 | 11440 | 11460 | 11440 | 789 |
| 301 | 20231122 | 135900 | 1366323520 | 11420 | 11430 | 11430 | 11420 | 101 |
| 302 | 20231122 | 135800 | 1365170090 | 11430 | 11420 | 11430 | 11420 | 304 |
| 303 | 20231122 | 135700 | 1361698370 | 11410 | 11410 | 11410 | 11400 | 669 |
| 304 | 20231122 | 135600 | 1354069770 | 11400 | 11400 | 11400 | 11400 | 0 |
| 305 | 20231122 | 135500 | 1354069770 | 11400 | 11400 | 11400 | 11400 | 10 |
| 306 | 20231122 | 135400 | 1353955770 | 11410 | 11390 | 11410 | 11390 | 191 |
| 307 | 20231122 | 135300 | 1351780260 | 11390 | 11400 | 11400 | 11360 | 1339 |
| 308 | 20231122 | 135200 | 1336548970 | 11380 | 11410 | 11430 | 11360 | 3922 |
| 309 | 20231122 | 135100 | 1291910030 | 11410 | 11420 | 11420 | 11400 | 638 |
| 310 | 20231122 | 135000 | 1284629090 | 11440 | 11450 | 11450 | 11400 | 6113 |
| 311 | 20231122 | 134900 | 1214842030 | 11440 | 11440 | 11440 | 11440 | 0 |
| 312 | 20231122 | 134800 | 1214842030 | 11440 | 11440 | 11440 | 11440 | 338 |
| 313 | 20231122 | 134700 | 1210975310 | 11440 | 11440 | 11440 | 11430 | 1586 |
| 314 | 20231122 | 134600 | 1192841760 | 11440 | 11460 | 11460 | 11440 | 1677 |
| 315 | 20231122 | 134500 | 1173646380 | 11470 | 11450 | 11470 | 11450 | 40 |
| 316 | 20231122 | 134400 | 1173188010 | 11450 | 11450 | 11450 | 11450 | 180 |
| 317 | 20231122 | 134300 | 1171127010 | 11450 | 11460 | 11460 | 11450 | 143 |
| 318 | 20231122 | 134200 | 1169489460 | 11460 | 11450 | 11470 | 11450 | 136 |
| 319 | 20231122 | 134100 | 1167930860 | 11450 | 11450 | 11450 | 11440 | 676 |
| 320 | 20231122 | 134000 | 1160197120 | 11450 | 11460 | 11460 | 11440 | 1178 |
| 321 | 20231122 | 133900 | 1146704520 | 11470 | 11460 | 11470 | 11460 | 316 |
| 322 | 20231122 | 133800 | 1143080090 | 11460 | 11480 | 11480 | 11430 | 13735 |
| 323 | 20231122 | 133700 | 985787700 | 11480 | 11500 | 11500 | 11480 | 4500 |
| 324 | 20231122 | 133600 | 934111790 | 11500 | 11500 | 11500 | 11500 | 1108 |
| 325 | 20231122 | 133500 | 921369790 | 11500 | 11500 | 11500 | 11500 | 261 |
| 326 | 20231122 | 133400 | 918368290 | 11500 | 11500 | 11500 | 11500 | 20 |
| 327 | 20231122 | 133300 | 918138290 | 11500 | 11500 | 11500 | 11500 | 550 |
| 328 | 20231122 | 133200 | 911813290 | 11500 | 11500 | 11500 | 11500 | 1441 |
| 329 | 20231122 | 133100 | 895241790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 330 | 20231122 | 133000 | 895241790 | 11500 | 11510 | 11510 | 11500 | 31 |
| 331 | 20231122 | 132900 | 894885090 | 11500 | 11500 | 11500 | 11500 | 623 |
| 332 | 20231122 | 132800 | 887720590 | 11510 | 11510 | 11510 | 11510 | 5 |
| 333 | 20231122 | 132700 | 887663040 | 11500 | 11500 | 11500 | 11500 | 0 |
| 334 | 20231122 | 132600 | 887663040 | 11500 | 11500 | 11500 | 11500 | 0 |
| 335 | 20231122 | 132500 | 887663040 | 11500 | 11500 | 11500 | 11500 | 262 |
| 336 | 20231122 | 132400 | 884650040 | 11510 | 11510 | 11510 | 11510 | 10 |
| 337 | 20231122 | 132300 | 884534940 | 11500 | 11500 | 11500 | 11500 | 297 |
| 338 | 20231122 | 132200 | 881119440 | 11510 | 11520 | 11520 | 11500 | 1287 |
| 339 | 20231122 | 132100 | 866316960 | 11520 | 11520 | 11520 | 11520 | 100 |
| 340 | 20231122 | 132000 | 865164960 | 11520 | 11520 | 11520 | 11520 | 0 |
| 341 | 20231122 | 131900 | 865164960 | 11520 | 11520 | 11520 | 11520 | 90 |
| 342 | 20231122 | 131800 | 864128160 | 11530 | 11530 | 11530 | 11530 | 1 |
| 343 | 20231122 | 131700 | 864116630 | 11530 | 11530 | 11530 | 11530 | 0 |
| 344 | 20231122 | 131600 | 864116630 | 11530 | 11530 | 11530 | 11530 | 0 |
| 345 | 20231122 | 131500 | 864116630 | 11530 | 11530 | 11530 | 11530 | 0 |
| 346 | 20231122 | 131400 | 864116630 | 11530 | 11530 | 11530 | 11530 | 0 |
| 347 | 20231122 | 131300 | 864116630 | 11530 | 11530 | 11530 | 11530 | 664 |
| 348 | 20231122 | 131200 | 856460710 | 11520 | 11520 | 11520 | 11520 | 4 |
| 349 | 20231122 | 131100 | 856414630 | 11510 | 11510 | 11510 | 11510 | 0 |
| 350 | 20231122 | 131000 | 856414630 | 11510 | 11510 | 11510 | 11510 | 0 |
| 351 | 20231122 | 130900 | 856414630 | 11510 | 11510 | 11510 | 11510 | 778 |
| 352 | 20231122 | 130800 | 847459850 | 11520 | 11530 | 11530 | 11520 | 95 |
| 353 | 20231122 | 130700 | 846364950 | 11520 | 11520 | 11520 | 11520 | 1 |
| 354 | 20231122 | 130600 | 846353430 | 11530 | 11530 | 11530 | 11530 | 43 |
| 355 | 20231122 | 130500 | 845857640 | 11530 | 11530 | 11530 | 11530 | 0 |
| 356 | 20231122 | 130400 | 845857640 | 11530 | 11530 | 11530 | 11530 | 0 |
| 357 | 20231122 | 130300 | 845857640 | 11530 | 11530 | 11530 | 11530 | 0 |
| 358 | 20231122 | 130200 | 845857640 | 11530 | 11530 | 11530 | 11530 | 0 |
| 359 | 20231122 | 130100 | 845857640 | 11530 | 11530 | 11530 | 11530 | 0 |
| 360 | 20231122 | 130000 | 845857640 | 11530 | 11530 | 11530 | 11530 | 0 |
| 361 | 20231122 | 125900 | 845857640 | 11530 | 11530 | 11530 | 11530 | 15 |
| 362 | 20231122 | 125800 | 845684690 | 11530 | 11530 | 11530 | 11530 | 300 |
| 363 | 20231122 | 125700 | 842225690 | 11510 | 11510 | 11510 | 11510 | 0 |
| 364 | 20231122 | 125600 | 842225690 | 11510 | 11510 | 11510 | 11510 | 2 |
| 365 | 20231122 | 125500 | 842202670 | 11510 | 11510 | 11510 | 11510 | 5 |
| 366 | 20231122 | 125400 | 842145120 | 11510 | 11510 | 11510 | 11510 | 0 |
| 367 | 20231122 | 125300 | 842145120 | 11510 | 11520 | 11520 | 11510 | 11 |
| 368 | 20231122 | 125200 | 842018410 | 11510 | 11510 | 11510 | 11510 | 1 |
| 369 | 20231122 | 125100 | 842006900 | 11510 | 11510 | 11530 | 11510 | 761 |
| 370 | 20231122 | 125000 | 833247390 | 11520 | 11520 | 11520 | 11520 | 20 |
| 371 | 20231122 | 124900 | 833016990 | 11520 | 11520 | 11520 | 11520 | 0 |
| 372 | 20231122 | 124800 | 833016990 | 11520 | 11520 | 11520 | 11520 | 0 |
| 373 | 20231122 | 124700 | 833016990 | 11520 | 11520 | 11520 | 11520 | 1 |
| 374 | 20231122 | 124600 | 833005470 | 11520 | 11520 | 11520 | 11520 | 0 |
| 375 | 20231122 | 124500 | 833005470 | 11520 | 11520 | 11520 | 11520 | 0 |
| 376 | 20231122 | 124400 | 833005470 | 11520 | 11520 | 11520 | 11520 | 0 |
| 377 | 20231122 | 124300 | 833005470 | 11520 | 11520 | 11520 | 11520 | 1603 |
| 378 | 20231122 | 124200 | 814538910 | 11530 | 11530 | 11530 | 11530 | 0 |
| 379 | 20231122 | 124100 | 814538910 | 11530 | 11530 | 11530 | 11530 | 1 |
| 380 | 20231122 | 124000 | 814527380 | 11530 | 11530 | 11530 | 11530 | 100 |
| 381 | 20231122 | 123900 | 813374380 | 11520 | 11520 | 11520 | 11520 | 0 |
| 382 | 20231122 | 123800 | 813374380 | 11520 | 11520 | 11520 | 11520 | 8 |
| 383 | 20231122 | 123700 | 813282220 | 11520 | 11520 | 11520 | 11520 | 99 |
| 384 | 20231122 | 123600 | 812141740 | 11530 | 11520 | 11530 | 11520 | 101 |
| 385 | 20231122 | 123500 | 810978210 | 11520 | 11520 | 11520 | 11520 | 0 |
| 386 | 20231122 | 123400 | 810978210 | 11520 | 11520 | 11520 | 11520 | 2 |
| 387 | 20231122 | 123300 | 810955170 | 11520 | 11510 | 11520 | 11510 | 440 |
| 388 | 20231122 | 123200 | 805888370 | 11520 | 11520 | 11520 | 11520 | 452 |
| 389 | 20231122 | 123100 | 800681330 | 11530 | 11530 | 11530 | 11530 | 0 |
| 390 | 20231122 | 123000 | 800681330 | 11530 | 11530 | 11530 | 11530 | 0 |
| 391 | 20231122 | 122900 | 800681330 | 11530 | 11530 | 11530 | 11530 | 0 |
| 392 | 20231122 | 122800 | 800681330 | 11530 | 11530 | 11530 | 11530 | 1 |
| 393 | 20231122 | 122700 | 800669800 | 11530 | 11530 | 11530 | 11530 | 0 |
| 394 | 20231122 | 122600 | 800669800 | 11530 | 11530 | 11530 | 11530 | 0 |
| 395 | 20231122 | 122500 | 800669800 | 11530 | 11530 | 11530 | 11530 | 67 |
| 396 | 20231122 | 122400 | 799897290 | 11530 | 11530 | 11530 | 11530 | 3 |
| 397 | 20231122 | 122300 | 799862700 | 11530 | 11530 | 11530 | 11530 | 0 |
| 398 | 20231122 | 122200 | 799862700 | 11530 | 11530 | 11530 | 11530 | 52 |
| 399 | 20231122 | 122100 | 799263140 | 11530 | 11530 | 11530 | 11530 | 0 |
| 400 | 20231122 | 122000 | 799263140 | 11530 | 11530 | 11530 | 11530 | 0 |
| 401 | 20231122 | 121900 | 799263140 | 11530 | 11530 | 11530 | 11530 | 0 |
| 402 | 20231122 | 121800 | 799263140 | 11530 | 11530 | 11530 | 11530 | 295 |
| 403 | 20231122 | 121700 | 795861790 | 11530 | 11530 | 11530 | 11530 | 175 |
| 404 | 20231122 | 121600 | 793844040 | 11530 | 11530 | 11530 | 11530 | 0 |
| 405 | 20231122 | 121500 | 793844040 | 11530 | 11530 | 11530 | 11530 | 29 |
| 406 | 20231122 | 121400 | 793509670 | 11530 | 11530 | 11530 | 11530 | 1 |
| 407 | 20231122 | 121300 | 793498140 | 11520 | 11520 | 11520 | 11520 | 92 |
| 408 | 20231122 | 121200 | 792438300 | 11520 | 11520 | 11520 | 11520 | 208 |
| 409 | 20231122 | 121100 | 790042140 | 11530 | 11530 | 11530 | 11520 | 202 |
| 410 | 20231122 | 121000 | 787715080 | 11530 | 11530 | 11530 | 11530 | 1 |
| 411 | 20231122 | 120900 | 787703550 | 11530 | 11530 | 11530 | 11530 | 1 |
| 412 | 20231122 | 120800 | 787692020 | 11530 | 11530 | 11530 | 11530 | 113 |
| 413 | 20231122 | 120700 | 786389130 | 11530 | 11530 | 11530 | 11530 | 1 |
| 414 | 20231122 | 120600 | 786377600 | 11520 | 11530 | 11530 | 11520 | 216 |
| 415 | 20231122 | 120500 | 783887430 | 11540 | 11540 | 11540 | 11540 | 3 |
| 416 | 20231122 | 120400 | 783852810 | 11540 | 11540 | 11550 | 11540 | 184 |
| 417 | 20231122 | 120300 | 781729440 | 11540 | 11540 | 11540 | 11540 | 14 |
| 418 | 20231122 | 120200 | 781567880 | 11530 | 11520 | 11530 | 11520 | 27 |
| 419 | 20231122 | 120100 | 781256730 | 11520 | 11520 | 11520 | 11520 | 10 |
| 420 | 20231122 | 120000 | 781141530 | 11520 | 11520 | 11520 | 11520 | 0 |
| 421 | 20231122 | 115900 | 781141530 | 11520 | 11520 | 11520 | 11520 | 0 |
| 422 | 20231122 | 115800 | 781141530 | 11520 | 11520 | 11520 | 11520 | 20 |
| 423 | 20231122 | 115700 | 780911130 | 11520 | 11520 | 11520 | 11520 | 100 |
| 424 | 20231122 | 115600 | 779759130 | 11530 | 11530 | 11530 | 11530 | 19 |
| 425 | 20231122 | 115500 | 779540060 | 11530 | 11520 | 11530 | 11520 | 4 |
| 426 | 20231122 | 115400 | 779493950 | 11520 | 11520 | 11520 | 11520 | 128 |
| 427 | 20231122 | 115300 | 778019390 | 11510 | 11510 | 11510 | 11510 | 7 |
| 428 | 20231122 | 115200 | 777938820 | 11510 | 11510 | 11510 | 11510 | 216 |
| 429 | 20231122 | 115100 | 775452660 | 11510 | 11520 | 11520 | 11510 | 11 |
| 430 | 20231122 | 115000 | 775326040 | 11510 | 11510 | 11510 | 11510 | 138 |
| 431 | 20231122 | 114900 | 773737660 | 11510 | 11510 | 11510 | 11510 | 49 |
| 432 | 20231122 | 114800 | 773173670 | 11500 | 11500 | 11500 | 11500 | 1 |
| 433 | 20231122 | 114700 | 773162170 | 11510 | 11510 | 11510 | 11510 | 20 |
| 434 | 20231122 | 114600 | 772931970 | 11510 | 11510 | 11510 | 11510 | 1 |
| 435 | 20231122 | 114500 | 772920460 | 11510 | 11510 | 11510 | 11510 | 16 |
| 436 | 20231122 | 114400 | 772736300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 437 | 20231122 | 114300 | 772736300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 438 | 20231122 | 114200 | 772736300 | 11500 | 11500 | 11500 | 11500 | 0 |
| 439 | 20231122 | 114100 | 772736300 | 11500 | 11500 | 11500 | 11500 | 70 |
| 440 | 20231122 | 114000 | 771931300 | 11500 | 11500 | 11500 | 11500 | 103 |
| 441 | 20231122 | 113900 | 770746800 | 11520 | 11520 | 11520 | 11520 | 5 |
| 442 | 20231122 | 113800 | 770689200 | 11520 | 11520 | 11520 | 11520 | 2 |
| 443 | 20231122 | 113700 | 770666160 | 11520 | 11520 | 11520 | 11520 | 1 |
| 444 | 20231122 | 113600 | 770654640 | 11510 | 11500 | 11510 | 11500 | 557 |
| 445 | 20231122 | 113500 | 764243820 | 11500 | 11500 | 11500 | 11500 | 276 |
| 446 | 20231122 | 113400 | 761069820 | 11480 | 11480 | 11480 | 11480 | 0 |
| 447 | 20231122 | 113300 | 761069820 | 11480 | 11480 | 11480 | 11480 | 0 |
| 448 | 20231122 | 113200 | 761069820 | 11480 | 11480 | 11480 | 11480 | 9 |
| 449 | 20231122 | 113100 | 760966500 | 11470 | 11470 | 11470 | 11470 | 0 |
| 450 | 20231122 | 113000 | 760966500 | 11470 | 11470 | 11470 | 11470 | 0 |
| 451 | 20231122 | 112900 | 760966500 | 11470 | 11480 | 11490 | 11470 | 803 |
| 452 | 20231122 | 112800 | 751749000 | 11490 | 11500 | 11500 | 11490 | 378 |
| 453 | 20231122 | 112700 | 747403960 | 11500 | 11500 | 11500 | 11500 | 0 |
| 454 | 20231122 | 112600 | 747403960 | 11500 | 11500 | 11500 | 11500 | 0 |
| 455 | 20231122 | 112500 | 747403960 | 11500 | 11500 | 11500 | 11500 | 200 |
| 456 | 20231122 | 112400 | 745103960 | 11510 | 11510 | 11510 | 11510 | 0 |
| 457 | 20231122 | 112300 | 745103960 | 11510 | 11500 | 11510 | 11500 | 346 |
| 458 | 20231122 | 112200 | 741121540 | 11500 | 11500 | 11500 | 11500 | 25 |
| 459 | 20231122 | 112100 | 740834040 | 11500 | 11490 | 11500 | 11490 | 209 |
| 460 | 20231122 | 112000 | 738432550 | 11500 | 11500 | 11500 | 11500 | 8 |
| 461 | 20231122 | 111900 | 738340550 | 11500 | 11500 | 11500 | 11500 | 0 |
| 462 | 20231122 | 111800 | 738340550 | 11500 | 11500 | 11500 | 11500 | 0 |
| 463 | 20231122 | 111700 | 738340550 | 11500 | 11500 | 11500 | 11500 | 5 |
| 464 | 20231122 | 111600 | 738283050 | 11500 | 11490 | 11500 | 11490 | 31 |
| 465 | 20231122 | 111500 | 737926850 | 11480 | 11480 | 11480 | 11480 | 0 |
| 466 | 20231122 | 111400 | 737926850 | 11480 | 11480 | 11480 | 11480 | 0 |
| 467 | 20231122 | 111300 | 737926850 | 11480 | 11490 | 11490 | 11470 | 1052 |
| 468 | 20231122 | 111200 | 725852160 | 11500 | 11500 | 11500 | 11500 | 356 |
| 469 | 20231122 | 111100 | 721758160 | 11510 | 11510 | 11510 | 11510 | 0 |
| 470 | 20231122 | 111000 | 721758160 | 11510 | 11510 | 11510 | 11510 | 898 |
| 471 | 20231122 | 110900 | 711422180 | 11510 | 11510 | 11510 | 11510 | 200 |
| 472 | 20231122 | 110800 | 709120180 | 11530 | 11530 | 11530 | 11530 | 20 |
| 473 | 20231122 | 110700 | 708889580 | 11500 | 11500 | 11500 | 11500 | 0 |
| 474 | 20231122 | 110600 | 708889580 | 11500 | 11500 | 11500 | 11500 | 0 |
| 475 | 20231122 | 110500 | 708889580 | 11500 | 11510 | 11510 | 11500 | 610 |
| 476 | 20231122 | 110400 | 701874060 | 11500 | 11500 | 11500 | 11500 | 0 |
| 477 | 20231122 | 110300 | 701874060 | 11500 | 11510 | 11510 | 11500 | 847 |
| 478 | 20231122 | 110200 | 692129830 | 11510 | 11510 | 11510 | 11510 | 29 |
| 479 | 20231122 | 110100 | 691796040 | 11510 | 11520 | 11520 | 11510 | 260 |
| 480 | 20231122 | 110000 | 688802440 | 11520 | 11520 | 11520 | 11520 | 5 |
| 481 | 20231122 | 105900 | 688744840 | 11510 | 11510 | 11520 | 11510 | 8 |
| 482 | 20231122 | 105800 | 688652750 | 11520 | 11530 | 11530 | 11520 | 1211 |
| 483 | 20231122 | 105700 | 674701530 | 11530 | 11530 | 11530 | 11530 | 3 |
| 484 | 20231122 | 105600 | 674666940 | 11530 | 11500 | 11530 | 11500 | 967 |
| 485 | 20231122 | 105500 | 663532820 | 11500 | 11500 | 11500 | 11500 | 4 |
| 486 | 20231122 | 105400 | 663486820 | 11500 | 11500 | 11500 | 11500 | 427 |
| 487 | 20231122 | 105300 | 658576320 | 11490 | 11490 | 11490 | 11490 | 0 |
| 488 | 20231122 | 105200 | 658576320 | 11490 | 11490 | 11490 | 11490 | 10 |
| 489 | 20231122 | 105100 | 658461420 | 11490 | 11490 | 11490 | 11490 | 767 |
| 490 | 20231122 | 105000 | 649648590 | 11490 | 11490 | 11490 | 11490 | 140 |
| 491 | 20231122 | 104900 | 648039990 | 11490 | 11490 | 11490 | 11490 | 0 |
| 492 | 20231122 | 104800 | 648039990 | 11490 | 11500 | 11510 | 11490 | 236 |
| 493 | 20231122 | 104700 | 645326270 | 11510 | 11500 | 11510 | 11490 | 415 |
| 494 | 20231122 | 104600 | 640553680 | 11500 | 11500 | 11500 | 11500 | 6 |
| 495 | 20231122 | 104500 | 640484680 | 11490 | 11490 | 11490 | 11490 | 3 |
| 496 | 20231122 | 104400 | 640450210 | 11490 | 11490 | 11490 | 11490 | 1 |
| 497 | 20231122 | 104300 | 640438720 | 11500 | 11490 | 11500 | 11480 | 89 |
| 498 | 20231122 | 104200 | 639416070 | 11490 | 11490 | 11490 | 11490 | 19 |
| 499 | 20231122 | 104100 | 639197760 | 11490 | 11490 | 11490 | 11490 | 1 |
| 500 | 20231122 | 104000 | 639186270 | 11480 | 11480 | 11480 | 11480 | 2 |
| 501 | 20231122 | 103900 | 639163310 | 11470 | 11480 | 11480 | 11470 | 126 |
| 502 | 20231122 | 103800 | 637717830 | 11480 | 11480 | 11480 | 11480 | 246 |
| 503 | 20231122 | 103700 | 634893750 | 11480 | 11480 | 11480 | 11480 | 104 |
| 504 | 20231122 | 103600 | 633699830 | 11460 | 11470 | 11470 | 11460 | 799 |
| 505 | 20231122 | 103500 | 624535310 | 11470 | 11470 | 11470 | 11470 | 0 |
| 506 | 20231122 | 103400 | 624535310 | 11470 | 11480 | 11480 | 11470 | 36 |
| 507 | 20231122 | 103300 | 624122180 | 11480 | 11480 | 11490 | 11480 | 200 |
| 508 | 20231122 | 103200 | 621825230 | 11480 | 11480 | 11480 | 11480 | 2 |
| 509 | 20231122 | 103100 | 621802270 | 11470 | 11470 | 11470 | 11470 | 503 |
| 510 | 20231122 | 103000 | 616032860 | 11470 | 11470 | 11470 | 11470 | 572 |
| 511 | 20231122 | 102900 | 609472020 | 11470 | 11470 | 11470 | 11470 | 30 |
| 512 | 20231122 | 102800 | 609127920 | 11470 | 11470 | 11470 | 11470 | 206 |
| 513 | 20231122 | 102700 | 606765100 | 11460 | 11470 | 11470 | 11460 | 1168 |
| 514 | 20231122 | 102600 | 593368240 | 11480 | 11490 | 11490 | 11480 | 31 |
| 515 | 20231122 | 102500 | 593012350 | 11480 | 11480 | 11480 | 11480 | 421 |
| 516 | 20231122 | 102400 | 588179270 | 11480 | 11480 | 11480 | 11480 | 20 |
| 517 | 20231122 | 102300 | 587949670 | 11480 | 11480 | 11480 | 11470 | 159 |
| 518 | 20231122 | 102200 | 586124440 | 11470 | 11490 | 11490 | 11470 | 154 |
| 519 | 20231122 | 102100 | 584358030 | 11470 | 11470 | 11470 | 11470 | 0 |
| 520 | 20231122 | 102000 | 584358030 | 11470 | 11470 | 11470 | 11470 | 27 |
| 521 | 20231122 | 101900 | 584048340 | 11470 | 11470 | 11470 | 11470 | 200 |
| 522 | 20231122 | 101800 | 581754340 | 11470 | 11470 | 11470 | 11470 | 0 |
| 523 | 20231122 | 101700 | 581754340 | 11470 | 11470 | 11470 | 11470 | 454 |
| 524 | 20231122 | 101600 | 576546960 | 11470 | 11490 | 11490 | 11470 | 725 |
| 525 | 20231122 | 101500 | 568228030 | 11490 | 11490 | 11490 | 11490 | 2 |
| 526 | 20231122 | 101400 | 568205050 | 11480 | 11470 | 11480 | 11460 | 62 |
| 527 | 20231122 | 101300 | 567493320 | 11470 | 11480 | 11480 | 11470 | 430 |
| 528 | 20231122 | 101200 | 562561210 | 11480 | 11480 | 11480 | 11480 | 1 |
| 529 | 20231122 | 101100 | 562549730 | 11470 | 11470 | 11470 | 11470 | 90 |
| 530 | 20231122 | 101000 | 561517430 | 11460 | 11450 | 11470 | 11450 | 189 |
| 531 | 20231122 | 100900 | 559351480 | 11450 | 11450 | 11450 | 11450 | 1712 |
| 532 | 20231122 | 100800 | 539749080 | 11450 | 11470 | 11470 | 11450 | 2209 |
| 533 | 20231122 | 100700 | 514451530 | 11470 | 11490 | 11490 | 11470 | 781 |
| 534 | 20231122 | 100600 | 505486650 | 11470 | 11470 | 11490 | 11470 | 207 |
| 535 | 20231122 | 100500 | 503112260 | 11470 | 11470 | 11470 | 11470 | 1275 |
| 536 | 20231122 | 100400 | 488488010 | 11480 | 11490 | 11490 | 11480 | 320 |
| 537 | 20231122 | 100300 | 484814390 | 11500 | 11500 | 11500 | 11500 | 10 |
| 538 | 20231122 | 100200 | 484699390 | 11500 | 11470 | 11500 | 11470 | 98 |
| 539 | 20231122 | 100100 | 483573660 | 11470 | 11490 | 11490 | 11470 | 1534 |
| 540 | 20231122 | 100000 | 465963690 | 11480 | 11490 | 11490 | 11480 | 121 |
| 541 | 20231122 | 095900 | 464573500 | 11480 | 11480 | 11480 | 11480 | 650 |
| 542 | 20231122 | 095800 | 457111500 | 11500 | 11490 | 11500 | 11490 | 317 |
| 543 | 20231122 | 095700 | 453469160 | 11490 | 11480 | 11490 | 11480 | 318 |
| 544 | 20231122 | 095600 | 449816540 | 11500 | 11490 | 11500 | 11480 | 589 |
| 545 | 20231122 | 095500 | 443050330 | 11500 | 11510 | 11510 | 11500 | 400 |
| 546 | 20231122 | 095400 | 438449330 | 11510 | 11530 | 11530 | 11510 | 137 |
| 547 | 20231122 | 095300 | 436871800 | 11530 | 11530 | 11530 | 11530 | 1 |
| 548 | 20231122 | 095200 | 436860270 | 11510 | 11520 | 11540 | 11510 | 460 |
| 549 | 20231122 | 095100 | 431562350 | 11520 | 11500 | 11520 | 11500 | 110 |
| 550 | 20231122 | 095000 | 430296210 | 11510 | 11490 | 11510 | 11490 | 65 |
| 551 | 20231122 | 094900 | 429549340 | 11490 | 11490 | 11490 | 11490 | 325 |
| 552 | 20231122 | 094800 | 425815090 | 11490 | 11500 | 11500 | 11490 | 752 |
| 553 | 20231122 | 094700 | 417172210 | 11500 | 11490 | 11500 | 11490 | 217 |
| 554 | 20231122 | 094600 | 414676830 | 11490 | 11490 | 11500 | 11490 | 526 |
| 555 | 20231122 | 094500 | 408633080 | 11490 | 11490 | 11490 | 11490 | 217 |
| 556 | 20231122 | 094400 | 406139750 | 11480 | 11520 | 11520 | 11480 | 1345 |
| 557 | 20231122 | 094300 | 390691580 | 11530 | 11540 | 11540 | 11520 | 123 |
| 558 | 20231122 | 094200 | 389273430 | 11540 | 11490 | 11540 | 11490 | 2 |
| 559 | 20231122 | 094100 | 389250400 | 11510 | 11490 | 11510 | 11490 | 1628 |
| 560 | 20231122 | 094000 | 370538210 | 11490 | 11550 | 11550 | 11490 | 12426 |
| 561 | 20231122 | 093900 | 227622640 | 11550 | 11550 | 11550 | 11550 | 0 |
| 562 | 20231122 | 093800 | 227622640 | 11550 | 11540 | 11550 | 11500 | 2378 |
| 563 | 20231122 | 093700 | 200234650 | 11550 | 11560 | 11560 | 11550 | 16 |
| 564 | 20231122 | 093600 | 200049790 | 11550 | 11550 | 11550 | 11540 | 94 |
| 565 | 20231122 | 093500 | 198964110 | 11550 | 11560 | 11560 | 11550 | 1008 |
| 566 | 20231122 | 093400 | 187316260 | 11570 | 11570 | 11570 | 11570 | 0 |
| 567 | 20231122 | 093300 | 187316260 | 11570 | 11600 | 11600 | 11570 | 235 |
| 568 | 20231122 | 093200 | 184597140 | 11590 | 11590 | 11590 | 11590 | 72 |
| 569 | 20231122 | 093100 | 183762660 | 11590 | 11570 | 11590 | 11570 | 106 |
| 570 | 20231122 | 093000 | 182535200 | 11570 | 11600 | 11600 | 11560 | 362 |
| 571 | 20231122 | 092900 | 178342200 | 11600 | 11600 | 11600 | 11600 | 0 |
| 572 | 20231122 | 092800 | 178342200 | 11600 | 11600 | 11600 | 11600 | 480 |
| 573 | 20231122 | 092700 | 172774200 | 11610 | 11600 | 11610 | 11600 | 214 |
| 574 | 20231122 | 092600 | 170290310 | 11600 | 11590 | 11600 | 11590 | 398 |
| 575 | 20231122 | 092500 | 165673970 | 11600 | 11580 | 11600 | 11570 | 543 |
| 576 | 20231122 | 092400 | 159386700 | 11600 | 11600 | 11600 | 11600 | 219 |
| 577 | 20231122 | 092300 | 156846300 | 11600 | 11610 | 11610 | 11600 | 168 |
| 578 | 20231122 | 092200 | 154897000 | 11600 | 11590 | 11600 | 11590 | 158 |
| 579 | 20231122 | 092100 | 153064700 | 11590 | 11580 | 11590 | 11570 | 249 |
| 580 | 20231122 | 092000 | 150183090 | 11590 | 11580 | 11590 | 11580 | 239 |
| 581 | 20231122 | 091900 | 147415430 | 11580 | 11570 | 11580 | 11570 | 260 |
| 582 | 20231122 | 091800 | 144407130 | 11570 | 11560 | 11570 | 11560 | 52 |
| 583 | 20231122 | 091700 | 143805930 | 11560 | 11570 | 11570 | 11560 | 100 |
| 584 | 20231122 | 091600 | 142649820 | 11570 | 11570 | 11580 | 11570 | 106 |
| 585 | 20231122 | 091500 | 141423380 | 11580 | 11580 | 11580 | 11580 | 4 |
| 586 | 20231122 | 091400 | 141377060 | 11560 | 11560 | 11560 | 11560 | 260 |
| 587 | 20231122 | 091300 | 138371460 | 11550 | 11570 | 11570 | 11550 | 700 |
| 588 | 20231122 | 091200 | 130280670 | 11560 | 11560 | 11560 | 11560 | 3 |
| 589 | 20231122 | 091100 | 130245990 | 11560 | 11560 | 11560 | 11560 | 2 |
| 590 | 20231122 | 091000 | 130222870 | 11550 | 11550 | 11550 | 11550 | 382 |
| 591 | 20231122 | 090900 | 125810770 | 11550 | 11550 | 11550 | 11550 | 1 |
| 592 | 20231122 | 090800 | 125799220 | 11550 | 11530 | 11560 | 11510 | 1076 |
| 593 | 20231122 | 090700 | 113399270 | 11540 | 11540 | 11540 | 11520 | 492 |
| 594 | 20231122 | 090600 | 107727640 | 11530 | 11560 | 11560 | 11530 | 70 |
| 595 | 20231122 | 090500 | 106918980 | 11520 | 11550 | 11550 | 11520 | 3218 |
| 596 | 20231122 | 090400 | 69798560 | 11560 | 11610 | 11610 | 11560 | 1949 |
| 597 | 20231122 | 090300 | 47251110 | 11610 | 11570 | 11610 | 11570 | 305 |
| 598 | 20231122 | 090200 | 43719610 | 11570 | 11600 | 11620 | 11570 | 1046 |
| 599 | 20231122 | 090100 | 31598220 | 11570 | 11570 | 11600 | 11570 | 310 |
| 600 | 20231122 | 090000 | 28011490 | 11560 | 11610 | 11610 | 11560 | 2336 |