29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 183900 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 17866 |
| 3 | 20231121 | 183800 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 4 | 20231121 | 183700 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 5 | 20231121 | 183600 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 6 | 20231121 | 183500 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 7 | 20231121 | 183400 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 8 | 20231121 | 183300 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 9 | 20231121 | 183200 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 10 | 20231121 | 183100 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 11 | 20231121 | 183000 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 12 | 20231121 | 182900 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 13 | 20231121 | 182800 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 14 | 20231121 | 182700 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 15 | 20231121 | 182600 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 16 | 20231121 | 182500 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 17 | 20231121 | 182400 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 18 | 20231121 | 182300 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 19 | 20231121 | 182200 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 20 | 20231121 | 182100 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 21 | 20231121 | 182000 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 22 | 20231121 | 181900 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 23 | 20231121 | 181800 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 24 | 20231121 | 181700 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 25 | 20231121 | 181600 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 26 | 20231121 | 181500 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 27 | 20231121 | 181400 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 28 | 20231121 | 181300 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 29 | 20231121 | 181200 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 30 | 20231121 | 181100 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 31 | 20231121 | 181000 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 32 | 20231121 | 180900 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 17866 |
| 33 | 20231121 | 180800 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 34 | 20231121 | 180700 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 35 | 20231121 | 180600 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 36 | 20231121 | 180500 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 37 | 20231121 | 180400 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 38 | 20231121 | 180300 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 39 | 20231121 | 180200 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 40 | 20231121 | 180100 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 41 | 20231121 | 180000 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 42 | 20231121 | 175900 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 43 | 20231121 | 175800 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 44 | 20231121 | 175700 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 45 | 20231121 | 175600 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 46 | 20231121 | 175500 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 47 | 20231121 | 175400 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 48 | 20231121 | 175300 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 49 | 20231121 | 175200 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 50 | 20231121 | 175100 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 51 | 20231121 | 175000 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 52 | 20231121 | 174900 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 53 | 20231121 | 174800 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 54 | 20231121 | 174700 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 55 | 20231121 | 174600 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 56 | 20231121 | 174500 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 57 | 20231121 | 174400 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 58 | 20231121 | 174300 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 59 | 20231121 | 174200 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 60 | 20231121 | 174100 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 61 | 20231121 | 174000 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 62 | 20231121 | 173900 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 17866 |
| 63 | 20231121 | 173800 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 64 | 20231121 | 173700 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 65 | 20231121 | 173600 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 66 | 20231121 | 173500 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 67 | 20231121 | 173400 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 68 | 20231121 | 173300 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 69 | 20231121 | 173200 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 70 | 20231121 | 173100 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 71 | 20231121 | 173000 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 72 | 20231121 | 172900 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 73 | 20231121 | 172800 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 74 | 20231121 | 172700 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 75 | 20231121 | 172600 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 76 | 20231121 | 172500 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 77 | 20231121 | 172400 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 78 | 20231121 | 172300 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 79 | 20231121 | 172200 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 80 | 20231121 | 172100 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 81 | 20231121 | 172000 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 82 | 20231121 | 171900 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 83 | 20231121 | 171800 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 84 | 20231121 | 171700 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 85 | 20231121 | 171600 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 86 | 20231121 | 171500 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 87 | 20231121 | 171400 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 88 | 20231121 | 171300 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 89 | 20231121 | 171200 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 90 | 20231121 | 171100 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 91 | 20231121 | 171000 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 92 | 20231121 | 170900 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 17866 |
| 93 | 20231121 | 170800 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 94 | 20231121 | 170700 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 95 | 20231121 | 170600 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 96 | 20231121 | 170500 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 97 | 20231121 | 170400 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 98 | 20231121 | 170300 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 99 | 20231121 | 170200 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 100 | 20231121 | 170100 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 101 | 20231121 | 170000 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 102 | 20231121 | 165900 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 103 | 20231121 | 165800 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 104 | 20231121 | 165700 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 105 | 20231121 | 165600 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 106 | 20231121 | 165500 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 107 | 20231121 | 165400 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 108 | 20231121 | 165300 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 109 | 20231121 | 165200 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 110 | 20231121 | 165100 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 111 | 20231121 | 165000 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 112 | 20231121 | 164900 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 113 | 20231121 | 164800 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 114 | 20231121 | 164700 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 115 | 20231121 | 164600 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 116 | 20231121 | 164500 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 117 | 20231121 | 164400 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 118 | 20231121 | 164300 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 119 | 20231121 | 164200 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 120 | 20231121 | 164100 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 121 | 20231121 | 164000 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 122 | 20231121 | 163900 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 17866 |
| 123 | 20231121 | 163800 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 124 | 20231121 | 163700 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 125 | 20231121 | 163600 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 126 | 20231121 | 163500 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 127 | 20231121 | 163400 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 128 | 20231121 | 163300 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 129 | 20231121 | 163200 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 130 | 20231121 | 163100 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 131 | 20231121 | 163000 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 132 | 20231121 | 162900 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 133 | 20231121 | 162800 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 134 | 20231121 | 162700 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 135 | 20231121 | 162600 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 136 | 20231121 | 162500 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 137 | 20231121 | 162400 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 138 | 20231121 | 162300 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 139 | 20231121 | 162200 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 140 | 20231121 | 162100 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 141 | 20231121 | 162000 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 142 | 20231121 | 161900 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 143 | 20231121 | 161800 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 144 | 20231121 | 161700 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 145 | 20231121 | 161600 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 146 | 20231121 | 161500 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 147 | 20231121 | 161400 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 148 | 20231121 | 161300 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 149 | 20231121 | 161200 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 150 | 20231121 | 161100 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 151 | 20231121 | 161000 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 152 | 20231121 | 160900 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 17866 |
| 153 | 20231121 | 160800 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 154 | 20231121 | 160700 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 155 | 20231121 | 160600 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 156 | 20231121 | 160500 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 157 | 20231121 | 160400 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 158 | 20231121 | 160300 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 159 | 20231121 | 160200 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 160 | 20231121 | 160100 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 161 | 20231121 | 160000 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 162 | 20231121 | 155900 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 163 | 20231121 | 155800 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 164 | 20231121 | 155700 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 165 | 20231121 | 155600 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 166 | 20231121 | 155500 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 167 | 20231121 | 155400 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 168 | 20231121 | 155300 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 169 | 20231121 | 155200 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 170 | 20231121 | 155100 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 171 | 20231121 | 155000 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 172 | 20231121 | 154900 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 173 | 20231121 | 154800 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 174 | 20231121 | 154700 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 175 | 20231121 | 154600 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 176 | 20231121 | 154500 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 177 | 20231121 | 154400 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 178 | 20231121 | 154300 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 179 | 20231121 | 154200 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 180 | 20231121 | 154100 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 181 | 20231121 | 154000 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 182 | 20231121 | 153900 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 17866 |
| 183 | 20231121 | 153800 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 184 | 20231121 | 153700 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 185 | 20231121 | 153600 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 186 | 20231121 | 153500 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 187 | 20231121 | 153400 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 188 | 20231121 | 153300 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 189 | 20231121 | 153200 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 190 | 20231121 | 153100 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 0 |
| 191 | 20231121 | 153000 | 2209861860 | 7720 | 7720 | 7720 | 7720 | 17866 |
| 192 | 20231121 | 152900 | 2071936340 | 7740 | 7740 | 7740 | 7740 | 0 |
| 193 | 20231121 | 152800 | 2071936340 | 7740 | 7740 | 7740 | 7740 | 0 |
| 194 | 20231121 | 152700 | 2071936340 | 7740 | 7740 | 7740 | 7740 | 0 |
| 195 | 20231121 | 152600 | 2071936340 | 7740 | 7740 | 7740 | 7740 | 0 |
| 196 | 20231121 | 152500 | 2071936340 | 7740 | 7740 | 7740 | 7740 | 0 |
| 197 | 20231121 | 152400 | 2071936340 | 7740 | 7740 | 7740 | 7740 | 0 |
| 198 | 20231121 | 152300 | 2071936340 | 7740 | 7740 | 7740 | 7740 | 0 |
| 199 | 20231121 | 152200 | 2071936340 | 7740 | 7740 | 7740 | 7740 | 0 |
| 200 | 20231121 | 152100 | 2071936340 | 7740 | 7740 | 7740 | 7740 | 0 |
| 201 | 20231121 | 152000 | 2071936340 | 7740 | 7740 | 7740 | 7740 | 0 |
| 202 | 20231121 | 151900 | 2071936340 | 7740 | 7740 | 7750 | 7740 | 919 |
| 203 | 20231121 | 151800 | 2064820800 | 7740 | 7750 | 7760 | 7740 | 1098 |
| 204 | 20231121 | 151700 | 2056312420 | 7740 | 7740 | 7760 | 7740 | 282 |
| 205 | 20231121 | 151600 | 2054129720 | 7750 | 7760 | 7760 | 7740 | 230 |
| 206 | 20231121 | 151500 | 2052347440 | 7740 | 7750 | 7750 | 7740 | 217 |
| 207 | 20231121 | 151400 | 2050665930 | 7750 | 7760 | 7760 | 7750 | 104 |
| 208 | 20231121 | 151300 | 2049859750 | 7750 | 7760 | 7760 | 7750 | 261 |
| 209 | 20231121 | 151200 | 2047834790 | 7760 | 7760 | 7760 | 7740 | 468 |
| 210 | 20231121 | 151100 | 2044206810 | 7760 | 7760 | 7760 | 7740 | 275 |
| 211 | 20231121 | 151000 | 2042074830 | 7750 | 7750 | 7750 | 7740 | 1205 |
| 212 | 20231121 | 150900 | 2032736220 | 7750 | 7750 | 7760 | 7750 | 82 |
| 213 | 20231121 | 150800 | 2032100620 | 7750 | 7760 | 7760 | 7750 | 109 |
| 214 | 20231121 | 150700 | 2031255860 | 7750 | 7740 | 7760 | 7740 | 299 |
| 215 | 20231121 | 150600 | 2028940210 | 7750 | 7750 | 7750 | 7750 | 0 |
| 216 | 20231121 | 150500 | 2028940210 | 7750 | 7750 | 7760 | 7750 | 254 |
| 217 | 20231121 | 150400 | 2026971670 | 7750 | 7750 | 7750 | 7750 | 2 |
| 218 | 20231121 | 150300 | 2026956170 | 7750 | 7750 | 7760 | 7750 | 216 |
| 219 | 20231121 | 150200 | 2025281840 | 7750 | 7740 | 7760 | 7740 | 266 |
| 220 | 20231121 | 150100 | 2023220430 | 7740 | 7740 | 7760 | 7740 | 303 |
| 221 | 20231121 | 150000 | 2020875050 | 7740 | 7740 | 7750 | 7740 | 1209 |
| 222 | 20231121 | 145900 | 2011507270 | 7740 | 7740 | 7750 | 7740 | 193 |
| 223 | 20231121 | 145800 | 2010013440 | 7740 | 7740 | 7750 | 7740 | 76 |
| 224 | 20231121 | 145700 | 2009425080 | 7740 | 7740 | 7750 | 7740 | 969 |
| 225 | 20231121 | 145600 | 2001924930 | 7740 | 7750 | 7750 | 7740 | 773 |
| 226 | 20231121 | 145500 | 1995941340 | 7750 | 7750 | 7750 | 7750 | 3068 |
| 227 | 20231121 | 145400 | 1972164340 | 7750 | 7750 | 7750 | 7750 | 708 |
| 228 | 20231121 | 145300 | 1966677340 | 7750 | 7750 | 7750 | 7750 | 40 |
| 229 | 20231121 | 145200 | 1966367340 | 7750 | 7760 | 7760 | 7750 | 72 |
| 230 | 20231121 | 145100 | 1965809080 | 7750 | 7750 | 7750 | 7750 | 623 |
| 231 | 20231121 | 145000 | 1960980830 | 7750 | 7750 | 7760 | 7750 | 2392 |
| 232 | 20231121 | 144900 | 1942442340 | 7750 | 7750 | 7750 | 7750 | 28 |
| 233 | 20231121 | 144800 | 1942225340 | 7750 | 7750 | 7760 | 7750 | 154 |
| 234 | 20231121 | 144700 | 1941030410 | 7760 | 7750 | 7760 | 7750 | 99 |
| 235 | 20231121 | 144600 | 1940262740 | 7760 | 7760 | 7760 | 7750 | 226 |
| 236 | 20231121 | 144500 | 1938510840 | 7760 | 7760 | 7760 | 7750 | 348 |
| 237 | 20231121 | 144400 | 1935810630 | 7760 | 7760 | 7760 | 7750 | 133 |
| 238 | 20231121 | 144300 | 1934778600 | 7760 | 7760 | 7760 | 7750 | 482 |
| 239 | 20231121 | 144200 | 1931038750 | 7760 | 7760 | 7760 | 7760 | 484 |
| 240 | 20231121 | 144100 | 1927282910 | 7760 | 7760 | 7760 | 7760 | 352 |
| 241 | 20231121 | 144000 | 1924551390 | 7760 | 7760 | 7760 | 7760 | 27 |
| 242 | 20231121 | 143900 | 1924341870 | 7760 | 7750 | 7760 | 7750 | 1176 |
| 243 | 20231121 | 143800 | 1915216660 | 7760 | 7750 | 7760 | 7750 | 315 |
| 244 | 20231121 | 143700 | 1912772910 | 7750 | 7750 | 7750 | 7750 | 45 |
| 245 | 20231121 | 143600 | 1912424160 | 7750 | 7760 | 7760 | 7750 | 835 |
| 246 | 20231121 | 143500 | 1905945330 | 7760 | 7760 | 7760 | 7760 | 291 |
| 247 | 20231121 | 143400 | 1903687170 | 7760 | 7760 | 7760 | 7760 | 38 |
| 248 | 20231121 | 143300 | 1903392290 | 7760 | 7760 | 7770 | 7760 | 188 |
| 249 | 20231121 | 143200 | 1901933090 | 7760 | 7760 | 7770 | 7760 | 66 |
| 250 | 20231121 | 143100 | 1901420880 | 7760 | 7760 | 7760 | 7760 | 213 |
| 251 | 20231121 | 143000 | 1899768000 | 7770 | 7770 | 7770 | 7760 | 157 |
| 252 | 20231121 | 142900 | 1898548890 | 7760 | 7760 | 7760 | 7760 | 406 |
| 253 | 20231121 | 142800 | 1895398330 | 7760 | 7760 | 7770 | 7760 | 124 |
| 254 | 20231121 | 142700 | 1894435870 | 7760 | 7770 | 7770 | 7760 | 275 |
| 255 | 20231121 | 142600 | 1892300240 | 7760 | 7760 | 7770 | 7760 | 470 |
| 256 | 20231121 | 142500 | 1888652960 | 7760 | 7770 | 7770 | 7760 | 180 |
| 257 | 20231121 | 142400 | 1887255530 | 7770 | 7770 | 7770 | 7760 | 1420 |
| 258 | 20231121 | 142300 | 1876226040 | 7760 | 7760 | 7770 | 7760 | 401 |
| 259 | 20231121 | 142200 | 1873113650 | 7760 | 7770 | 7770 | 7760 | 230 |
| 260 | 20231121 | 142100 | 1871328670 | 7760 | 7760 | 7770 | 7760 | 606 |
| 261 | 20231121 | 142000 | 1866625560 | 7760 | 7760 | 7770 | 7760 | 346 |
| 262 | 20231121 | 141900 | 1863940370 | 7760 | 7770 | 7770 | 7760 | 163 |
| 263 | 20231121 | 141800 | 1862674840 | 7770 | 7760 | 7770 | 7760 | 353 |
| 264 | 20231121 | 141700 | 1859935390 | 7760 | 7770 | 7770 | 7760 | 363 |
| 265 | 20231121 | 141600 | 1857117420 | 7760 | 7760 | 7770 | 7760 | 700 |
| 266 | 20231121 | 141500 | 1851685270 | 7760 | 7760 | 7770 | 7760 | 333 |
| 267 | 20231121 | 141400 | 1849100210 | 7760 | 7770 | 7770 | 7760 | 648 |
| 268 | 20231121 | 141300 | 1844069700 | 7770 | 7760 | 7770 | 7760 | 158 |
| 269 | 20231121 | 141200 | 1842843070 | 7780 | 7760 | 7780 | 7760 | 97 |
| 270 | 20231121 | 141100 | 1842089770 | 7760 | 7760 | 7780 | 7760 | 520 |
| 271 | 20231121 | 141000 | 1838052820 | 7780 | 7770 | 7780 | 7760 | 407 |
| 272 | 20231121 | 140900 | 1834892650 | 7760 | 7760 | 7780 | 7760 | 550 |
| 273 | 20231121 | 140800 | 1830619910 | 7760 | 7780 | 7780 | 7760 | 464 |
| 274 | 20231121 | 140700 | 1827017630 | 7770 | 7770 | 7780 | 7770 | 256 |
| 275 | 20231121 | 140600 | 1825028030 | 7780 | 7770 | 7780 | 7770 | 84 |
| 276 | 20231121 | 140500 | 1824375030 | 7770 | 7770 | 7780 | 7770 | 856 |
| 277 | 20231121 | 140400 | 1817723360 | 7780 | 7780 | 7780 | 7770 | 69 |
| 278 | 20231121 | 140300 | 1817186900 | 7770 | 7780 | 7780 | 7770 | 456 |
| 279 | 20231121 | 140200 | 1813643300 | 7770 | 7770 | 7780 | 7770 | 271 |
| 280 | 20231121 | 140100 | 1811537450 | 7770 | 7780 | 7780 | 7770 | 315 |
| 281 | 20231121 | 140000 | 1809089180 | 7770 | 7780 | 7780 | 7770 | 270 |
| 282 | 20231121 | 135900 | 1806991200 | 7780 | 7780 | 7780 | 7770 | 193 |
| 283 | 20231121 | 135800 | 1805490940 | 7770 | 7760 | 7770 | 7760 | 1119 |
| 284 | 20231121 | 135700 | 1796798430 | 7760 | 7760 | 7770 | 7760 | 76 |
| 285 | 20231121 | 135600 | 1796208520 | 7760 | 7760 | 7770 | 7760 | 362 |
| 286 | 20231121 | 135500 | 1793397780 | 7770 | 7770 | 7780 | 7760 | 472 |
| 287 | 20231121 | 135400 | 1789732200 | 7780 | 7770 | 7780 | 7770 | 162 |
| 288 | 20231121 | 135300 | 1788472910 | 7770 | 7780 | 7780 | 7770 | 198 |
| 289 | 20231121 | 135200 | 1786934130 | 7770 | 7790 | 7790 | 7770 | 446 |
| 290 | 20231121 | 135100 | 1783467140 | 7790 | 7790 | 7790 | 7780 | 102 |
| 291 | 20231121 | 135000 | 1782673330 | 7780 | 7770 | 7780 | 7770 | 350 |
| 292 | 20231121 | 134900 | 1779952730 | 7780 | 7780 | 7780 | 7770 | 1092 |
| 293 | 20231121 | 134800 | 1771459640 | 7780 | 7770 | 7780 | 7770 | 1040 |
| 294 | 20231121 | 134700 | 1763378270 | 7780 | 7770 | 7780 | 7770 | 156 |
| 295 | 20231121 | 134600 | 1762165920 | 7770 | 7770 | 7780 | 7770 | 357 |
| 296 | 20231121 | 134500 | 1759390430 | 7780 | 7780 | 7780 | 7770 | 404 |
| 297 | 20231121 | 134400 | 1756250430 | 7780 | 7780 | 7790 | 7780 | 286 |
| 298 | 20231121 | 134300 | 1754024720 | 7780 | 7780 | 7790 | 7780 | 161 |
| 299 | 20231121 | 134200 | 1752771890 | 7780 | 7780 | 7780 | 7770 | 871 |
| 300 | 20231121 | 134100 | 1745998020 | 7770 | 7770 | 7780 | 7770 | 250 |
| 301 | 20231121 | 134000 | 1744055350 | 7780 | 7770 | 7780 | 7770 | 373 |
| 302 | 20231121 | 133900 | 1741156540 | 7780 | 7770 | 7780 | 7770 | 298 |
| 303 | 20231121 | 133800 | 1738840840 | 7770 | 7780 | 7780 | 7770 | 132 |
| 304 | 20231121 | 133700 | 1737814450 | 7780 | 7780 | 7780 | 7770 | 129 |
| 305 | 20231121 | 133600 | 1736811330 | 7790 | 7780 | 7790 | 7780 | 381 |
| 306 | 20231121 | 133500 | 1733846470 | 7790 | 7770 | 7790 | 7770 | 2210 |
| 307 | 20231121 | 133400 | 1716655190 | 7770 | 7770 | 7780 | 7770 | 352 |
| 308 | 20231121 | 133300 | 1713919520 | 7770 | 7780 | 7780 | 7770 | 266 |
| 309 | 20231121 | 133200 | 1711852390 | 7770 | 7780 | 7780 | 7770 | 313 |
| 310 | 20231121 | 133100 | 1709419830 | 7770 | 7770 | 7780 | 7770 | 353 |
| 311 | 20231121 | 133000 | 1706676790 | 7770 | 7780 | 7780 | 7770 | 135 |
| 312 | 20231121 | 132900 | 1705627260 | 7770 | 7780 | 7780 | 7770 | 448 |
| 313 | 20231121 | 132800 | 1702146100 | 7770 | 7790 | 7790 | 7770 | 1108 |
| 314 | 20231121 | 132700 | 1693525630 | 7780 | 7790 | 7790 | 7780 | 197 |
| 315 | 20231121 | 132600 | 1691992820 | 7790 | 7790 | 7790 | 7780 | 284 |
| 316 | 20231121 | 132500 | 1689781310 | 7800 | 7790 | 7800 | 7790 | 190 |
| 317 | 20231121 | 132400 | 1688300490 | 7800 | 7790 | 7800 | 7790 | 623 |
| 318 | 20231121 | 132300 | 1683447160 | 7800 | 7800 | 7800 | 7790 | 265 |
| 319 | 20231121 | 132200 | 1681382180 | 7790 | 7790 | 7790 | 7780 | 72 |
| 320 | 20231121 | 132100 | 1680821800 | 7790 | 7780 | 7790 | 7780 | 265 |
| 321 | 20231121 | 132000 | 1678758950 | 7790 | 7790 | 7790 | 7790 | 243 |
| 322 | 20231121 | 131900 | 1676865980 | 7790 | 7790 | 7790 | 7780 | 755 |
| 323 | 20231121 | 131800 | 1670988880 | 7780 | 7780 | 7790 | 7780 | 183 |
| 324 | 20231121 | 131700 | 1669564950 | 7780 | 7790 | 7790 | 7780 | 106 |
| 325 | 20231121 | 131600 | 1668739270 | 7780 | 7790 | 7790 | 7780 | 307 |
| 326 | 20231121 | 131500 | 1666350250 | 7790 | 7790 | 7790 | 7780 | 480 |
| 327 | 20231121 | 131400 | 1662612050 | 7780 | 7790 | 7790 | 7780 | 1269 |
| 328 | 20231121 | 131300 | 1652739010 | 7780 | 7780 | 7790 | 7780 | 337 |
| 329 | 20231121 | 131200 | 1650116550 | 7780 | 7790 | 7790 | 7780 | 144 |
| 330 | 20231121 | 131100 | 1648995910 | 7780 | 7790 | 7790 | 7780 | 166 |
| 331 | 20231121 | 131000 | 1647703400 | 7780 | 7800 | 7800 | 7780 | 245 |
| 332 | 20231121 | 130900 | 1645796950 | 7780 | 7790 | 7800 | 7780 | 925 |
| 333 | 20231121 | 130800 | 1638592050 | 7790 | 7800 | 7800 | 7790 | 71 |
| 334 | 20231121 | 130700 | 1638038810 | 7790 | 7790 | 7800 | 7790 | 142 |
| 335 | 20231121 | 130600 | 1636932050 | 7790 | 7800 | 7800 | 7790 | 472 |
| 336 | 20231121 | 130500 | 1633252450 | 7800 | 7810 | 7810 | 7800 | 115 |
| 337 | 20231121 | 130400 | 1632354800 | 7810 | 7790 | 7820 | 7790 | 2776 |
| 338 | 20231121 | 130300 | 1610713520 | 7780 | 7790 | 7790 | 7780 | 1274 |
| 339 | 20231121 | 130200 | 1600793090 | 7780 | 7790 | 7790 | 7780 | 75 |
| 340 | 20231121 | 130100 | 1600209340 | 7790 | 7780 | 7790 | 7780 | 178 |
| 341 | 20231121 | 130000 | 1598823870 | 7780 | 7780 | 7790 | 7780 | 610 |
| 342 | 20231121 | 125900 | 1594078000 | 7780 | 7790 | 7790 | 7780 | 536 |
| 343 | 20231121 | 125800 | 1589907250 | 7790 | 7770 | 7790 | 7770 | 978 |
| 344 | 20231121 | 125700 | 1582298680 | 7770 | 7780 | 7780 | 7770 | 340 |
| 345 | 20231121 | 125600 | 1579656240 | 7780 | 7760 | 7780 | 7760 | 1505 |
| 346 | 20231121 | 125500 | 1567959790 | 7770 | 7770 | 7770 | 7760 | 121 |
| 347 | 20231121 | 125400 | 1567020200 | 7770 | 7760 | 7770 | 7750 | 415 |
| 348 | 20231121 | 125300 | 1563801400 | 7760 | 7760 | 7770 | 7760 | 619 |
| 349 | 20231121 | 125200 | 1558994020 | 7770 | 7760 | 7770 | 7760 | 70 |
| 350 | 20231121 | 125100 | 1558450590 | 7760 | 7760 | 7770 | 7760 | 149 |
| 351 | 20231121 | 125000 | 1557294200 | 7760 | 7770 | 7770 | 7750 | 406 |
| 352 | 20231121 | 124900 | 1554144780 | 7760 | 7770 | 7770 | 7760 | 578 |
| 353 | 20231121 | 124800 | 1549659330 | 7760 | 7770 | 7770 | 7760 | 290 |
| 354 | 20231121 | 124700 | 1547408380 | 7760 | 7770 | 7770 | 7760 | 489 |
| 355 | 20231121 | 124600 | 1543613510 | 7770 | 7760 | 7770 | 7760 | 317 |
| 356 | 20231121 | 124500 | 1541153090 | 7750 | 7750 | 7760 | 7750 | 348 |
| 357 | 20231121 | 124400 | 1538455720 | 7750 | 7760 | 7760 | 7750 | 440 |
| 358 | 20231121 | 124300 | 1535045000 | 7750 | 7750 | 7760 | 7750 | 248 |
| 359 | 20231121 | 124200 | 1533122850 | 7750 | 7750 | 7760 | 7750 | 401 |
| 360 | 20231121 | 124100 | 1530014420 | 7750 | 7750 | 7760 | 7750 | 440 |
| 361 | 20231121 | 124000 | 1526604190 | 7760 | 7760 | 7760 | 7760 | 57 |
| 362 | 20231121 | 123900 | 1526161870 | 7750 | 7770 | 7770 | 7750 | 727 |
| 363 | 20231121 | 123800 | 1520525040 | 7760 | 7760 | 7770 | 7760 | 527 |
| 364 | 20231121 | 123700 | 1516435120 | 7770 | 7760 | 7770 | 7760 | 342 |
| 365 | 20231121 | 123600 | 1513780970 | 7760 | 7770 | 7770 | 7760 | 186 |
| 366 | 20231121 | 123500 | 1512336890 | 7760 | 7760 | 7770 | 7760 | 212 |
| 367 | 20231121 | 123400 | 1510691340 | 7770 | 7770 | 7770 | 7770 | 249 |
| 368 | 20231121 | 123300 | 1508756610 | 7770 | 7780 | 7780 | 7760 | 297 |
| 369 | 20231121 | 123200 | 1506449430 | 7780 | 7780 | 7780 | 7780 | 223 |
| 370 | 20231121 | 123100 | 1504714490 | 7790 | 7790 | 7790 | 7780 | 294 |
| 371 | 20231121 | 123000 | 1502426840 | 7780 | 7790 | 7790 | 7780 | 219 |
| 372 | 20231121 | 122900 | 1500721480 | 7790 | 7780 | 7790 | 7780 | 67 |
| 373 | 20231121 | 122800 | 1500200070 | 7780 | 7760 | 7780 | 7760 | 1951 |
| 374 | 20231121 | 122700 | 1485042220 | 7760 | 7770 | 7770 | 7760 | 131 |
| 375 | 20231121 | 122600 | 1484025510 | 7760 | 7770 | 7770 | 7760 | 96 |
| 376 | 20231121 | 122500 | 1483279960 | 7770 | 7770 | 7770 | 7750 | 852 |
| 377 | 20231121 | 122400 | 1476666990 | 7750 | 7770 | 7770 | 7750 | 535 |
| 378 | 20231121 | 122300 | 1472515970 | 7770 | 7770 | 7770 | 7760 | 511 |
| 379 | 20231121 | 122200 | 1468549130 | 7770 | 7770 | 7780 | 7770 | 240 |
| 380 | 20231121 | 122100 | 1466683690 | 7770 | 7770 | 7770 | 7760 | 361 |
| 381 | 20231121 | 122000 | 1463880720 | 7770 | 7760 | 7770 | 7750 | 800 |
| 382 | 20231121 | 121900 | 1457671320 | 7760 | 7760 | 7760 | 7750 | 180 |
| 383 | 20231121 | 121800 | 1456276120 | 7750 | 7760 | 7760 | 7750 | 574 |
| 384 | 20231121 | 121700 | 1451826700 | 7760 | 7760 | 7760 | 7750 | 25 |
| 385 | 20231121 | 121600 | 1451632720 | 7750 | 7760 | 7760 | 7750 | 259 |
| 386 | 20231121 | 121500 | 1449624650 | 7760 | 7770 | 7770 | 7760 | 355 |
| 387 | 20231121 | 121400 | 1446868720 | 7770 | 7760 | 7780 | 7750 | 3049 |
| 388 | 20231121 | 121300 | 1423215150 | 7750 | 7750 | 7760 | 7750 | 581 |
| 389 | 20231121 | 121200 | 1418712160 | 7750 | 7750 | 7760 | 7750 | 272 |
| 390 | 20231121 | 121100 | 1416602590 | 7750 | 7760 | 7760 | 7750 | 292 |
| 391 | 20231121 | 121000 | 1414338910 | 7750 | 7750 | 7760 | 7750 | 193 |
| 392 | 20231121 | 120900 | 1412842910 | 7760 | 7750 | 7760 | 7750 | 157 |
| 393 | 20231121 | 120800 | 1411625190 | 7750 | 7750 | 7760 | 7750 | 433 |
| 394 | 20231121 | 120700 | 1408269350 | 7760 | 7750 | 7760 | 7750 | 225 |
| 395 | 20231121 | 120600 | 1406524980 | 7750 | 7750 | 7760 | 7750 | 101 |
| 396 | 20231121 | 120500 | 1405742000 | 7760 | 7760 | 7760 | 7750 | 272 |
| 397 | 20231121 | 120400 | 1403633350 | 7760 | 7750 | 7760 | 7750 | 172 |
| 398 | 20231121 | 120300 | 1402300270 | 7760 | 7750 | 7760 | 7750 | 843 |
| 399 | 20231121 | 120200 | 1395766690 | 7750 | 7750 | 7760 | 7750 | 485 |
| 400 | 20231121 | 120100 | 1392007790 | 7750 | 7760 | 7760 | 7750 | 239 |
| 401 | 20231121 | 120000 | 1390154920 | 7760 | 7750 | 7760 | 7750 | 224 |
| 402 | 20231121 | 115900 | 1388417770 | 7750 | 7750 | 7760 | 7750 | 573 |
| 403 | 20231121 | 115800 | 1383974970 | 7750 | 7750 | 7750 | 7740 | 1117 |
| 404 | 20231121 | 115700 | 1375320240 | 7750 | 7750 | 7750 | 7740 | 347 |
| 405 | 20231121 | 115600 | 1372633840 | 7750 | 7750 | 7750 | 7740 | 406 |
| 406 | 20231121 | 115500 | 1369489440 | 7750 | 7750 | 7760 | 7750 | 369 |
| 407 | 20231121 | 115400 | 1366628970 | 7750 | 7760 | 7760 | 7750 | 294 |
| 408 | 20231121 | 115300 | 1364350320 | 7760 | 7750 | 7760 | 7750 | 122 |
| 409 | 20231121 | 115200 | 1363404340 | 7760 | 7770 | 7770 | 7750 | 697 |
| 410 | 20231121 | 115100 | 1357999060 | 7770 | 7760 | 7770 | 7760 | 209 |
| 411 | 20231121 | 115000 | 1356376380 | 7760 | 7770 | 7770 | 7760 | 186 |
| 412 | 20231121 | 114900 | 1354932650 | 7750 | 7760 | 7770 | 7750 | 642 |
| 413 | 20231121 | 114800 | 1349950480 | 7760 | 7750 | 7760 | 7750 | 1179 |
| 414 | 20231121 | 114700 | 1340803290 | 7750 | 7740 | 7750 | 7740 | 1825 |
| 415 | 20231121 | 114600 | 1326663290 | 7740 | 7750 | 7750 | 7740 | 429 |
| 416 | 20231121 | 114500 | 1323342680 | 7750 | 7760 | 7760 | 7750 | 666 |
| 417 | 20231121 | 114400 | 1318180690 | 7760 | 7760 | 7760 | 7750 | 164 |
| 418 | 20231121 | 114300 | 1316908720 | 7750 | 7750 | 7760 | 7750 | 306 |
| 419 | 20231121 | 114200 | 1314536670 | 7750 | 7750 | 7760 | 7750 | 617 |
| 420 | 20231121 | 114100 | 1309754750 | 7750 | 7750 | 7760 | 7750 | 232 |
| 421 | 20231121 | 114000 | 1307956120 | 7750 | 7750 | 7760 | 7750 | 205 |
| 422 | 20231121 | 113900 | 1306367190 | 7760 | 7750 | 7760 | 7740 | 863 |
| 423 | 20231121 | 113800 | 1299678990 | 7740 | 7750 | 7750 | 7730 | 292 |
| 424 | 20231121 | 113700 | 1297418920 | 7730 | 7750 | 7750 | 7730 | 287 |
| 425 | 20231121 | 113600 | 1295198650 | 7740 | 7740 | 7750 | 7740 | 641 |
| 426 | 20231121 | 113500 | 1290237090 | 7740 | 7750 | 7750 | 7740 | 92 |
| 427 | 20231121 | 113400 | 1289524860 | 7750 | 7730 | 7750 | 7730 | 1633 |
| 428 | 20231121 | 113300 | 1276885320 | 7740 | 7740 | 7750 | 7730 | 491 |
| 429 | 20231121 | 113200 | 1273086840 | 7740 | 7740 | 7750 | 7740 | 1456 |
| 430 | 20231121 | 113100 | 1261817250 | 7740 | 7730 | 7740 | 7730 | 35 |
| 431 | 20231121 | 113000 | 1261546620 | 7730 | 7720 | 7730 | 7720 | 445 |
| 432 | 20231121 | 112900 | 1258107950 | 7730 | 7730 | 7740 | 7730 | 377 |
| 433 | 20231121 | 112800 | 1255193490 | 7730 | 7730 | 7740 | 7720 | 4894 |
| 434 | 20231121 | 112700 | 1217362710 | 7730 | 7750 | 7750 | 7730 | 281 |
| 435 | 20231121 | 112600 | 1215189320 | 7750 | 7740 | 7750 | 7740 | 698 |
| 436 | 20231121 | 112500 | 1209786170 | 7740 | 7750 | 7750 | 7740 | 158 |
| 437 | 20231121 | 112400 | 1208563020 | 7750 | 7750 | 7750 | 7740 | 114 |
| 438 | 20231121 | 112300 | 1207680020 | 7740 | 7740 | 7750 | 7740 | 517 |
| 439 | 20231121 | 112200 | 1203678360 | 7740 | 7740 | 7750 | 7740 | 415 |
| 440 | 20231121 | 112100 | 1200465540 | 7740 | 7740 | 7750 | 7740 | 3917 |
| 441 | 20231121 | 112000 | 1170147740 | 7750 | 7750 | 7750 | 7740 | 629 |
| 442 | 20231121 | 111900 | 1165277640 | 7750 | 7740 | 7750 | 7740 | 228 |
| 443 | 20231121 | 111800 | 1163512820 | 7740 | 7730 | 7740 | 7730 | 236 |
| 444 | 20231121 | 111700 | 1161687930 | 7730 | 7730 | 7740 | 7730 | 406 |
| 445 | 20231121 | 111600 | 1158549310 | 7730 | 7740 | 7740 | 7730 | 511 |
| 446 | 20231121 | 111500 | 1154598540 | 7730 | 7740 | 7740 | 7730 | 275 |
| 447 | 20231121 | 111400 | 1152470120 | 7740 | 7740 | 7740 | 7730 | 468 |
| 448 | 20231121 | 111300 | 1148850380 | 7730 | 7740 | 7740 | 7730 | 441 |
| 449 | 20231121 | 111200 | 1145439740 | 7730 | 7740 | 7740 | 7730 | 1155 |
| 450 | 20231121 | 111100 | 1136502430 | 7750 | 7740 | 7750 | 7740 | 415 |
| 451 | 20231121 | 111000 | 1133289580 | 7740 | 7750 | 7750 | 7740 | 439 |
| 452 | 20231121 | 110900 | 1129891070 | 7750 | 7750 | 7750 | 7740 | 276 |
| 453 | 20231121 | 110800 | 1127753880 | 7740 | 7750 | 7750 | 7740 | 234 |
| 454 | 20231121 | 110700 | 1125941700 | 7750 | 7740 | 7750 | 7740 | 1343 |
| 455 | 20231121 | 110600 | 1115542610 | 7740 | 7740 | 7750 | 7740 | 588 |
| 456 | 20231121 | 110500 | 1110989820 | 7750 | 7750 | 7750 | 7750 | 1082 |
| 457 | 20231121 | 110400 | 1102604320 | 7760 | 7760 | 7760 | 7750 | 420 |
| 458 | 20231121 | 110300 | 1099347970 | 7760 | 7750 | 7760 | 7750 | 252 |
| 459 | 20231121 | 110200 | 1097394020 | 7750 | 7750 | 7750 | 7740 | 1490 |
| 460 | 20231121 | 110100 | 1085847520 | 7750 | 7750 | 7750 | 7740 | 547 |
| 461 | 20231121 | 110000 | 1081612840 | 7750 | 7740 | 7750 | 7740 | 435 |
| 462 | 20231121 | 105900 | 1078245070 | 7740 | 7750 | 7750 | 7740 | 225 |
| 463 | 20231121 | 105800 | 1076502320 | 7740 | 7740 | 7750 | 7740 | 554 |
| 464 | 20231121 | 105700 | 1072211910 | 7750 | 7740 | 7750 | 7740 | 341 |
| 465 | 20231121 | 105600 | 1069572010 | 7740 | 7740 | 7750 | 7740 | 435 |
| 466 | 20231121 | 105500 | 1066204790 | 7750 | 7740 | 7750 | 7740 | 241 |
| 467 | 20231121 | 105400 | 1064339040 | 7740 | 7750 | 7750 | 7740 | 399 |
| 468 | 20231121 | 105300 | 1061247770 | 7750 | 7750 | 7750 | 7750 | 128 |
| 469 | 20231121 | 105200 | 1060255770 | 7750 | 7750 | 7760 | 7750 | 354 |
| 470 | 20231121 | 105100 | 1057511710 | 7750 | 7750 | 7760 | 7750 | 582 |
| 471 | 20231121 | 105000 | 1053000960 | 7750 | 7760 | 7760 | 7750 | 743 |
| 472 | 20231121 | 104900 | 1047237080 | 7760 | 7750 | 7760 | 7750 | 385 |
| 473 | 20231121 | 104800 | 1044252570 | 7750 | 7750 | 7760 | 7750 | 132 |
| 474 | 20231121 | 104700 | 1043229520 | 7750 | 7750 | 7760 | 7750 | 425 |
| 475 | 20231121 | 104600 | 1039935380 | 7760 | 7750 | 7760 | 7750 | 433 |
| 476 | 20231121 | 104500 | 1036578770 | 7750 | 7750 | 7750 | 7750 | 118 |
| 477 | 20231121 | 104400 | 1035664270 | 7750 | 7760 | 7760 | 7750 | 350 |
| 478 | 20231121 | 104300 | 1032951760 | 7750 | 7750 | 7760 | 7750 | 435 |
| 479 | 20231121 | 104200 | 1029579450 | 7750 | 7760 | 7760 | 7750 | 215 |
| 480 | 20231121 | 104100 | 1027912720 | 7750 | 7750 | 7760 | 7750 | 681 |
| 481 | 20231121 | 104000 | 1022634520 | 7760 | 7760 | 7770 | 7760 | 1135 |
| 482 | 20231121 | 103900 | 1013826790 | 7770 | 7770 | 7770 | 7770 | 1 |
| 483 | 20231121 | 103800 | 1013819020 | 7760 | 7770 | 7770 | 7760 | 568 |
| 484 | 20231121 | 103700 | 1009410700 | 7760 | 7760 | 7770 | 7760 | 208 |
| 485 | 20231121 | 103600 | 1007796210 | 7760 | 7760 | 7760 | 7760 | 324 |
| 486 | 20231121 | 103500 | 1005281970 | 7770 | 7770 | 7780 | 7770 | 626 |
| 487 | 20231121 | 103400 | 1000416810 | 7770 | 7770 | 7780 | 7770 | 539 |
| 488 | 20231121 | 103300 | 996228100 | 7770 | 7770 | 7770 | 7770 | 0 |
| 489 | 20231121 | 103200 | 996228100 | 7770 | 7780 | 7790 | 7770 | 365 |
| 490 | 20231121 | 103100 | 993389930 | 7780 | 7780 | 7780 | 7770 | 537 |
| 491 | 20231121 | 103000 | 989213720 | 7780 | 7760 | 7790 | 7760 | 743 |
| 492 | 20231121 | 102900 | 983438980 | 7760 | 7760 | 7770 | 7760 | 355 |
| 493 | 20231121 | 102800 | 980682210 | 7760 | 7770 | 7770 | 7760 | 353 |
| 494 | 20231121 | 102700 | 977942200 | 7760 | 7760 | 7760 | 7760 | 211 |
| 495 | 20231121 | 102600 | 976304840 | 7760 | 7770 | 7770 | 7760 | 137 |
| 496 | 20231121 | 102500 | 975240850 | 7770 | 7770 | 7780 | 7770 | 559 |
| 497 | 20231121 | 102400 | 970897410 | 7770 | 7780 | 7780 | 7770 | 200 |
| 498 | 20231121 | 102300 | 969342910 | 7780 | 7770 | 7780 | 7770 | 172 |
| 499 | 20231121 | 102200 | 968006390 | 7770 | 7770 | 7770 | 7760 | 302 |
| 500 | 20231121 | 102100 | 965660170 | 7770 | 7780 | 7790 | 7770 | 488 |
| 501 | 20231121 | 102000 | 961862810 | 7790 | 7780 | 7790 | 7770 | 1471 |
| 502 | 20231121 | 101900 | 950416790 | 7780 | 7780 | 7780 | 7770 | 74 |
| 503 | 20231121 | 101800 | 949841500 | 7770 | 7770 | 7780 | 7770 | 602 |
| 504 | 20231121 | 101700 | 945163700 | 7780 | 7790 | 7790 | 7780 | 544 |
| 505 | 20231121 | 101600 | 940931370 | 7790 | 7780 | 7790 | 7780 | 179 |
| 506 | 20231121 | 101500 | 939538350 | 7790 | 7780 | 7790 | 7780 | 1065 |
| 507 | 20231121 | 101400 | 931247350 | 7790 | 7780 | 7790 | 7780 | 292 |
| 508 | 20231121 | 101300 | 928975500 | 7780 | 7780 | 7780 | 7780 | 0 |
| 509 | 20231121 | 101200 | 928975500 | 7780 | 7800 | 7800 | 7780 | 802 |
| 510 | 20231121 | 101100 | 922729380 | 7790 | 7800 | 7800 | 7790 | 2479 |
| 511 | 20231121 | 101000 | 903408070 | 7810 | 7810 | 7810 | 7810 | 285 |
| 512 | 20231121 | 100900 | 901182220 | 7820 | 7830 | 7830 | 7820 | 1165 |
| 513 | 20231121 | 100800 | 892066060 | 7830 | 7840 | 7840 | 7830 | 264 |
| 514 | 20231121 | 100700 | 889996700 | 7850 | 7850 | 7850 | 7840 | 1742 |
| 515 | 20231121 | 100600 | 876322400 | 7860 | 7850 | 7860 | 7850 | 762 |
| 516 | 20231121 | 100500 | 870340690 | 7850 | 7870 | 7870 | 7850 | 1856 |
| 517 | 20231121 | 100400 | 855767190 | 7860 | 7860 | 7860 | 7860 | 1070 |
| 518 | 20231121 | 100300 | 847356990 | 7850 | 7840 | 7850 | 7840 | 1419 |
| 519 | 20231121 | 100200 | 836221380 | 7850 | 7830 | 7850 | 7820 | 1937 |
| 520 | 20231121 | 100100 | 821036470 | 7820 | 7830 | 7830 | 7820 | 224 |
| 521 | 20231121 | 100000 | 819284030 | 7830 | 7810 | 7830 | 7810 | 569 |
| 522 | 20231121 | 095900 | 814837760 | 7820 | 7820 | 7820 | 7810 | 2145 |
| 523 | 20231121 | 095800 | 798081310 | 7810 | 7820 | 7820 | 7810 | 361 |
| 524 | 20231121 | 095700 | 795259340 | 7820 | 7830 | 7830 | 7820 | 397 |
| 525 | 20231121 | 095600 | 792154590 | 7820 | 7810 | 7840 | 7810 | 1219 |
| 526 | 20231121 | 095500 | 782616770 | 7810 | 7810 | 7810 | 7800 | 1306 |
| 527 | 20231121 | 095400 | 772419420 | 7810 | 7810 | 7810 | 7800 | 367 |
| 528 | 20231121 | 095300 | 769555660 | 7810 | 7810 | 7810 | 7800 | 758 |
| 529 | 20231121 | 095200 | 763638250 | 7810 | 7810 | 7810 | 7800 | 629 |
| 530 | 20231121 | 095100 | 758730750 | 7810 | 7800 | 7810 | 7800 | 386 |
| 531 | 20231121 | 095000 | 755718880 | 7810 | 7810 | 7820 | 7800 | 1351 |
| 532 | 20231121 | 094900 | 745168610 | 7800 | 7810 | 7820 | 7800 | 4542 |
| 533 | 20231121 | 094800 | 709732120 | 7820 | 7810 | 7820 | 7810 | 154 |
| 534 | 20231121 | 094700 | 708529290 | 7810 | 7820 | 7830 | 7810 | 319 |
| 535 | 20231121 | 094600 | 706036220 | 7830 | 7820 | 7830 | 7810 | 375 |
| 536 | 20231121 | 094500 | 703106060 | 7820 | 7830 | 7830 | 7810 | 302 |
| 537 | 20231121 | 094400 | 700744010 | 7820 | 7820 | 7820 | 7800 | 445 |
| 538 | 20231121 | 094300 | 697270030 | 7810 | 7810 | 7820 | 7800 | 1722 |
| 539 | 20231121 | 094200 | 683826190 | 7820 | 7810 | 7820 | 7810 | 137 |
| 540 | 20231121 | 094100 | 682755430 | 7810 | 7830 | 7830 | 7810 | 1433 |
| 541 | 20231121 | 094000 | 671554470 | 7820 | 7810 | 7820 | 7800 | 1222 |
| 542 | 20231121 | 093900 | 662005020 | 7820 | 7790 | 7820 | 7790 | 1438 |
| 543 | 20231121 | 093800 | 650787820 | 7800 | 7810 | 7810 | 7790 | 199 |
| 544 | 20231121 | 093700 | 649236610 | 7800 | 7810 | 7810 | 7790 | 1765 |
| 545 | 20231121 | 093600 | 635471660 | 7810 | 7820 | 7820 | 7810 | 497 |
| 546 | 20231121 | 093500 | 631588810 | 7810 | 7810 | 7820 | 7810 | 1605 |
| 547 | 20231121 | 093400 | 619051500 | 7820 | 7820 | 7830 | 7820 | 1644 |
| 548 | 20231121 | 093300 | 606191840 | 7830 | 7830 | 7830 | 7820 | 423 |
| 549 | 20231121 | 093200 | 602881970 | 7830 | 7830 | 7840 | 7820 | 830 |
| 550 | 20231121 | 093100 | 596387510 | 7830 | 7830 | 7830 | 7820 | 752 |
| 551 | 20231121 | 093000 | 590503360 | 7830 | 7830 | 7830 | 7820 | 250 |
| 552 | 20231121 | 092900 | 588546470 | 7820 | 7850 | 7850 | 7820 | 1205 |
| 553 | 20231121 | 092800 | 579103270 | 7850 | 7850 | 7860 | 7850 | 564 |
| 554 | 20231121 | 092700 | 574675700 | 7850 | 7860 | 7870 | 7850 | 2441 |
| 555 | 20231121 | 092600 | 555510250 | 7860 | 7870 | 7870 | 7850 | 856 |
| 556 | 20231121 | 092500 | 548781240 | 7870 | 7840 | 7870 | 7830 | 4258 |
| 557 | 20231121 | 092400 | 515353710 | 7830 | 7860 | 7860 | 7830 | 3528 |
| 558 | 20231121 | 092300 | 487672890 | 7860 | 7870 | 7880 | 7860 | 5744 |
| 559 | 20231121 | 092200 | 442435200 | 7870 | 7850 | 7870 | 7840 | 4438 |
| 560 | 20231121 | 092100 | 407559260 | 7840 | 7840 | 7850 | 7840 | 1858 |
| 561 | 20231121 | 092000 | 392980050 | 7840 | 7820 | 7840 | 7820 | 3934 |
| 562 | 20231121 | 091900 | 362177700 | 7820 | 7810 | 7820 | 7810 | 897 |
| 563 | 20231121 | 091800 | 355163260 | 7810 | 7810 | 7810 | 7810 | 2988 |
| 564 | 20231121 | 091700 | 331826980 | 7810 | 7790 | 7810 | 7780 | 4749 |
| 565 | 20231121 | 091600 | 294826420 | 7790 | 7750 | 7790 | 7740 | 14363 |
| 566 | 20231121 | 091500 | 183347410 | 7750 | 7750 | 7750 | 7750 | 129 |
| 567 | 20231121 | 091400 | 182347660 | 7740 | 7740 | 7750 | 7730 | 798 |
| 568 | 20231121 | 091300 | 176171100 | 7740 | 7720 | 7740 | 7720 | 121 |
| 569 | 20231121 | 091200 | 175235760 | 7730 | 7720 | 7730 | 7710 | 935 |
| 570 | 20231121 | 091100 | 168017430 | 7720 | 7740 | 7750 | 7720 | 5881 |
| 571 | 20231121 | 091000 | 122559880 | 7750 | 7740 | 7750 | 7730 | 1394 |
| 572 | 20231121 | 090900 | 111768600 | 7740 | 7740 | 7740 | 7730 | 991 |
| 573 | 20231121 | 090800 | 104105720 | 7730 | 7740 | 7750 | 7730 | 1615 |
| 574 | 20231121 | 090700 | 91606420 | 7730 | 7740 | 7740 | 7730 | 1800 |
| 575 | 20231121 | 090600 | 77676410 | 7740 | 7740 | 7740 | 7730 | 686 |
| 576 | 20231121 | 090500 | 72368030 | 7750 | 7730 | 7750 | 7730 | 2170 |
| 577 | 20231121 | 090400 | 55584840 | 7720 | 7730 | 7730 | 7720 | 216 |
| 578 | 20231121 | 090300 | 53916700 | 7730 | 7720 | 7740 | 7710 | 802 |
| 579 | 20231121 | 090200 | 47713400 | 7720 | 7710 | 7720 | 7700 | 593 |
| 580 | 20231121 | 090100 | 43141660 | 7700 | 7690 | 7710 | 7690 | 1113 |
| 581 | 20231121 | 090000 | 34573310 | 7690 | 7750 | 7750 | 7690 | 4454 |