32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 191900 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 2057 |
| 3 | 20231122 | 191800 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 4 | 20231122 | 191700 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 5 | 20231122 | 191600 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 6 | 20231122 | 191500 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 7 | 20231122 | 191400 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 8 | 20231122 | 191300 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 9 | 20231122 | 191200 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 10 | 20231122 | 191100 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 11 | 20231122 | 191000 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 12 | 20231122 | 190900 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 13 | 20231122 | 190800 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 14 | 20231122 | 190700 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 15 | 20231122 | 190600 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 16 | 20231122 | 190500 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 17 | 20231122 | 190400 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 18 | 20231122 | 190300 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 19 | 20231122 | 190200 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 20 | 20231122 | 190100 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 21 | 20231122 | 190000 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 22 | 20231122 | 185900 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 23 | 20231122 | 185800 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 24 | 20231122 | 185700 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 25 | 20231122 | 185600 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 26 | 20231122 | 185500 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 27 | 20231122 | 185400 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 28 | 20231122 | 185300 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 29 | 20231122 | 185200 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 30 | 20231122 | 185100 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 31 | 20231122 | 185000 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 32 | 20231122 | 184900 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 2057 |
| 33 | 20231122 | 184800 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 34 | 20231122 | 184700 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 35 | 20231122 | 184600 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 36 | 20231122 | 184500 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 37 | 20231122 | 184400 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 38 | 20231122 | 184300 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 39 | 20231122 | 184200 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 40 | 20231122 | 184100 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 41 | 20231122 | 184000 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 42 | 20231122 | 183900 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 43 | 20231122 | 183800 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 44 | 20231122 | 183700 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 45 | 20231122 | 183600 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 46 | 20231122 | 183500 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 47 | 20231122 | 183400 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 48 | 20231122 | 183300 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 49 | 20231122 | 183200 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 50 | 20231122 | 183100 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 51 | 20231122 | 183000 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 52 | 20231122 | 182900 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 53 | 20231122 | 182800 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 54 | 20231122 | 182700 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 55 | 20231122 | 182600 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 56 | 20231122 | 182500 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 57 | 20231122 | 182400 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 58 | 20231122 | 182300 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 59 | 20231122 | 182200 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 60 | 20231122 | 182100 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 61 | 20231122 | 182000 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 62 | 20231122 | 181900 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 2057 |
| 63 | 20231122 | 181800 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 64 | 20231122 | 181700 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 65 | 20231122 | 181600 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 66 | 20231122 | 181500 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 67 | 20231122 | 181400 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 68 | 20231122 | 181300 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 69 | 20231122 | 181200 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 70 | 20231122 | 181100 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 71 | 20231122 | 181000 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 72 | 20231122 | 180900 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 73 | 20231122 | 180800 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 74 | 20231122 | 180700 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 75 | 20231122 | 180600 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 76 | 20231122 | 180500 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 77 | 20231122 | 180400 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 78 | 20231122 | 180300 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 79 | 20231122 | 180200 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 80 | 20231122 | 180100 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 81 | 20231122 | 180000 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 82 | 20231122 | 175900 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 83 | 20231122 | 175800 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 84 | 20231122 | 175700 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 85 | 20231122 | 175600 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 86 | 20231122 | 175500 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 87 | 20231122 | 175400 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 88 | 20231122 | 175300 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 89 | 20231122 | 175200 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 90 | 20231122 | 175100 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 91 | 20231122 | 175000 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 92 | 20231122 | 174900 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 2057 |
| 93 | 20231122 | 174800 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 94 | 20231122 | 174700 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 95 | 20231122 | 174600 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 96 | 20231122 | 174500 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 97 | 20231122 | 174400 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 98 | 20231122 | 174300 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 99 | 20231122 | 174200 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 100 | 20231122 | 174100 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 101 | 20231122 | 174000 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 102 | 20231122 | 173900 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 103 | 20231122 | 173800 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 104 | 20231122 | 173700 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 105 | 20231122 | 173600 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 106 | 20231122 | 173500 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 107 | 20231122 | 173400 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 108 | 20231122 | 173300 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 109 | 20231122 | 173200 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 110 | 20231122 | 173100 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 111 | 20231122 | 173000 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 112 | 20231122 | 172900 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 113 | 20231122 | 172800 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 114 | 20231122 | 172700 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 115 | 20231122 | 172600 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 116 | 20231122 | 172500 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 117 | 20231122 | 172400 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 118 | 20231122 | 172300 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 119 | 20231122 | 172200 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 120 | 20231122 | 172100 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 121 | 20231122 | 172000 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 122 | 20231122 | 171900 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 2057 |
| 123 | 20231122 | 171800 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 124 | 20231122 | 171700 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 125 | 20231122 | 171600 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 126 | 20231122 | 171500 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 127 | 20231122 | 171400 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 128 | 20231122 | 171300 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 129 | 20231122 | 171200 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 130 | 20231122 | 171100 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 131 | 20231122 | 171000 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 132 | 20231122 | 170900 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 133 | 20231122 | 170800 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 134 | 20231122 | 170700 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 135 | 20231122 | 170600 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 136 | 20231122 | 170500 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 137 | 20231122 | 170400 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 138 | 20231122 | 170300 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 139 | 20231122 | 170200 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 140 | 20231122 | 170100 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 141 | 20231122 | 170000 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 142 | 20231122 | 165900 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 143 | 20231122 | 165800 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 144 | 20231122 | 165700 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 145 | 20231122 | 165600 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 146 | 20231122 | 165500 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 147 | 20231122 | 165400 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 148 | 20231122 | 165300 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 149 | 20231122 | 165200 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 150 | 20231122 | 165100 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 151 | 20231122 | 165000 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 152 | 20231122 | 164900 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 2057 |
| 153 | 20231122 | 164800 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 154 | 20231122 | 164700 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 155 | 20231122 | 164600 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 156 | 20231122 | 164500 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 157 | 20231122 | 164400 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 158 | 20231122 | 164300 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 159 | 20231122 | 164200 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 160 | 20231122 | 164100 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 161 | 20231122 | 164000 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 162 | 20231122 | 163900 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 163 | 20231122 | 163800 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 164 | 20231122 | 163700 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 165 | 20231122 | 163600 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 166 | 20231122 | 163500 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 167 | 20231122 | 163400 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 168 | 20231122 | 163300 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 169 | 20231122 | 163200 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 170 | 20231122 | 163100 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 171 | 20231122 | 163000 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 172 | 20231122 | 162900 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 173 | 20231122 | 162800 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 174 | 20231122 | 162700 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 175 | 20231122 | 162600 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 176 | 20231122 | 162500 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 177 | 20231122 | 162400 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 178 | 20231122 | 162300 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 179 | 20231122 | 162200 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 180 | 20231122 | 162100 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 181 | 20231122 | 162000 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 182 | 20231122 | 161900 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 2057 |
| 183 | 20231122 | 161800 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 184 | 20231122 | 161700 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 185 | 20231122 | 161600 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 186 | 20231122 | 161500 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 187 | 20231122 | 161400 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 188 | 20231122 | 161300 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 189 | 20231122 | 161200 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 190 | 20231122 | 161100 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 191 | 20231122 | 161000 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 192 | 20231122 | 160900 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 193 | 20231122 | 160800 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 194 | 20231122 | 160700 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 195 | 20231122 | 160600 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 196 | 20231122 | 160500 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 197 | 20231122 | 160400 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 198 | 20231122 | 160300 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 199 | 20231122 | 160200 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 200 | 20231122 | 160100 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 201 | 20231122 | 160000 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 202 | 20231122 | 155900 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 203 | 20231122 | 155800 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 204 | 20231122 | 155700 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 205 | 20231122 | 155600 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 206 | 20231122 | 155500 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 207 | 20231122 | 155400 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 208 | 20231122 | 155300 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 209 | 20231122 | 155200 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 210 | 20231122 | 155100 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 211 | 20231122 | 155000 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 212 | 20231122 | 154900 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 2057 |
| 213 | 20231122 | 154800 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 214 | 20231122 | 154700 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 215 | 20231122 | 154600 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 216 | 20231122 | 154500 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 217 | 20231122 | 154400 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 218 | 20231122 | 154300 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 219 | 20231122 | 154200 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 220 | 20231122 | 154100 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 221 | 20231122 | 154000 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 222 | 20231122 | 153900 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 223 | 20231122 | 153800 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 224 | 20231122 | 153700 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 225 | 20231122 | 153600 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 226 | 20231122 | 153500 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 227 | 20231122 | 153400 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 228 | 20231122 | 153300 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 229 | 20231122 | 153200 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 230 | 20231122 | 153100 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 0 |
| 231 | 20231122 | 153000 | 1669694100 | 13100 | 13100 | 13100 | 13100 | 2057 |
| 232 | 20231122 | 152900 | 1642747400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 233 | 20231122 | 152800 | 1642747400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 234 | 20231122 | 152700 | 1642747400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 235 | 20231122 | 152600 | 1642747400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 236 | 20231122 | 152500 | 1642747400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 237 | 20231122 | 152400 | 1642747400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 238 | 20231122 | 152300 | 1642747400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 239 | 20231122 | 152200 | 1642747400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 240 | 20231122 | 152100 | 1642747400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 241 | 20231122 | 152000 | 1642747400 | 13080 | 13080 | 13080 | 13080 | 0 |
| 242 | 20231122 | 151900 | 1642747400 | 13080 | 13100 | 13100 | 13080 | 112 |
| 243 | 20231122 | 151800 | 1641281400 | 13100 | 13100 | 13100 | 13100 | 61 |
| 244 | 20231122 | 151700 | 1640482300 | 13090 | 13090 | 13100 | 13070 | 485 |
| 245 | 20231122 | 151600 | 1634134140 | 13100 | 13100 | 13100 | 13070 | 84 |
| 246 | 20231122 | 151500 | 1633035510 | 13070 | 13050 | 13100 | 13050 | 58 |
| 247 | 20231122 | 151400 | 1632277030 | 13100 | 13090 | 13100 | 13050 | 528 |
| 248 | 20231122 | 151300 | 1625368980 | 13100 | 13100 | 13100 | 13100 | 31 |
| 249 | 20231122 | 151200 | 1624962880 | 13100 | 13090 | 13100 | 13040 | 102 |
| 250 | 20231122 | 151100 | 1623631830 | 13100 | 13050 | 13100 | 13050 | 736 |
| 251 | 20231122 | 151000 | 1613992020 | 13090 | 13090 | 13090 | 13090 | 1 |
| 252 | 20231122 | 150900 | 1613978930 | 13050 | 13050 | 13050 | 13050 | 100 |
| 253 | 20231122 | 150800 | 1612673930 | 13090 | 13050 | 13090 | 13050 | 6 |
| 254 | 20231122 | 150700 | 1612595590 | 13050 | 13070 | 13070 | 13050 | 357 |
| 255 | 20231122 | 150600 | 1607933720 | 13070 | 13050 | 13070 | 13050 | 55 |
| 256 | 20231122 | 150500 | 1607215950 | 13100 | 13050 | 13100 | 13050 | 349 |
| 257 | 20231122 | 150400 | 1602653980 | 13050 | 13070 | 13090 | 13050 | 1144 |
| 258 | 20231122 | 150300 | 1587703890 | 13070 | 13100 | 13100 | 13070 | 255 |
| 259 | 20231122 | 150200 | 1584370380 | 13090 | 13070 | 13090 | 13070 | 86 |
| 260 | 20231122 | 150100 | 1583246060 | 13080 | 13070 | 13080 | 13070 | 144 |
| 261 | 20231122 | 150000 | 1581362790 | 13050 | 13040 | 13050 | 13040 | 178 |
| 262 | 20231122 | 145900 | 1579040150 | 13040 | 13040 | 13040 | 13040 | 271 |
| 263 | 20231122 | 145800 | 1575506310 | 13040 | 13010 | 13040 | 13010 | 464 |
| 264 | 20231122 | 145700 | 1569461830 | 13020 | 13010 | 13020 | 13010 | 117 |
| 265 | 20231122 | 145600 | 1567939640 | 13010 | 13010 | 13010 | 13000 | 455 |
| 266 | 20231122 | 145500 | 1562020970 | 13010 | 13010 | 13020 | 13010 | 58 |
| 267 | 20231122 | 145400 | 1561266170 | 13020 | 13010 | 13020 | 13010 | 149 |
| 268 | 20231122 | 145300 | 1559327660 | 13010 | 13030 | 13030 | 13010 | 794 |
| 269 | 20231122 | 145200 | 1548991430 | 13040 | 13040 | 13040 | 13040 | 0 |
| 270 | 20231122 | 145100 | 1548991430 | 13040 | 13040 | 13040 | 13040 | 0 |
| 271 | 20231122 | 145000 | 1548991430 | 13040 | 13040 | 13040 | 13020 | 74 |
| 272 | 20231122 | 144900 | 1548026600 | 13020 | 13020 | 13020 | 13020 | 146 |
| 273 | 20231122 | 144800 | 1546125680 | 13040 | 13050 | 13050 | 13040 | 2 |
| 274 | 20231122 | 144700 | 1546099590 | 13050 | 13050 | 13050 | 13020 | 154 |
| 275 | 20231122 | 144600 | 1544092910 | 13050 | 13050 | 13050 | 13050 | 0 |
| 276 | 20231122 | 144500 | 1544092910 | 13050 | 13050 | 13050 | 13050 | 5 |
| 277 | 20231122 | 144400 | 1544027660 | 13020 | 13020 | 13040 | 13020 | 20 |
| 278 | 20231122 | 144300 | 1543767120 | 13020 | 13020 | 13020 | 13020 | 135 |
| 279 | 20231122 | 144200 | 1542009420 | 13030 | 13060 | 13060 | 13030 | 77 |
| 280 | 20231122 | 144100 | 1541005810 | 13070 | 13070 | 13070 | 13070 | 1 |
| 281 | 20231122 | 144000 | 1540992740 | 13010 | 13030 | 13030 | 13010 | 38 |
| 282 | 20231122 | 143900 | 1540498330 | 13010 | 13060 | 13060 | 13010 | 3916 |
| 283 | 20231122 | 143800 | 1489494580 | 13060 | 13070 | 13070 | 13060 | 95 |
| 284 | 20231122 | 143700 | 1488253380 | 13080 | 13080 | 13080 | 13080 | 0 |
| 285 | 20231122 | 143600 | 1488253380 | 13080 | 13080 | 13080 | 13080 | 32 |
| 286 | 20231122 | 143500 | 1487834820 | 13100 | 13100 | 13100 | 13080 | 87 |
| 287 | 20231122 | 143400 | 1486695900 | 13110 | 13090 | 13120 | 13090 | 863 |
| 288 | 20231122 | 143300 | 1475383420 | 13100 | 13080 | 13100 | 13080 | 14 |
| 289 | 20231122 | 143200 | 1475200260 | 13080 | 13070 | 13080 | 13070 | 278 |
| 290 | 20231122 | 143100 | 1471565020 | 13070 | 13060 | 13070 | 13060 | 283 |
| 291 | 20231122 | 143000 | 1467867820 | 13060 | 13060 | 13060 | 13060 | 3 |
| 292 | 20231122 | 142900 | 1467828640 | 13060 | 13060 | 13060 | 13060 | 49 |
| 293 | 20231122 | 142800 | 1467188700 | 13070 | 13070 | 13070 | 13070 | 53 |
| 294 | 20231122 | 142700 | 1466495990 | 13070 | 13070 | 13070 | 13070 | 0 |
| 295 | 20231122 | 142600 | 1466495990 | 13070 | 13060 | 13070 | 13060 | 107 |
| 296 | 20231122 | 142500 | 1465097850 | 13060 | 13060 | 13060 | 13060 | 16 |
| 297 | 20231122 | 142400 | 1464888890 | 13070 | 13070 | 13070 | 13070 | 4 |
| 298 | 20231122 | 142300 | 1464836610 | 13070 | 13080 | 13080 | 13070 | 81 |
| 299 | 20231122 | 142200 | 1463777300 | 13080 | 13080 | 13090 | 13080 | 62 |
| 300 | 20231122 | 142100 | 1462966330 | 13080 | 13090 | 13090 | 13080 | 8 |
| 301 | 20231122 | 142000 | 1462861660 | 13090 | 13100 | 13100 | 13090 | 12 |
| 302 | 20231122 | 141900 | 1462704570 | 13100 | 13110 | 13110 | 13100 | 182 |
| 303 | 20231122 | 141800 | 1460318570 | 13110 | 13120 | 13120 | 13110 | 204 |
| 304 | 20231122 | 141700 | 1457642120 | 13120 | 13120 | 13120 | 13080 | 3 |
| 305 | 20231122 | 141600 | 1457602800 | 13010 | 13120 | 13120 | 13010 | 1737 |
| 306 | 20231122 | 141500 | 1434951850 | 13120 | 13130 | 13130 | 13120 | 205 |
| 307 | 20231122 | 141400 | 1432261920 | 13120 | 13120 | 13120 | 13110 | 660 |
| 308 | 20231122 | 141300 | 1423603720 | 13120 | 13090 | 13120 | 13090 | 2389 |
| 309 | 20231122 | 141200 | 1392314420 | 13080 | 13070 | 13080 | 13020 | 646 |
| 310 | 20231122 | 141100 | 1383871330 | 13070 | 13010 | 13070 | 13010 | 21 |
| 311 | 20231122 | 141000 | 1383598060 | 13010 | 13010 | 13080 | 13010 | 726 |
| 312 | 20231122 | 140900 | 1374111120 | 13060 | 13030 | 13060 | 13000 | 803 |
| 313 | 20231122 | 140800 | 1363667040 | 13060 | 13060 | 13060 | 13060 | 0 |
| 314 | 20231122 | 140700 | 1363667040 | 13060 | 13010 | 13060 | 13010 | 3 |
| 315 | 20231122 | 140600 | 1363627910 | 13060 | 13060 | 13060 | 13060 | 40 |
| 316 | 20231122 | 140500 | 1363105510 | 13060 | 13060 | 13060 | 13010 | 4 |
| 317 | 20231122 | 140400 | 1363053370 | 13000 | 13070 | 13070 | 13000 | 266 |
| 318 | 20231122 | 140300 | 1359588310 | 13070 | 13070 | 13070 | 13070 | 1 |
| 319 | 20231122 | 140200 | 1359575240 | 13070 | 13060 | 13070 | 13060 | 551 |
| 320 | 20231122 | 140100 | 1352379170 | 13070 | 13020 | 13070 | 13020 | 122 |
| 321 | 20231122 | 140000 | 1350790240 | 13020 | 12980 | 13020 | 12980 | 22 |
| 322 | 20231122 | 135900 | 1350504200 | 12980 | 13010 | 13020 | 12980 | 834 |
| 323 | 20231122 | 135800 | 1339664470 | 13020 | 13020 | 13020 | 13020 | 210 |
| 324 | 20231122 | 135700 | 1336930270 | 13010 | 13010 | 13020 | 13010 | 234 |
| 325 | 20231122 | 135600 | 1333885170 | 13010 | 13010 | 13010 | 13010 | 0 |
| 326 | 20231122 | 135500 | 1333885170 | 13010 | 13070 | 13070 | 13010 | 104 |
| 327 | 20231122 | 135400 | 1332532070 | 13010 | 13010 | 13070 | 13010 | 134 |
| 328 | 20231122 | 135300 | 1330788550 | 13080 | 13020 | 13080 | 13020 | 3 |
| 329 | 20231122 | 135200 | 1330749430 | 13080 | 13080 | 13080 | 13080 | 0 |
| 330 | 20231122 | 135100 | 1330749430 | 13080 | 13010 | 13080 | 13010 | 41 |
| 331 | 20231122 | 135000 | 1330215040 | 13080 | 13080 | 13080 | 13060 | 22 |
| 332 | 20231122 | 134900 | 1329927420 | 13080 | 13060 | 13080 | 13060 | 58 |
| 333 | 20231122 | 134800 | 1329169640 | 13060 | 13050 | 13060 | 12980 | 205 |
| 334 | 20231122 | 134700 | 1326497020 | 13060 | 13090 | 13090 | 12960 | 3148 |
| 335 | 20231122 | 134600 | 1285533080 | 13100 | 13120 | 13120 | 13100 | 1460 |
| 336 | 20231122 | 134500 | 1266395210 | 13100 | 13130 | 13130 | 13100 | 1289 |
| 337 | 20231122 | 134400 | 1249481980 | 13100 | 13080 | 13130 | 13050 | 2067 |
| 338 | 20231122 | 134300 | 1222428910 | 13070 | 13060 | 13070 | 13050 | 305 |
| 339 | 20231122 | 134200 | 1218443330 | 13070 | 13050 | 13070 | 13050 | 360 |
| 340 | 20231122 | 134100 | 1213741860 | 13050 | 13050 | 13060 | 13040 | 1519 |
| 341 | 20231122 | 134000 | 1193918910 | 13040 | 13030 | 13050 | 13030 | 1423 |
| 342 | 20231122 | 133900 | 1175358140 | 13030 | 12980 | 13040 | 12980 | 84 |
| 343 | 20231122 | 133800 | 1174264010 | 13040 | 13000 | 13040 | 12980 | 10668 |
| 344 | 20231122 | 133700 | 1035556230 | 13000 | 13000 | 13000 | 12990 | 838 |
| 345 | 20231122 | 133600 | 1024663230 | 12970 | 13000 | 13000 | 12970 | 3 |
| 346 | 20231122 | 133500 | 1024624290 | 13000 | 12970 | 13000 | 12950 | 4267 |
| 347 | 20231122 | 133400 | 969203830 | 12970 | 12970 | 12970 | 12970 | 202 |
| 348 | 20231122 | 133300 | 966583890 | 12970 | 12960 | 12970 | 12960 | 224 |
| 349 | 20231122 | 133200 | 963678760 | 12970 | 12970 | 12970 | 12970 | 0 |
| 350 | 20231122 | 133100 | 963678760 | 12970 | 12960 | 12970 | 12960 | 79 |
| 351 | 20231122 | 133000 | 962654910 | 12960 | 12960 | 12960 | 12960 | 0 |
| 352 | 20231122 | 132900 | 962654910 | 12960 | 12960 | 12960 | 12960 | 2 |
| 353 | 20231122 | 132800 | 962628990 | 12950 | 12950 | 12950 | 12950 | 201 |
| 354 | 20231122 | 132700 | 960026040 | 12950 | 12960 | 12960 | 12950 | 21 |
| 355 | 20231122 | 132600 | 959754070 | 12920 | 12920 | 12930 | 12910 | 515 |
| 356 | 20231122 | 132500 | 953102340 | 12920 | 12920 | 12920 | 12920 | 26 |
| 357 | 20231122 | 132400 | 952766420 | 12930 | 12940 | 12940 | 12920 | 101 |
| 358 | 20231122 | 132300 | 951460570 | 12970 | 12970 | 12970 | 12970 | 1 |
| 359 | 20231122 | 132200 | 951447600 | 12980 | 12980 | 12980 | 12980 | 39 |
| 360 | 20231122 | 132100 | 950941380 | 12980 | 12970 | 12980 | 12970 | 333 |
| 361 | 20231122 | 132000 | 946619570 | 12980 | 12980 | 12980 | 12980 | 132 |
| 362 | 20231122 | 131900 | 944906210 | 12980 | 12970 | 12980 | 12970 | 249 |
| 363 | 20231122 | 131800 | 941676660 | 12910 | 12920 | 12920 | 12910 | 100 |
| 364 | 20231122 | 131700 | 940384960 | 12980 | 12980 | 12980 | 12980 | 0 |
| 365 | 20231122 | 131600 | 940384960 | 12980 | 12980 | 12980 | 12980 | 53 |
| 366 | 20231122 | 131500 | 939697020 | 12980 | 12960 | 12980 | 12960 | 500 |
| 367 | 20231122 | 131400 | 933209690 | 12900 | 12900 | 12900 | 12900 | 0 |
| 368 | 20231122 | 131300 | 933209690 | 12900 | 12900 | 12900 | 12900 | 0 |
| 369 | 20231122 | 131200 | 933209690 | 12900 | 12900 | 12960 | 12900 | 2684 |
| 370 | 20231122 | 131100 | 898436780 | 12900 | 12900 | 12900 | 12900 | 1 |
| 371 | 20231122 | 131000 | 898423880 | 12910 | 12910 | 12910 | 12910 | 0 |
| 372 | 20231122 | 130900 | 898423880 | 12910 | 12880 | 12910 | 12880 | 2005 |
| 373 | 20231122 | 130800 | 872539480 | 12880 | 12880 | 12880 | 12880 | 154 |
| 374 | 20231122 | 130700 | 870555960 | 12910 | 12910 | 12910 | 12910 | 0 |
| 375 | 20231122 | 130600 | 870555960 | 12910 | 12910 | 12910 | 12910 | 0 |
| 376 | 20231122 | 130500 | 870555960 | 12910 | 12910 | 12910 | 12910 | 2 |
| 377 | 20231122 | 130400 | 870530140 | 12870 | 12900 | 12900 | 12870 | 219 |
| 378 | 20231122 | 130300 | 867711010 | 12880 | 12880 | 12910 | 12880 | 667 |
| 379 | 20231122 | 130200 | 859106330 | 12900 | 12900 | 12900 | 12900 | 0 |
| 380 | 20231122 | 130100 | 859106330 | 12900 | 12900 | 12900 | 12900 | 1 |
| 381 | 20231122 | 130000 | 859093430 | 12890 | 12900 | 12900 | 12880 | 508 |
| 382 | 20231122 | 125900 | 852549090 | 12910 | 12910 | 12910 | 12910 | 0 |
| 383 | 20231122 | 125800 | 852549090 | 12910 | 12910 | 12910 | 12910 | 52 |
| 384 | 20231122 | 125700 | 851877770 | 12900 | 12910 | 12910 | 12890 | 131 |
| 385 | 20231122 | 125600 | 850188970 | 12880 | 12910 | 12910 | 12880 | 235 |
| 386 | 20231122 | 125500 | 847162110 | 12910 | 12880 | 12910 | 12880 | 51 |
| 387 | 20231122 | 125400 | 846503730 | 12900 | 12900 | 12900 | 12900 | 1268 |
| 388 | 20231122 | 125300 | 830146530 | 12900 | 12900 | 12900 | 12890 | 112 |
| 389 | 20231122 | 125200 | 828702230 | 12900 | 12900 | 12900 | 12900 | 200 |
| 390 | 20231122 | 125100 | 826122230 | 12880 | 12880 | 12880 | 12880 | 22 |
| 391 | 20231122 | 125000 | 825838870 | 12880 | 12880 | 12880 | 12880 | 62 |
| 392 | 20231122 | 124900 | 825040310 | 12880 | 12880 | 12880 | 12880 | 0 |
| 393 | 20231122 | 124800 | 825040310 | 12880 | 12900 | 12900 | 12880 | 52 |
| 394 | 20231122 | 124700 | 824370510 | 12880 | 12880 | 12880 | 12880 | 50 |
| 395 | 20231122 | 124600 | 823726510 | 12900 | 12890 | 12900 | 12890 | 260 |
| 396 | 20231122 | 124500 | 820373080 | 12890 | 12890 | 12890 | 12890 | 95 |
| 397 | 20231122 | 124400 | 819148530 | 12890 | 12900 | 12900 | 12890 | 90 |
| 398 | 20231122 | 124300 | 817987930 | 12890 | 12890 | 12890 | 12890 | 0 |
| 399 | 20231122 | 124200 | 817987930 | 12890 | 12890 | 12890 | 12890 | 6 |
| 400 | 20231122 | 124100 | 817910590 | 12900 | 12900 | 12900 | 12900 | 20 |
| 401 | 20231122 | 124000 | 817652590 | 12890 | 12880 | 12890 | 12880 | 88 |
| 402 | 20231122 | 123900 | 816518970 | 12880 | 12880 | 12880 | 12880 | 112 |
| 403 | 20231122 | 123800 | 815076410 | 12880 | 12890 | 12890 | 12880 | 9 |
| 404 | 20231122 | 123700 | 814960420 | 12890 | 12890 | 12890 | 12890 | 0 |
| 405 | 20231122 | 123600 | 814960420 | 12890 | 12880 | 12890 | 12880 | 23 |
| 406 | 20231122 | 123500 | 814663960 | 12880 | 12880 | 12880 | 12880 | 168 |
| 407 | 20231122 | 123400 | 812500120 | 12850 | 12850 | 12850 | 12850 | 10 |
| 408 | 20231122 | 123300 | 812371620 | 12840 | 12840 | 12840 | 12840 | 1 |
| 409 | 20231122 | 123200 | 812358780 | 12890 | 12840 | 12890 | 12840 | 6 |
| 410 | 20231122 | 123100 | 812281650 | 12840 | 12870 | 12880 | 12840 | 773 |
| 411 | 20231122 | 123000 | 802337060 | 12880 | 12880 | 12880 | 12880 | 158 |
| 412 | 20231122 | 122900 | 800302020 | 12900 | 12910 | 12910 | 12900 | 11 |
| 413 | 20231122 | 122800 | 800160070 | 12880 | 12880 | 12880 | 12880 | 0 |
| 414 | 20231122 | 122700 | 800160070 | 12880 | 12880 | 12910 | 12880 | 170 |
| 415 | 20231122 | 122600 | 797970290 | 12880 | 12880 | 12880 | 12880 | 65 |
| 416 | 20231122 | 122500 | 797133090 | 12880 | 12910 | 12910 | 12870 | 409 |
| 417 | 20231122 | 122400 | 791862950 | 12910 | 12950 | 12950 | 12910 | 201 |
| 418 | 20231122 | 122300 | 789266900 | 12930 | 12970 | 12970 | 12930 | 122 |
| 419 | 20231122 | 122200 | 787689200 | 12970 | 12970 | 12970 | 12930 | 127 |
| 420 | 20231122 | 122100 | 786042450 | 12950 | 12950 | 12950 | 12950 | 589 |
| 421 | 20231122 | 122000 | 778414900 | 12950 | 12950 | 12950 | 12950 | 0 |
| 422 | 20231122 | 121900 | 778414900 | 12950 | 12950 | 12950 | 12920 | 429 |
| 423 | 20231122 | 121800 | 772865000 | 12950 | 12960 | 12980 | 12950 | 1072 |
| 424 | 20231122 | 121700 | 758970200 | 12960 | 12950 | 12960 | 12950 | 1621 |
| 425 | 20231122 | 121600 | 737978240 | 12940 | 12930 | 12940 | 12920 | 752 |
| 426 | 20231122 | 121500 | 728251000 | 12940 | 12940 | 12940 | 12910 | 914 |
| 427 | 20231122 | 121400 | 716425960 | 12940 | 12910 | 12940 | 12890 | 822 |
| 428 | 20231122 | 121300 | 705802280 | 12910 | 12910 | 12910 | 12900 | 1221 |
| 429 | 20231122 | 121200 | 690049920 | 12910 | 12900 | 12920 | 12900 | 281 |
| 430 | 20231122 | 121100 | 686424200 | 12910 | 12910 | 12920 | 12910 | 1615 |
| 431 | 20231122 | 121000 | 665570780 | 12900 | 12880 | 12910 | 12880 | 2536 |
| 432 | 20231122 | 120900 | 632874860 | 12880 | 12870 | 12880 | 12870 | 291 |
| 433 | 20231122 | 120800 | 629126980 | 12870 | 12860 | 12870 | 12860 | 640 |
| 434 | 20231122 | 120700 | 620896330 | 12850 | 12860 | 12870 | 12850 | 236 |
| 435 | 20231122 | 120600 | 617860990 | 12870 | 12860 | 12870 | 12860 | 42 |
| 436 | 20231122 | 120500 | 617320560 | 12870 | 12870 | 12880 | 12870 | 56 |
| 437 | 20231122 | 120400 | 616599450 | 12860 | 12860 | 12860 | 12860 | 82 |
| 438 | 20231122 | 120300 | 615544930 | 12860 | 12860 | 12860 | 12860 | 39 |
| 439 | 20231122 | 120200 | 615043390 | 12860 | 12880 | 12880 | 12860 | 370 |
| 440 | 20231122 | 120100 | 610279880 | 12880 | 12870 | 12880 | 12870 | 847 |
| 441 | 20231122 | 120000 | 599375610 | 12870 | 12870 | 12870 | 12870 | 109 |
| 442 | 20231122 | 115900 | 597972780 | 12880 | 12870 | 12880 | 12870 | 257 |
| 443 | 20231122 | 115800 | 594663640 | 12870 | 12880 | 12880 | 12870 | 361 |
| 444 | 20231122 | 115700 | 590014380 | 12870 | 12870 | 12880 | 12860 | 239 |
| 445 | 20231122 | 115600 | 586938440 | 12870 | 12880 | 12880 | 12870 | 717 |
| 446 | 20231122 | 115500 | 577703560 | 12880 | 12860 | 12880 | 12860 | 925 |
| 447 | 20231122 | 115400 | 565796830 | 12860 | 12860 | 12860 | 12850 | 899 |
| 448 | 20231122 | 115300 | 554237360 | 12850 | 12850 | 12850 | 12850 | 71 |
| 449 | 20231122 | 115200 | 553325010 | 12840 | 12840 | 12840 | 12840 | 11 |
| 450 | 20231122 | 115100 | 553183770 | 12840 | 12810 | 12840 | 12810 | 17 |
| 451 | 20231122 | 115000 | 552965880 | 12810 | 12810 | 12810 | 12810 | 300 |
| 452 | 20231122 | 114900 | 549122880 | 12810 | 12790 | 12810 | 12790 | 2 |
| 453 | 20231122 | 114800 | 549097280 | 12810 | 12810 | 12810 | 12810 | 302 |
| 454 | 20231122 | 114700 | 545228660 | 12780 | 12840 | 12850 | 12780 | 1398 |
| 455 | 20231122 | 114600 | 527277760 | 12850 | 12820 | 12850 | 12820 | 1288 |
| 456 | 20231122 | 114500 | 510750330 | 12840 | 12830 | 12840 | 12820 | 708 |
| 457 | 20231122 | 114400 | 501667420 | 12830 | 12830 | 12830 | 12830 | 43 |
| 458 | 20231122 | 114300 | 501115730 | 12840 | 12820 | 12840 | 12820 | 512 |
| 459 | 20231122 | 114200 | 494545600 | 12810 | 12780 | 12810 | 12780 | 732 |
| 460 | 20231122 | 114100 | 485174490 | 12790 | 12760 | 12790 | 12760 | 245 |
| 461 | 20231122 | 114000 | 482043510 | 12750 | 12750 | 12750 | 12750 | 10 |
| 462 | 20231122 | 113900 | 481916010 | 12760 | 12750 | 12760 | 12750 | 152 |
| 463 | 20231122 | 113800 | 479976600 | 12740 | 12740 | 12740 | 12740 | 0 |
| 464 | 20231122 | 113700 | 479976600 | 12740 | 12740 | 12740 | 12740 | 393 |
| 465 | 20231122 | 113600 | 474969780 | 12740 | 12740 | 12740 | 12740 | 0 |
| 466 | 20231122 | 113500 | 474969780 | 12740 | 12740 | 12740 | 12740 | 12 |
| 467 | 20231122 | 113400 | 474816900 | 12740 | 12740 | 12740 | 12740 | 2 |
| 468 | 20231122 | 113300 | 474791420 | 12750 | 12750 | 12750 | 12750 | 20 |
| 469 | 20231122 | 113200 | 474536420 | 12750 | 12740 | 12760 | 12740 | 169 |
| 470 | 20231122 | 113100 | 472381030 | 12760 | 12760 | 12760 | 12760 | 6 |
| 471 | 20231122 | 113000 | 472304470 | 12710 | 12710 | 12710 | 12710 | 140 |
| 472 | 20231122 | 112900 | 470525070 | 12710 | 12730 | 12760 | 12710 | 150 |
| 473 | 20231122 | 112800 | 468612270 | 12730 | 12730 | 12730 | 12730 | 2 |
| 474 | 20231122 | 112700 | 468586810 | 12730 | 12730 | 12730 | 12730 | 3 |
| 475 | 20231122 | 112600 | 468548620 | 12750 | 12750 | 12750 | 12750 | 0 |
| 476 | 20231122 | 112500 | 468548620 | 12750 | 12750 | 12750 | 12750 | 7 |
| 477 | 20231122 | 112400 | 468459370 | 12750 | 12780 | 12780 | 12750 | 83 |
| 478 | 20231122 | 112300 | 467400280 | 12760 | 12750 | 12780 | 12750 | 181 |
| 479 | 20231122 | 112200 | 465091180 | 12750 | 12720 | 12750 | 12720 | 534 |
| 480 | 20231122 | 112100 | 458288280 | 12710 | 12710 | 12720 | 12710 | 135 |
| 481 | 20231122 | 112000 | 456572270 | 12710 | 12710 | 12710 | 12710 | 1 |
| 482 | 20231122 | 111900 | 456559560 | 12700 | 12700 | 12700 | 12700 | 230 |
| 483 | 20231122 | 111800 | 453638560 | 12700 | 12700 | 12700 | 12700 | 30 |
| 484 | 20231122 | 111700 | 453257560 | 12720 | 12720 | 12720 | 12720 | 10 |
| 485 | 20231122 | 111600 | 453130360 | 12730 | 12730 | 12730 | 12730 | 1 |
| 486 | 20231122 | 111500 | 453117630 | 12700 | 12700 | 12700 | 12700 | 3 |
| 487 | 20231122 | 111400 | 453079530 | 12700 | 12740 | 12740 | 12700 | 75 |
| 488 | 20231122 | 111300 | 452124630 | 12740 | 12740 | 12740 | 12740 | 393 |
| 489 | 20231122 | 111200 | 447117810 | 12740 | 12740 | 12750 | 12720 | 728 |
| 490 | 20231122 | 111100 | 437844640 | 12740 | 12640 | 12740 | 12640 | 1787 |
| 491 | 20231122 | 111000 | 415190780 | 12640 | 12630 | 12640 | 12630 | 130 |
| 492 | 20231122 | 110900 | 413548660 | 12630 | 12630 | 12630 | 12630 | 0 |
| 493 | 20231122 | 110800 | 413548660 | 12630 | 12610 | 12630 | 12610 | 333 |
| 494 | 20231122 | 110700 | 409343510 | 12620 | 12620 | 12620 | 12620 | 9 |
| 495 | 20231122 | 110600 | 409229930 | 12620 | 12600 | 12620 | 12600 | 175 |
| 496 | 20231122 | 110500 | 407022250 | 12590 | 12590 | 12590 | 12590 | 72 |
| 497 | 20231122 | 110400 | 406115770 | 12590 | 12590 | 12610 | 12590 | 515 |
| 498 | 20231122 | 110300 | 399631700 | 12610 | 12610 | 12610 | 12600 | 533 |
| 499 | 20231122 | 110200 | 392912420 | 12610 | 12610 | 12610 | 12610 | 70 |
| 500 | 20231122 | 110100 | 392029720 | 12620 | 12620 | 12620 | 12620 | 98 |
| 501 | 20231122 | 110000 | 390792960 | 12630 | 12630 | 12630 | 12630 | 55 |
| 502 | 20231122 | 105900 | 390098310 | 12630 | 12630 | 12630 | 12630 | 63 |
| 503 | 20231122 | 105800 | 389302620 | 12620 | 12630 | 12630 | 12620 | 156 |
| 504 | 20231122 | 105700 | 387333340 | 12620 | 12620 | 12620 | 12620 | 188 |
| 505 | 20231122 | 105600 | 384960780 | 12620 | 12620 | 12620 | 12620 | 100 |
| 506 | 20231122 | 105500 | 383698780 | 12620 | 12620 | 12620 | 12620 | 201 |
| 507 | 20231122 | 105400 | 381162160 | 12630 | 12630 | 12630 | 12630 | 0 |
| 508 | 20231122 | 105300 | 381162160 | 12630 | 12630 | 12630 | 12630 | 0 |
| 509 | 20231122 | 105200 | 381162160 | 12630 | 12630 | 12630 | 12630 | 0 |
| 510 | 20231122 | 105100 | 381162160 | 12630 | 12630 | 12630 | 12630 | 1 |
| 511 | 20231122 | 105000 | 381149530 | 12630 | 12630 | 12630 | 12630 | 0 |
| 512 | 20231122 | 104900 | 381149530 | 12630 | 12610 | 12630 | 12610 | 295 |
| 513 | 20231122 | 104800 | 377428060 | 12600 | 12600 | 12610 | 12600 | 267 |
| 514 | 20231122 | 104700 | 374063850 | 12600 | 12620 | 12620 | 12600 | 512 |
| 515 | 20231122 | 104600 | 367609620 | 12610 | 12610 | 12610 | 12610 | 107 |
| 516 | 20231122 | 104500 | 366260350 | 12600 | 12610 | 12610 | 12600 | 45 |
| 517 | 20231122 | 104400 | 365693340 | 12600 | 12600 | 12600 | 12600 | 0 |
| 518 | 20231122 | 104300 | 365693340 | 12600 | 12600 | 12600 | 12600 | 6 |
| 519 | 20231122 | 104200 | 365617740 | 12600 | 12600 | 12600 | 12600 | 1 |
| 520 | 20231122 | 104100 | 365605140 | 12590 | 12590 | 12590 | 12590 | 4 |
| 521 | 20231122 | 104000 | 365554780 | 12580 | 12560 | 12580 | 12560 | 69 |
| 522 | 20231122 | 103900 | 364687760 | 12560 | 12560 | 12560 | 12560 | 41 |
| 523 | 20231122 | 103800 | 364172800 | 12580 | 12580 | 12580 | 12580 | 1 |
| 524 | 20231122 | 103700 | 364160220 | 12570 | 12570 | 12570 | 12570 | 0 |
| 525 | 20231122 | 103600 | 364160220 | 12570 | 12570 | 12570 | 12570 | 7 |
| 526 | 20231122 | 103500 | 364072230 | 12580 | 12560 | 12580 | 12560 | 318 |
| 527 | 20231122 | 103400 | 360077290 | 12560 | 12560 | 12560 | 12560 | 0 |
| 528 | 20231122 | 103300 | 360077290 | 12560 | 12580 | 12580 | 12560 | 59 |
| 529 | 20231122 | 103200 | 359335560 | 12590 | 12580 | 12590 | 12580 | 2 |
| 530 | 20231122 | 103100 | 359310390 | 12550 | 12560 | 12560 | 12550 | 384 |
| 531 | 20231122 | 103000 | 354490930 | 12560 | 12560 | 12560 | 12560 | 1 |
| 532 | 20231122 | 102900 | 354478370 | 12560 | 12530 | 12560 | 12530 | 69 |
| 533 | 20231122 | 102800 | 353613770 | 12530 | 12530 | 12530 | 12530 | 32 |
| 534 | 20231122 | 102700 | 353212810 | 12520 | 12520 | 12520 | 12520 | 439 |
| 535 | 20231122 | 102600 | 347716530 | 12520 | 12540 | 12540 | 12520 | 206 |
| 536 | 20231122 | 102500 | 345134130 | 12540 | 12540 | 12540 | 12540 | 58 |
| 537 | 20231122 | 102400 | 344406810 | 12540 | 12540 | 12540 | 12540 | 10 |
| 538 | 20231122 | 102300 | 344281410 | 12540 | 12560 | 12560 | 12540 | 2 |
| 539 | 20231122 | 102200 | 344256310 | 12550 | 12550 | 12550 | 12550 | 26 |
| 540 | 20231122 | 102100 | 343930010 | 12560 | 12560 | 12560 | 12560 | 10 |
| 541 | 20231122 | 102000 | 343804410 | 12570 | 12540 | 12570 | 12540 | 101 |
| 542 | 20231122 | 101900 | 342537840 | 12540 | 12560 | 12560 | 12540 | 417 |
| 543 | 20231122 | 101800 | 337300340 | 12570 | 12570 | 12570 | 12570 | 75 |
| 544 | 20231122 | 101700 | 336357590 | 12590 | 12590 | 12590 | 12590 | 31 |
| 545 | 20231122 | 101600 | 335967300 | 12570 | 12560 | 12570 | 12560 | 3 |
| 546 | 20231122 | 101500 | 335929600 | 12580 | 12580 | 12580 | 12580 | 30 |
| 547 | 20231122 | 101400 | 335552200 | 12580 | 12580 | 12580 | 12580 | 27 |
| 548 | 20231122 | 101300 | 335212540 | 12590 | 12590 | 12590 | 12590 | 0 |
| 549 | 20231122 | 101200 | 335212540 | 12590 | 12580 | 12590 | 12580 | 74 |
| 550 | 20231122 | 101100 | 334281610 | 12580 | 12580 | 12580 | 12580 | 73 |
| 551 | 20231122 | 101000 | 333363270 | 12580 | 12580 | 12580 | 12580 | 4 |
| 552 | 20231122 | 100900 | 333312950 | 12580 | 12570 | 12580 | 12570 | 3 |
| 553 | 20231122 | 100800 | 333275220 | 12560 | 12530 | 12560 | 12530 | 117 |
| 554 | 20231122 | 100700 | 331807420 | 12530 | 12560 | 12560 | 12530 | 430 |
| 555 | 20231122 | 100600 | 326418200 | 12560 | 12540 | 12560 | 12540 | 97 |
| 556 | 20231122 | 100500 | 325200280 | 12560 | 12560 | 12560 | 12540 | 18 |
| 557 | 20231122 | 100400 | 324974240 | 12560 | 12560 | 12560 | 12560 | 31 |
| 558 | 20231122 | 100300 | 324584880 | 12530 | 12540 | 12550 | 12530 | 644 |
| 559 | 20231122 | 100200 | 316503810 | 12540 | 12540 | 12540 | 12530 | 300 |
| 560 | 20231122 | 100100 | 312743810 | 12510 | 12510 | 12540 | 12510 | 95 |
| 561 | 20231122 | 100000 | 311555330 | 12540 | 12540 | 12540 | 12540 | 1 |
| 562 | 20231122 | 095900 | 311542790 | 12510 | 12510 | 12510 | 12510 | 1 |
| 563 | 20231122 | 095800 | 311530280 | 12510 | 12510 | 12510 | 12510 | 0 |
| 564 | 20231122 | 095700 | 311530280 | 12510 | 12510 | 12510 | 12510 | 0 |
| 565 | 20231122 | 095600 | 311530280 | 12510 | 12510 | 12510 | 12510 | 0 |
| 566 | 20231122 | 095500 | 311530280 | 12510 | 12510 | 12510 | 12510 | 240 |
| 567 | 20231122 | 095400 | 308527880 | 12510 | 12510 | 12510 | 12510 | 15 |
| 568 | 20231122 | 095300 | 308340230 | 12550 | 12540 | 12550 | 12540 | 75 |
| 569 | 20231122 | 095200 | 307399620 | 12540 | 12540 | 12540 | 12540 | 0 |
| 570 | 20231122 | 095100 | 307399620 | 12540 | 12540 | 12540 | 12540 | 0 |
| 571 | 20231122 | 095000 | 307399620 | 12540 | 12540 | 12540 | 12540 | 0 |
| 572 | 20231122 | 094900 | 307399620 | 12540 | 12540 | 12540 | 12540 | 4 |
| 573 | 20231122 | 094800 | 307349460 | 12460 | 12500 | 12500 | 12460 | 1394 |
| 574 | 20231122 | 094700 | 289968350 | 12500 | 12500 | 12500 | 12500 | 41 |
| 575 | 20231122 | 094600 | 289455850 | 12500 | 12500 | 12500 | 12500 | 5 |
| 576 | 20231122 | 094500 | 289393350 | 12500 | 12500 | 12500 | 12500 | 0 |
| 577 | 20231122 | 094400 | 289393350 | 12500 | 12500 | 12500 | 12500 | 49 |
| 578 | 20231122 | 094300 | 288780850 | 12500 | 12500 | 12500 | 12500 | 236 |
| 579 | 20231122 | 094200 | 285830850 | 12550 | 12550 | 12550 | 12550 | 1 |
| 580 | 20231122 | 094100 | 285818300 | 12560 | 12560 | 12560 | 12560 | 1 |
| 581 | 20231122 | 094000 | 285805740 | 12500 | 12530 | 12530 | 12500 | 400 |
| 582 | 20231122 | 093900 | 280803860 | 12580 | 12550 | 12580 | 12550 | 161 |
| 583 | 20231122 | 093800 | 278783280 | 12550 | 12580 | 12580 | 12550 | 3 |
| 584 | 20231122 | 093700 | 278745600 | 12580 | 12550 | 12580 | 12550 | 53 |
| 585 | 20231122 | 093600 | 278080390 | 12550 | 12550 | 12550 | 12550 | 16 |
| 586 | 20231122 | 093500 | 277879590 | 12550 | 12520 | 12550 | 12520 | 414 |
| 587 | 20231122 | 093400 | 272695020 | 12550 | 12550 | 12550 | 12550 | 0 |
| 588 | 20231122 | 093300 | 272695020 | 12550 | 12550 | 12550 | 12550 | 2 |
| 589 | 20231122 | 093200 | 272669920 | 12550 | 12530 | 12550 | 12530 | 36 |
| 590 | 20231122 | 093100 | 272218820 | 12510 | 12540 | 12550 | 12510 | 75 |
| 591 | 20231122 | 093000 | 271280470 | 12520 | 12520 | 12530 | 12520 | 1120 |
| 592 | 20231122 | 092900 | 257257560 | 12510 | 12510 | 12520 | 12510 | 132 |
| 593 | 20231122 | 092800 | 255606230 | 12510 | 12510 | 12510 | 12460 | 13 |
| 594 | 20231122 | 092700 | 255443990 | 12510 | 12470 | 12510 | 12460 | 385 |
| 595 | 20231122 | 092600 | 250646080 | 12460 | 12480 | 12480 | 12460 | 1409 |
| 596 | 20231122 | 092500 | 233089570 | 12460 | 12490 | 12490 | 12450 | 1185 |
| 597 | 20231122 | 092400 | 218319890 | 12510 | 12530 | 12530 | 12490 | 112 |
| 598 | 20231122 | 092300 | 216919950 | 12490 | 12540 | 12540 | 12460 | 3436 |
| 599 | 20231122 | 092200 | 173958310 | 12540 | 12610 | 12610 | 12540 | 560 |
| 600 | 20231122 | 092100 | 166905860 | 12610 | 12620 | 12620 | 12530 | 691 |
| 601 | 20231122 | 092000 | 158218010 | 12620 | 12680 | 12680 | 12620 | 49 |
| 602 | 20231122 | 091900 | 157598920 | 12680 | 12660 | 12680 | 12600 | 2159 |
| 603 | 20231122 | 091800 | 130247710 | 12680 | 12680 | 12680 | 12650 | 27 |
| 604 | 20231122 | 091700 | 129905930 | 12680 | 12680 | 12680 | 12660 | 46 |
| 605 | 20231122 | 091600 | 129323050 | 12680 | 12640 | 12680 | 12610 | 611 |
| 606 | 20231122 | 091500 | 121595770 | 12630 | 12640 | 12640 | 12630 | 797 |
| 607 | 20231122 | 091400 | 111522660 | 12640 | 12640 | 12640 | 12640 | 3 |
| 608 | 20231122 | 091300 | 111484740 | 12560 | 12690 | 12690 | 12560 | 2946 |
| 609 | 20231122 | 091200 | 74266200 | 12700 | 12710 | 12780 | 12680 | 1387 |
| 610 | 20231122 | 091100 | 56645270 | 12780 | 12780 | 12790 | 12700 | 1203 |
| 611 | 20231122 | 091000 | 41314490 | 12790 | 12760 | 12790 | 12760 | 244 |
| 612 | 20231122 | 090900 | 38196430 | 12760 | 12710 | 12820 | 12710 | 1549 |
| 613 | 20231122 | 090800 | 18424490 | 12700 | 12700 | 12700 | 12700 | 50 |
| 614 | 20231122 | 090700 | 17789490 | 12750 | 12750 | 12750 | 12750 | 0 |
| 615 | 20231122 | 090600 | 17789490 | 12750 | 12750 | 12770 | 12700 | 387 |
| 616 | 20231122 | 090500 | 12854850 | 12750 | 12710 | 12750 | 12710 | 295 |
| 617 | 20231122 | 090400 | 9104970 | 12710 | 12690 | 12710 | 12660 | 54 |
| 618 | 20231122 | 090300 | 8420820 | 12660 | 12640 | 12660 | 12640 | 176 |
| 619 | 20231122 | 090200 | 6194260 | 12650 | 12660 | 12660 | 12640 | 270 |
| 620 | 20231122 | 090100 | 2780800 | 12640 | 12640 | 12640 | 12640 | 0 |
| 621 | 20231122 | 090000 | 2780800 | 12640 | 12640 | 12640 | 12640 | 220 |