28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 183900 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 4383 |
| 3 | 20231122 | 183800 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 4 | 20231122 | 183700 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 5 | 20231122 | 183600 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 6 | 20231122 | 183500 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 7 | 20231122 | 183400 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 8 | 20231122 | 183300 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 9 | 20231122 | 183200 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 10 | 20231122 | 183100 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 11 | 20231122 | 183000 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 12 | 20231122 | 182900 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 13 | 20231122 | 182800 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 14 | 20231122 | 182700 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 15 | 20231122 | 182600 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 16 | 20231122 | 182500 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 17 | 20231122 | 182400 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 18 | 20231122 | 182300 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 19 | 20231122 | 182200 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 20 | 20231122 | 182100 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 21 | 20231122 | 182000 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 22 | 20231122 | 181900 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 23 | 20231122 | 181800 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 24 | 20231122 | 181700 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 25 | 20231122 | 181600 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 26 | 20231122 | 181500 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 27 | 20231122 | 181400 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 28 | 20231122 | 181300 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 29 | 20231122 | 181200 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 30 | 20231122 | 181100 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 31 | 20231122 | 181000 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 32 | 20231122 | 180900 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 4383 |
| 33 | 20231122 | 180800 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 34 | 20231122 | 180700 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 35 | 20231122 | 180600 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 36 | 20231122 | 180500 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 37 | 20231122 | 180400 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 38 | 20231122 | 180300 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 39 | 20231122 | 180200 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 40 | 20231122 | 180100 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 41 | 20231122 | 180000 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 42 | 20231122 | 175900 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 43 | 20231122 | 175800 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 44 | 20231122 | 175700 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 45 | 20231122 | 175600 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 46 | 20231122 | 175500 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 47 | 20231122 | 175400 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 48 | 20231122 | 175300 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 49 | 20231122 | 175200 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 50 | 20231122 | 175100 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 51 | 20231122 | 175000 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 52 | 20231122 | 174900 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 53 | 20231122 | 174800 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 54 | 20231122 | 174700 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 55 | 20231122 | 174600 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 56 | 20231122 | 174500 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 57 | 20231122 | 174400 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 58 | 20231122 | 174300 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 59 | 20231122 | 174200 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 60 | 20231122 | 174100 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 61 | 20231122 | 174000 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 62 | 20231122 | 173900 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 4383 |
| 63 | 20231122 | 173800 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 64 | 20231122 | 173700 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 65 | 20231122 | 173600 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 66 | 20231122 | 173500 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 67 | 20231122 | 173400 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 68 | 20231122 | 173300 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 69 | 20231122 | 173200 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 70 | 20231122 | 173100 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 71 | 20231122 | 173000 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 72 | 20231122 | 172900 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 73 | 20231122 | 172800 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 74 | 20231122 | 172700 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 75 | 20231122 | 172600 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 76 | 20231122 | 172500 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 77 | 20231122 | 172400 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 78 | 20231122 | 172300 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 79 | 20231122 | 172200 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 80 | 20231122 | 172100 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 81 | 20231122 | 172000 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 82 | 20231122 | 171900 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 83 | 20231122 | 171800 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 84 | 20231122 | 171700 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 85 | 20231122 | 171600 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 86 | 20231122 | 171500 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 87 | 20231122 | 171400 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 88 | 20231122 | 171300 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 89 | 20231122 | 171200 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 90 | 20231122 | 171100 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 91 | 20231122 | 171000 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 92 | 20231122 | 170900 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 4383 |
| 93 | 20231122 | 170800 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 94 | 20231122 | 170700 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 95 | 20231122 | 170600 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 96 | 20231122 | 170500 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 97 | 20231122 | 170400 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 98 | 20231122 | 170300 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 99 | 20231122 | 170200 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 100 | 20231122 | 170100 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 101 | 20231122 | 170000 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 102 | 20231122 | 165900 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 103 | 20231122 | 165800 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 104 | 20231122 | 165700 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 105 | 20231122 | 165600 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 106 | 20231122 | 165500 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 107 | 20231122 | 165400 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 108 | 20231122 | 165300 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 109 | 20231122 | 165200 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 110 | 20231122 | 165100 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 111 | 20231122 | 165000 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 112 | 20231122 | 164900 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 113 | 20231122 | 164800 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 114 | 20231122 | 164700 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 115 | 20231122 | 164600 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 116 | 20231122 | 164500 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 117 | 20231122 | 164400 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 118 | 20231122 | 164300 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 119 | 20231122 | 164200 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 120 | 20231122 | 164100 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 121 | 20231122 | 164000 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 122 | 20231122 | 163900 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 4383 |
| 123 | 20231122 | 163800 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 124 | 20231122 | 163700 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 125 | 20231122 | 163600 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 126 | 20231122 | 163500 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 127 | 20231122 | 163400 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 128 | 20231122 | 163300 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 129 | 20231122 | 163200 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 130 | 20231122 | 163100 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 131 | 20231122 | 163000 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 132 | 20231122 | 162900 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 133 | 20231122 | 162800 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 134 | 20231122 | 162700 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 135 | 20231122 | 162600 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 136 | 20231122 | 162500 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 137 | 20231122 | 162400 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 138 | 20231122 | 162300 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 139 | 20231122 | 162200 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 140 | 20231122 | 162100 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 141 | 20231122 | 162000 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 142 | 20231122 | 161900 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 143 | 20231122 | 161800 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 144 | 20231122 | 161700 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 145 | 20231122 | 161600 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 146 | 20231122 | 161500 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 147 | 20231122 | 161400 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 148 | 20231122 | 161300 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 149 | 20231122 | 161200 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 150 | 20231122 | 161100 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 151 | 20231122 | 161000 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 152 | 20231122 | 160900 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 4383 |
| 153 | 20231122 | 160800 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 154 | 20231122 | 160700 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 155 | 20231122 | 160600 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 156 | 20231122 | 160500 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 157 | 20231122 | 160400 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 158 | 20231122 | 160300 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 159 | 20231122 | 160200 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 160 | 20231122 | 160100 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 161 | 20231122 | 160000 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 162 | 20231122 | 155900 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 163 | 20231122 | 155800 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 164 | 20231122 | 155700 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 165 | 20231122 | 155600 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 166 | 20231122 | 155500 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 167 | 20231122 | 155400 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 168 | 20231122 | 155300 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 169 | 20231122 | 155200 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 170 | 20231122 | 155100 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 171 | 20231122 | 155000 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 172 | 20231122 | 154900 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 173 | 20231122 | 154800 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 174 | 20231122 | 154700 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 175 | 20231122 | 154600 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 176 | 20231122 | 154500 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 177 | 20231122 | 154400 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 178 | 20231122 | 154300 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 179 | 20231122 | 154200 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 180 | 20231122 | 154100 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 181 | 20231122 | 154000 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 182 | 20231122 | 153900 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 4383 |
| 183 | 20231122 | 153800 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 184 | 20231122 | 153700 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 185 | 20231122 | 153600 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 186 | 20231122 | 153500 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 187 | 20231122 | 153400 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 188 | 20231122 | 153300 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 189 | 20231122 | 153200 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 190 | 20231122 | 153100 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 0 |
| 191 | 20231122 | 153000 | 2418588180 | 7770 | 7770 | 7770 | 7770 | 4383 |
| 192 | 20231122 | 152900 | 2384532270 | 7780 | 7780 | 7780 | 7780 | 0 |
| 193 | 20231122 | 152800 | 2384532270 | 7780 | 7780 | 7780 | 7780 | 0 |
| 194 | 20231122 | 152700 | 2384532270 | 7780 | 7780 | 7780 | 7780 | 0 |
| 195 | 20231122 | 152600 | 2384532270 | 7780 | 7780 | 7780 | 7780 | 0 |
| 196 | 20231122 | 152500 | 2384532270 | 7780 | 7780 | 7780 | 7780 | 0 |
| 197 | 20231122 | 152400 | 2384532270 | 7780 | 7780 | 7780 | 7780 | 0 |
| 198 | 20231122 | 152300 | 2384532270 | 7780 | 7780 | 7780 | 7780 | 0 |
| 199 | 20231122 | 152200 | 2384532270 | 7780 | 7780 | 7780 | 7780 | 0 |
| 200 | 20231122 | 152100 | 2384532270 | 7780 | 7780 | 7780 | 7780 | 0 |
| 201 | 20231122 | 152000 | 2384532270 | 7780 | 7780 | 7780 | 7780 | 0 |
| 202 | 20231122 | 151900 | 2384532270 | 7780 | 7780 | 7790 | 7780 | 654 |
| 203 | 20231122 | 151800 | 2379443260 | 7780 | 7790 | 7790 | 7780 | 569 |
| 204 | 20231122 | 151700 | 2375016120 | 7790 | 7780 | 7790 | 7780 | 678 |
| 205 | 20231122 | 151600 | 2369741220 | 7780 | 7780 | 7800 | 7780 | 781 |
| 206 | 20231122 | 151500 | 2363657580 | 7780 | 7780 | 7780 | 7780 | 489 |
| 207 | 20231122 | 151400 | 2359853160 | 7780 | 7780 | 7780 | 7780 | 174 |
| 208 | 20231122 | 151300 | 2358499440 | 7780 | 7780 | 7800 | 7780 | 282 |
| 209 | 20231122 | 151200 | 2356305440 | 7780 | 7780 | 7780 | 7780 | 282 |
| 210 | 20231122 | 151100 | 2354111480 | 7790 | 7790 | 7790 | 7780 | 1803 |
| 211 | 20231122 | 151000 | 2340066130 | 7790 | 7790 | 7800 | 7780 | 1335 |
| 212 | 20231122 | 150900 | 2329666230 | 7790 | 7790 | 7790 | 7790 | 708 |
| 213 | 20231122 | 150800 | 2324150910 | 7790 | 7790 | 7790 | 7790 | 71 |
| 214 | 20231122 | 150700 | 2323597820 | 7790 | 7790 | 7790 | 7790 | 1226 |
| 215 | 20231122 | 150600 | 2314047280 | 7790 | 7800 | 7800 | 7790 | 105 |
| 216 | 20231122 | 150500 | 2313228300 | 7800 | 7800 | 7810 | 7800 | 317 |
| 217 | 20231122 | 150400 | 2310755690 | 7800 | 7800 | 7800 | 7800 | 1329 |
| 218 | 20231122 | 150300 | 2300389490 | 7800 | 7800 | 7800 | 7800 | 639 |
| 219 | 20231122 | 150200 | 2295405290 | 7800 | 7800 | 7810 | 7800 | 167 |
| 220 | 20231122 | 150100 | 2294102590 | 7800 | 7810 | 7810 | 7800 | 601 |
| 221 | 20231122 | 150000 | 2289412480 | 7810 | 7810 | 7820 | 7810 | 1708 |
| 222 | 20231122 | 145900 | 2276072660 | 7820 | 7810 | 7820 | 7800 | 2630 |
| 223 | 20231122 | 145800 | 2255537350 | 7810 | 7830 | 7830 | 7800 | 4042 |
| 224 | 20231122 | 145700 | 2223970700 | 7830 | 7800 | 7850 | 7800 | 8368 |
| 225 | 20231122 | 145600 | 2158465620 | 7800 | 7800 | 7800 | 7800 | 83 |
| 226 | 20231122 | 145500 | 2157818220 | 7800 | 7800 | 7800 | 7800 | 173 |
| 227 | 20231122 | 145400 | 2156468820 | 7800 | 7800 | 7810 | 7800 | 412 |
| 228 | 20231122 | 145300 | 2153253430 | 7800 | 7800 | 7810 | 7800 | 449 |
| 229 | 20231122 | 145200 | 2149750090 | 7800 | 7800 | 7800 | 7800 | 439 |
| 230 | 20231122 | 145100 | 2146325890 | 7800 | 7790 | 7800 | 7790 | 411 |
| 231 | 20231122 | 145000 | 2143121370 | 7790 | 7810 | 7810 | 7790 | 383 |
| 232 | 20231122 | 144900 | 2140136960 | 7790 | 7790 | 7800 | 7790 | 431 |
| 233 | 20231122 | 144800 | 2136778010 | 7790 | 7790 | 7800 | 7790 | 549 |
| 234 | 20231122 | 144700 | 2132500160 | 7790 | 7810 | 7810 | 7790 | 163 |
| 235 | 20231122 | 144600 | 2131230170 | 7790 | 7790 | 7800 | 7790 | 596 |
| 236 | 20231122 | 144500 | 2126584740 | 7790 | 7800 | 7800 | 7790 | 641 |
| 237 | 20231122 | 144400 | 2121586330 | 7800 | 7800 | 7810 | 7790 | 638 |
| 238 | 20231122 | 144300 | 2116609890 | 7800 | 7800 | 7800 | 7800 | 1041 |
| 239 | 20231122 | 144200 | 2108490090 | 7800 | 7800 | 7810 | 7800 | 256 |
| 240 | 20231122 | 144100 | 2106493060 | 7800 | 7800 | 7800 | 7800 | 274 |
| 241 | 20231122 | 144000 | 2104355860 | 7810 | 7790 | 7810 | 7790 | 2065 |
| 242 | 20231122 | 143900 | 2088253050 | 7790 | 7790 | 7790 | 7790 | 302 |
| 243 | 20231122 | 143800 | 2085900470 | 7790 | 7790 | 7790 | 7790 | 287 |
| 244 | 20231122 | 143700 | 2083664740 | 7790 | 7790 | 7800 | 7790 | 396 |
| 245 | 20231122 | 143600 | 2080579890 | 7790 | 7790 | 7790 | 7790 | 202 |
| 246 | 20231122 | 143500 | 2079006310 | 7800 | 7800 | 7800 | 7800 | 130 |
| 247 | 20231122 | 143400 | 2077992310 | 7800 | 7800 | 7800 | 7790 | 565 |
| 248 | 20231122 | 143300 | 2073585650 | 7800 | 7810 | 7810 | 7800 | 905 |
| 249 | 20231122 | 143200 | 2066526640 | 7800 | 7800 | 7800 | 7800 | 1101 |
| 250 | 20231122 | 143100 | 2057938840 | 7800 | 7800 | 7800 | 7800 | 554 |
| 251 | 20231122 | 143000 | 2053617640 | 7800 | 7800 | 7800 | 7800 | 441 |
| 252 | 20231122 | 142900 | 2050177840 | 7800 | 7800 | 7800 | 7800 | 11 |
| 253 | 20231122 | 142800 | 2050092040 | 7800 | 7800 | 7810 | 7800 | 1036 |
| 254 | 20231122 | 142700 | 2042008970 | 7800 | 7810 | 7810 | 7800 | 44 |
| 255 | 20231122 | 142600 | 2041665750 | 7800 | 7800 | 7800 | 7800 | 0 |
| 256 | 20231122 | 142500 | 2041665750 | 7800 | 7800 | 7810 | 7800 | 724 |
| 257 | 20231122 | 142400 | 2036017230 | 7810 | 7810 | 7810 | 7810 | 197 |
| 258 | 20231122 | 142300 | 2034478660 | 7810 | 7830 | 7830 | 7810 | 1137 |
| 259 | 20231122 | 142200 | 2025584830 | 7830 | 7790 | 7850 | 7780 | 12256 |
| 260 | 20231122 | 142100 | 1929782050 | 7780 | 7780 | 7780 | 7780 | 1 |
| 261 | 20231122 | 142000 | 1929774270 | 7780 | 7790 | 7790 | 7780 | 258 |
| 262 | 20231122 | 141900 | 1927764670 | 7780 | 7780 | 7780 | 7780 | 148 |
| 263 | 20231122 | 141800 | 1926613230 | 7780 | 7790 | 7790 | 7780 | 106 |
| 264 | 20231122 | 141700 | 1925787620 | 7790 | 7790 | 7790 | 7790 | 133 |
| 265 | 20231122 | 141600 | 1924751550 | 7780 | 7780 | 7780 | 7780 | 122 |
| 266 | 20231122 | 141500 | 1923802390 | 7790 | 7780 | 7790 | 7780 | 3109 |
| 267 | 20231122 | 141400 | 1899614070 | 7770 | 7770 | 7770 | 7770 | 225 |
| 268 | 20231122 | 141300 | 1897865820 | 7770 | 7770 | 7770 | 7770 | 265 |
| 269 | 20231122 | 141200 | 1895806770 | 7770 | 7770 | 7780 | 7770 | 453 |
| 270 | 20231122 | 141100 | 1892285170 | 7770 | 7770 | 7780 | 7770 | 1109 |
| 271 | 20231122 | 141000 | 1883660880 | 7770 | 7770 | 7770 | 7770 | 200 |
| 272 | 20231122 | 140900 | 1882106880 | 7770 | 7770 | 7770 | 7770 | 166 |
| 273 | 20231122 | 140800 | 1880817060 | 7770 | 7770 | 7770 | 7770 | 223 |
| 274 | 20231122 | 140700 | 1879084350 | 7770 | 7770 | 7770 | 7770 | 140 |
| 275 | 20231122 | 140600 | 1877996550 | 7770 | 7780 | 7780 | 7770 | 274 |
| 276 | 20231122 | 140500 | 1875865600 | 7770 | 7760 | 7770 | 7760 | 1950 |
| 277 | 20231122 | 140400 | 1860714300 | 7760 | 7760 | 7760 | 7760 | 227 |
| 278 | 20231122 | 140300 | 1858952780 | 7760 | 7760 | 7760 | 7760 | 1289 |
| 279 | 20231122 | 140200 | 1848950140 | 7760 | 7760 | 7760 | 7760 | 2639 |
| 280 | 20231122 | 140100 | 1828471500 | 7760 | 7770 | 7780 | 7760 | 4109 |
| 281 | 20231122 | 140000 | 1796545600 | 7770 | 7770 | 7780 | 7770 | 170 |
| 282 | 20231122 | 135900 | 1795224190 | 7770 | 7770 | 7770 | 7770 | 229 |
| 283 | 20231122 | 135800 | 1793444860 | 7770 | 7770 | 7770 | 7770 | 70 |
| 284 | 20231122 | 135700 | 1792900960 | 7770 | 7770 | 7770 | 7770 | 0 |
| 285 | 20231122 | 135600 | 1792900960 | 7770 | 7770 | 7770 | 7770 | 552 |
| 286 | 20231122 | 135500 | 1788611920 | 7760 | 7780 | 7780 | 7760 | 109 |
| 287 | 20231122 | 135400 | 1787766060 | 7780 | 7780 | 7780 | 7780 | 7 |
| 288 | 20231122 | 135300 | 1787711600 | 7760 | 7770 | 7770 | 7760 | 252 |
| 289 | 20231122 | 135200 | 1785754850 | 7770 | 7770 | 7770 | 7770 | 438 |
| 290 | 20231122 | 135100 | 1782351590 | 7770 | 7780 | 7780 | 7770 | 2345 |
| 291 | 20231122 | 135000 | 1764115160 | 7780 | 7790 | 7790 | 7780 | 396 |
| 292 | 20231122 | 134900 | 1761033670 | 7790 | 7780 | 7790 | 7780 | 80 |
| 293 | 20231122 | 134800 | 1760410570 | 7780 | 7780 | 7780 | 7780 | 7 |
| 294 | 20231122 | 134700 | 1760356110 | 7790 | 7780 | 7790 | 7780 | 129 |
| 295 | 20231122 | 134600 | 1759352460 | 7780 | 7780 | 7780 | 7780 | 200 |
| 296 | 20231122 | 134500 | 1757796460 | 7790 | 7780 | 7790 | 7780 | 347 |
| 297 | 20231122 | 134400 | 1755093390 | 7790 | 7780 | 7790 | 7780 | 228 |
| 298 | 20231122 | 134300 | 1753319540 | 7780 | 7780 | 7780 | 7780 | 9 |
| 299 | 20231122 | 134200 | 1753249520 | 7780 | 7790 | 7790 | 7780 | 855 |
| 300 | 20231122 | 134100 | 1746592720 | 7790 | 7790 | 7790 | 7790 | 135 |
| 301 | 20231122 | 134000 | 1745541070 | 7790 | 7790 | 7790 | 7790 | 178 |
| 302 | 20231122 | 133900 | 1744154450 | 7790 | 7790 | 7790 | 7790 | 941 |
| 303 | 20231122 | 133800 | 1736824060 | 7800 | 7790 | 7800 | 7790 | 252 |
| 304 | 20231122 | 133700 | 1734860080 | 7790 | 7790 | 7790 | 7790 | 89 |
| 305 | 20231122 | 133600 | 1734166770 | 7790 | 7790 | 7790 | 7790 | 165 |
| 306 | 20231122 | 133500 | 1732881420 | 7800 | 7790 | 7800 | 7790 | 324 |
| 307 | 20231122 | 133400 | 1730355670 | 7790 | 7790 | 7800 | 7790 | 161 |
| 308 | 20231122 | 133300 | 1729101470 | 7790 | 7790 | 7800 | 7790 | 172 |
| 309 | 20231122 | 133200 | 1727761120 | 7790 | 7790 | 7800 | 7790 | 833 |
| 310 | 20231122 | 133100 | 1721267100 | 7790 | 7790 | 7790 | 7790 | 699 |
| 311 | 20231122 | 133000 | 1715821890 | 7790 | 7790 | 7790 | 7790 | 319 |
| 312 | 20231122 | 132900 | 1713336880 | 7790 | 7790 | 7790 | 7790 | 1185 |
| 313 | 20231122 | 132800 | 1704105730 | 7790 | 7770 | 7790 | 7770 | 2815 |
| 314 | 20231122 | 132700 | 1682196310 | 7770 | 7780 | 7780 | 7770 | 151 |
| 315 | 20231122 | 132600 | 1681021710 | 7770 | 7780 | 7780 | 7770 | 249 |
| 316 | 20231122 | 132500 | 1679086930 | 7780 | 7780 | 7780 | 7770 | 264 |
| 317 | 20231122 | 132400 | 1677033130 | 7770 | 7770 | 7780 | 7770 | 142 |
| 318 | 20231122 | 132300 | 1675928460 | 7770 | 7780 | 7780 | 7770 | 232 |
| 319 | 20231122 | 132200 | 1674125620 | 7780 | 7780 | 7780 | 7770 | 330 |
| 320 | 20231122 | 132100 | 1671558280 | 7780 | 7770 | 7780 | 7770 | 151 |
| 321 | 20231122 | 132000 | 1670384510 | 7770 | 7780 | 7780 | 7770 | 643 |
| 322 | 20231122 | 131900 | 1665383380 | 7780 | 7770 | 7780 | 7770 | 573 |
| 323 | 20231122 | 131800 | 1660926630 | 7770 | 7770 | 7780 | 7770 | 73 |
| 324 | 20231122 | 131700 | 1660358960 | 7770 | 7770 | 7770 | 7770 | 306 |
| 325 | 20231122 | 131600 | 1657981340 | 7770 | 7770 | 7770 | 7770 | 95 |
| 326 | 20231122 | 131500 | 1657243190 | 7770 | 7770 | 7770 | 7770 | 71 |
| 327 | 20231122 | 131400 | 1656691520 | 7770 | 7780 | 7780 | 7770 | 1355 |
| 328 | 20231122 | 131300 | 1646162980 | 7770 | 7780 | 7780 | 7770 | 401 |
| 329 | 20231122 | 131200 | 1643044710 | 7780 | 7770 | 7780 | 7770 | 134 |
| 330 | 20231122 | 131100 | 1642003230 | 7770 | 7770 | 7780 | 7770 | 311 |
| 331 | 20231122 | 131000 | 1639586120 | 7770 | 7770 | 7770 | 7770 | 60 |
| 332 | 20231122 | 130900 | 1639119920 | 7770 | 7770 | 7770 | 7770 | 246 |
| 333 | 20231122 | 130800 | 1637208500 | 7770 | 7780 | 7780 | 7770 | 195 |
| 334 | 20231122 | 130700 | 1635692840 | 7780 | 7780 | 7780 | 7780 | 92 |
| 335 | 20231122 | 130600 | 1634977080 | 7770 | 7770 | 7770 | 7770 | 7 |
| 336 | 20231122 | 130500 | 1634922690 | 7770 | 7770 | 7770 | 7770 | 136 |
| 337 | 20231122 | 130400 | 1633865970 | 7770 | 7770 | 7770 | 7770 | 0 |
| 338 | 20231122 | 130300 | 1633865970 | 7770 | 7770 | 7770 | 7770 | 43 |
| 339 | 20231122 | 130200 | 1633531860 | 7770 | 7780 | 7780 | 7770 | 516 |
| 340 | 20231122 | 130100 | 1629521180 | 7780 | 7790 | 7790 | 7780 | 1453 |
| 341 | 20231122 | 130000 | 1618213340 | 7790 | 7790 | 7790 | 7770 | 1895 |
| 342 | 20231122 | 125900 | 1603463730 | 7790 | 7800 | 7800 | 7790 | 176 |
| 343 | 20231122 | 125800 | 1602092110 | 7800 | 7790 | 7800 | 7780 | 1864 |
| 344 | 20231122 | 125700 | 1587568440 | 7790 | 7790 | 7790 | 7790 | 1305 |
| 345 | 20231122 | 125600 | 1577402490 | 7780 | 7790 | 7790 | 7780 | 198 |
| 346 | 20231122 | 125500 | 1575861580 | 7790 | 7790 | 7790 | 7790 | 339 |
| 347 | 20231122 | 125400 | 1573220770 | 7790 | 7780 | 7790 | 7780 | 62 |
| 348 | 20231122 | 125300 | 1572737800 | 7780 | 7790 | 7790 | 7780 | 219 |
| 349 | 20231122 | 125200 | 1571033210 | 7780 | 7780 | 7780 | 7780 | 58 |
| 350 | 20231122 | 125100 | 1570581970 | 7780 | 7780 | 7780 | 7780 | 163 |
| 351 | 20231122 | 125000 | 1569313830 | 7790 | 7790 | 7790 | 7790 | 138 |
| 352 | 20231122 | 124900 | 1568238810 | 7790 | 7790 | 7790 | 7790 | 166 |
| 353 | 20231122 | 124800 | 1566945670 | 7790 | 7770 | 7800 | 7770 | 1782 |
| 354 | 20231122 | 124700 | 1553079090 | 7770 | 7770 | 7770 | 7770 | 0 |
| 355 | 20231122 | 124600 | 1553079090 | 7770 | 7770 | 7770 | 7770 | 6 |
| 356 | 20231122 | 124500 | 1553032470 | 7770 | 7770 | 7780 | 7770 | 842 |
| 357 | 20231122 | 124400 | 1546486300 | 7780 | 7780 | 7780 | 7780 | 30 |
| 358 | 20231122 | 124300 | 1546252900 | 7780 | 7780 | 7780 | 7780 | 203 |
| 359 | 20231122 | 124200 | 1544673560 | 7780 | 7770 | 7780 | 7770 | 540 |
| 360 | 20231122 | 124100 | 1540473650 | 7780 | 7770 | 7780 | 7770 | 112 |
| 361 | 20231122 | 124000 | 1539602400 | 7780 | 7770 | 7780 | 7770 | 93 |
| 362 | 20231122 | 123900 | 1538879170 | 7770 | 7770 | 7770 | 7770 | 387 |
| 363 | 20231122 | 123800 | 1535872180 | 7780 | 7780 | 7780 | 7780 | 155 |
| 364 | 20231122 | 123700 | 1534666280 | 7780 | 7770 | 7780 | 7770 | 782 |
| 365 | 20231122 | 123600 | 1528589940 | 7760 | 7760 | 7770 | 7760 | 174 |
| 366 | 20231122 | 123500 | 1527239260 | 7770 | 7770 | 7770 | 7770 | 128 |
| 367 | 20231122 | 123400 | 1526244700 | 7760 | 7760 | 7760 | 7750 | 2550 |
| 368 | 20231122 | 123300 | 1506457100 | 7750 | 7760 | 7760 | 7750 | 247 |
| 369 | 20231122 | 123200 | 1504542380 | 7750 | 7750 | 7760 | 7750 | 217 |
| 370 | 20231122 | 123100 | 1502859310 | 7750 | 7760 | 7760 | 7750 | 55 |
| 371 | 20231122 | 123000 | 1502432560 | 7760 | 7750 | 7760 | 7750 | 305 |
| 372 | 20231122 | 122900 | 1500068340 | 7750 | 7750 | 7760 | 7750 | 196 |
| 373 | 20231122 | 122800 | 1498548010 | 7750 | 7760 | 7760 | 7750 | 7 |
| 374 | 20231122 | 122700 | 1498493750 | 7760 | 7750 | 7760 | 7750 | 147 |
| 375 | 20231122 | 122600 | 1497354450 | 7750 | 7760 | 7760 | 7750 | 4 |
| 376 | 20231122 | 122500 | 1497323420 | 7750 | 7750 | 7750 | 7750 | 6 |
| 377 | 20231122 | 122400 | 1497276920 | 7750 | 7750 | 7750 | 7750 | 138 |
| 378 | 20231122 | 122300 | 1496207420 | 7750 | 7750 | 7750 | 7750 | 0 |
| 379 | 20231122 | 122200 | 1496207420 | 7750 | 7750 | 7750 | 7750 | 0 |
| 380 | 20231122 | 122100 | 1496207420 | 7750 | 7760 | 7760 | 7750 | 315 |
| 381 | 20231122 | 122000 | 1493764500 | 7760 | 7760 | 7760 | 7750 | 62 |
| 382 | 20231122 | 121900 | 1493283440 | 7760 | 7760 | 7760 | 7760 | 328 |
| 383 | 20231122 | 121800 | 1490738160 | 7760 | 7750 | 7760 | 7750 | 408 |
| 384 | 20231122 | 121700 | 1487574830 | 7750 | 7750 | 7750 | 7750 | 0 |
| 385 | 20231122 | 121600 | 1487574830 | 7750 | 7750 | 7750 | 7750 | 161 |
| 386 | 20231122 | 121500 | 1486327080 | 7750 | 7750 | 7750 | 7750 | 180 |
| 387 | 20231122 | 121400 | 1484932080 | 7750 | 7750 | 7760 | 7750 | 1558 |
| 388 | 20231122 | 121300 | 1472853960 | 7740 | 7740 | 7740 | 7740 | 0 |
| 389 | 20231122 | 121200 | 1472853960 | 7740 | 7740 | 7740 | 7740 | 145 |
| 390 | 20231122 | 121100 | 1471731660 | 7740 | 7740 | 7740 | 7740 | 86 |
| 391 | 20231122 | 121000 | 1471066020 | 7740 | 7740 | 7740 | 7740 | 67 |
| 392 | 20231122 | 120900 | 1470547440 | 7740 | 7740 | 7740 | 7740 | 135 |
| 393 | 20231122 | 120800 | 1469502540 | 7740 | 7740 | 7740 | 7740 | 3265 |
| 394 | 20231122 | 120700 | 1444231440 | 7740 | 7740 | 7740 | 7740 | 105 |
| 395 | 20231122 | 120600 | 1443418740 | 7740 | 7750 | 7750 | 7740 | 125 |
| 396 | 20231122 | 120500 | 1442451220 | 7740 | 7750 | 7750 | 7740 | 17 |
| 397 | 20231122 | 120400 | 1442319540 | 7740 | 7750 | 7750 | 7740 | 109 |
| 398 | 20231122 | 120300 | 1441475860 | 7740 | 7740 | 7740 | 7740 | 209 |
| 399 | 20231122 | 120200 | 1439858200 | 7740 | 7740 | 7740 | 7740 | 5 |
| 400 | 20231122 | 120100 | 1439819500 | 7750 | 7750 | 7750 | 7750 | 47 |
| 401 | 20231122 | 120000 | 1439455250 | 7750 | 7740 | 7750 | 7740 | 153 |
| 402 | 20231122 | 115900 | 1438270920 | 7740 | 7740 | 7740 | 7740 | 326 |
| 403 | 20231122 | 115800 | 1435747680 | 7740 | 7740 | 7740 | 7740 | 0 |
| 404 | 20231122 | 115700 | 1435747680 | 7740 | 7750 | 7750 | 7740 | 240 |
| 405 | 20231122 | 115600 | 1433888700 | 7750 | 7750 | 7750 | 7750 | 188 |
| 406 | 20231122 | 115500 | 1432431700 | 7750 | 7740 | 7750 | 7740 | 183 |
| 407 | 20231122 | 115400 | 1431013500 | 7740 | 7750 | 7750 | 7740 | 150 |
| 408 | 20231122 | 115300 | 1429852260 | 7750 | 7740 | 7750 | 7740 | 190 |
| 409 | 20231122 | 115200 | 1428380760 | 7750 | 7750 | 7750 | 7750 | 353 |
| 410 | 20231122 | 115100 | 1425645010 | 7750 | 7760 | 7760 | 7750 | 172 |
| 411 | 20231122 | 115000 | 1424311550 | 7750 | 7750 | 7750 | 7750 | 264 |
| 412 | 20231122 | 114900 | 1422265550 | 7760 | 7750 | 7760 | 7750 | 285 |
| 413 | 20231122 | 114800 | 1420055470 | 7750 | 7750 | 7750 | 7750 | 888 |
| 414 | 20231122 | 114700 | 1413173470 | 7740 | 7740 | 7740 | 7730 | 1737 |
| 415 | 20231122 | 114600 | 1399729160 | 7730 | 7730 | 7730 | 7730 | 97 |
| 416 | 20231122 | 114500 | 1398979350 | 7730 | 7740 | 7740 | 7730 | 182 |
| 417 | 20231122 | 114400 | 1397572020 | 7740 | 7730 | 7740 | 7730 | 368 |
| 418 | 20231122 | 114300 | 1394725950 | 7730 | 7730 | 7730 | 7730 | 11 |
| 419 | 20231122 | 114200 | 1394640920 | 7730 | 7730 | 7730 | 7730 | 123 |
| 420 | 20231122 | 114100 | 1393690130 | 7730 | 7730 | 7730 | 7730 | 0 |
| 421 | 20231122 | 114000 | 1393690130 | 7730 | 7730 | 7730 | 7730 | 152 |
| 422 | 20231122 | 113900 | 1392515170 | 7730 | 7730 | 7730 | 7730 | 259 |
| 423 | 20231122 | 113800 | 1390513100 | 7730 | 7730 | 7730 | 7730 | 92 |
| 424 | 20231122 | 113700 | 1389801940 | 7730 | 7720 | 7730 | 7720 | 1619 |
| 425 | 20231122 | 113600 | 1377288250 | 7720 | 7720 | 7720 | 7720 | 87 |
| 426 | 20231122 | 113500 | 1376616610 | 7730 | 7720 | 7730 | 7720 | 120 |
| 427 | 20231122 | 113400 | 1375689660 | 7730 | 7730 | 7730 | 7710 | 5181 |
| 428 | 20231122 | 113300 | 1335677790 | 7730 | 7730 | 7730 | 7730 | 178 |
| 429 | 20231122 | 113200 | 1334301850 | 7730 | 7730 | 7730 | 7730 | 104 |
| 430 | 20231122 | 113100 | 1333497930 | 7730 | 7730 | 7740 | 7720 | 768 |
| 431 | 20231122 | 113000 | 1327562300 | 7730 | 7730 | 7730 | 7730 | 377 |
| 432 | 20231122 | 112900 | 1324648090 | 7730 | 7750 | 7750 | 7730 | 1571 |
| 433 | 20231122 | 112800 | 1312499290 | 7730 | 7750 | 7750 | 7730 | 2014 |
| 434 | 20231122 | 112700 | 1296903800 | 7750 | 7750 | 7750 | 7750 | 15 |
| 435 | 20231122 | 112600 | 1296787550 | 7750 | 7750 | 7750 | 7750 | 186 |
| 436 | 20231122 | 112500 | 1295346050 | 7750 | 7750 | 7760 | 7750 | 421 |
| 437 | 20231122 | 112400 | 1292083000 | 7750 | 7750 | 7750 | 7750 | 22 |
| 438 | 20231122 | 112300 | 1291912500 | 7750 | 7760 | 7760 | 7750 | 362 |
| 439 | 20231122 | 112200 | 1289104450 | 7760 | 7760 | 7760 | 7760 | 1996 |
| 440 | 20231122 | 112100 | 1273615490 | 7760 | 7780 | 7780 | 7760 | 912 |
| 441 | 20231122 | 112000 | 1266529100 | 7780 | 7780 | 7780 | 7780 | 927 |
| 442 | 20231122 | 111900 | 1259317040 | 7790 | 7780 | 7790 | 7780 | 422 |
| 443 | 20231122 | 111800 | 1256031100 | 7780 | 7790 | 7790 | 7780 | 777 |
| 444 | 20231122 | 111700 | 1249979380 | 7800 | 7800 | 7800 | 7800 | 415 |
| 445 | 20231122 | 111600 | 1246742380 | 7800 | 7800 | 7800 | 7800 | 133 |
| 446 | 20231122 | 111500 | 1245704980 | 7810 | 7810 | 7820 | 7810 | 389 |
| 447 | 20231122 | 111400 | 1242666780 | 7820 | 7810 | 7820 | 7810 | 94 |
| 448 | 20231122 | 111300 | 1241931710 | 7810 | 7820 | 7820 | 7810 | 1102 |
| 449 | 20231122 | 111200 | 1233322940 | 7820 | 7830 | 7830 | 7820 | 1140 |
| 450 | 20231122 | 111100 | 1224399300 | 7820 | 7800 | 7820 | 7800 | 1335 |
| 451 | 20231122 | 111000 | 1213971790 | 7800 | 7810 | 7810 | 7800 | 1255 |
| 452 | 20231122 | 110900 | 1204181620 | 7810 | 7830 | 7830 | 7810 | 1690 |
| 453 | 20231122 | 110800 | 1190969100 | 7830 | 7840 | 7840 | 7830 | 1700 |
| 454 | 20231122 | 110700 | 1177653700 | 7840 | 7840 | 7840 | 7840 | 2260 |
| 455 | 20231122 | 110600 | 1159935300 | 7840 | 7840 | 7840 | 7840 | 598 |
| 456 | 20231122 | 110500 | 1155246980 | 7840 | 7880 | 7880 | 7840 | 5790 |
| 457 | 20231122 | 110400 | 1109743560 | 7870 | 7860 | 7870 | 7860 | 2219 |
| 458 | 20231122 | 110300 | 1092291900 | 7860 | 7840 | 7860 | 7840 | 3719 |
| 459 | 20231122 | 110200 | 1063105380 | 7840 | 7810 | 7840 | 7810 | 3575 |
| 460 | 20231122 | 110100 | 1035105670 | 7810 | 7790 | 7810 | 7790 | 5561 |
| 461 | 20231122 | 110000 | 991715160 | 7800 | 7800 | 7800 | 7790 | 495 |
| 462 | 20231122 | 105900 | 987854840 | 7790 | 7800 | 7800 | 7790 | 1032 |
| 463 | 20231122 | 105800 | 979808030 | 7790 | 7800 | 7800 | 7790 | 493 |
| 464 | 20231122 | 105700 | 975964110 | 7800 | 7800 | 7800 | 7800 | 949 |
| 465 | 20231122 | 105600 | 968561910 | 7800 | 7800 | 7800 | 7790 | 1217 |
| 466 | 20231122 | 105500 | 959069700 | 7790 | 7790 | 7800 | 7780 | 6626 |
| 467 | 20231122 | 105400 | 907447400 | 7790 | 7790 | 7790 | 7780 | 842 |
| 468 | 20231122 | 105300 | 900890210 | 7780 | 7780 | 7790 | 7780 | 415 |
| 469 | 20231122 | 105200 | 897660260 | 7780 | 7780 | 7780 | 7780 | 960 |
| 470 | 20231122 | 105100 | 890191460 | 7780 | 7780 | 7780 | 7770 | 1021 |
| 471 | 20231122 | 105000 | 882248310 | 7770 | 7770 | 7770 | 7770 | 68 |
| 472 | 20231122 | 104900 | 881719950 | 7770 | 7770 | 7770 | 7770 | 715 |
| 473 | 20231122 | 104800 | 876164400 | 7770 | 7770 | 7770 | 7770 | 1125 |
| 474 | 20231122 | 104700 | 867423150 | 7770 | 7780 | 7780 | 7770 | 360 |
| 475 | 20231122 | 104600 | 864622360 | 7780 | 7790 | 7790 | 7780 | 828 |
| 476 | 20231122 | 104500 | 858176400 | 7790 | 7770 | 7790 | 7770 | 1072 |
| 477 | 20231122 | 104400 | 849829960 | 7770 | 7740 | 7770 | 7740 | 1576 |
| 478 | 20231122 | 104300 | 837617500 | 7730 | 7730 | 7740 | 7730 | 573 |
| 479 | 20231122 | 104200 | 833184210 | 7730 | 7740 | 7740 | 7730 | 300 |
| 480 | 20231122 | 104100 | 830862560 | 7740 | 7730 | 7740 | 7720 | 1451 |
| 481 | 20231122 | 104000 | 819643900 | 7720 | 7710 | 7720 | 7710 | 1243 |
| 482 | 20231122 | 103900 | 810048010 | 7720 | 7710 | 7720 | 7710 | 268 |
| 483 | 20231122 | 103800 | 807980360 | 7710 | 7710 | 7710 | 7710 | 77 |
| 484 | 20231122 | 103700 | 807386690 | 7710 | 7710 | 7710 | 7710 | 220 |
| 485 | 20231122 | 103600 | 805690490 | 7710 | 7720 | 7720 | 7710 | 338 |
| 486 | 20231122 | 103500 | 803081200 | 7720 | 7720 | 7730 | 7720 | 1025 |
| 487 | 20231122 | 103400 | 795168190 | 7720 | 7720 | 7720 | 7720 | 225 |
| 488 | 20231122 | 103300 | 793431190 | 7720 | 7720 | 7720 | 7720 | 107 |
| 489 | 20231122 | 103200 | 792605150 | 7720 | 7720 | 7720 | 7720 | 92 |
| 490 | 20231122 | 103100 | 791894910 | 7730 | 7720 | 7730 | 7720 | 164 |
| 491 | 20231122 | 103000 | 790627990 | 7720 | 7730 | 7730 | 7720 | 268 |
| 492 | 20231122 | 102900 | 788557290 | 7730 | 7730 | 7730 | 7730 | 187 |
| 493 | 20231122 | 102800 | 787111780 | 7730 | 7730 | 7730 | 7730 | 328 |
| 494 | 20231122 | 102700 | 784576340 | 7740 | 7740 | 7740 | 7740 | 2608 |
| 495 | 20231122 | 102600 | 764390420 | 7740 | 7750 | 7750 | 7740 | 88 |
| 496 | 20231122 | 102500 | 763708610 | 7750 | 7730 | 7750 | 7730 | 2277 |
| 497 | 20231122 | 102400 | 746080520 | 7730 | 7730 | 7730 | 7730 | 16 |
| 498 | 20231122 | 102300 | 745956840 | 7730 | 7740 | 7740 | 7730 | 99 |
| 499 | 20231122 | 102200 | 745190650 | 7740 | 7750 | 7750 | 7740 | 378 |
| 500 | 20231122 | 102100 | 742261440 | 7750 | 7750 | 7750 | 7750 | 14 |
| 501 | 20231122 | 102000 | 742152940 | 7750 | 7760 | 7760 | 7750 | 247 |
| 502 | 20231122 | 101900 | 740236350 | 7760 | 7730 | 7760 | 7730 | 1110 |
| 503 | 20231122 | 101800 | 731651330 | 7720 | 7730 | 7730 | 7720 | 109 |
| 504 | 20231122 | 101700 | 730808850 | 7720 | 7720 | 7720 | 7720 | 6 |
| 505 | 20231122 | 101600 | 730762530 | 7730 | 7720 | 7730 | 7720 | 481 |
| 506 | 20231122 | 101500 | 727044780 | 7730 | 7730 | 7730 | 7730 | 0 |
| 507 | 20231122 | 101400 | 727044780 | 7730 | 7730 | 7730 | 7730 | 0 |
| 508 | 20231122 | 101300 | 727044780 | 7730 | 7730 | 7730 | 7730 | 6 |
| 509 | 20231122 | 101200 | 726998400 | 7730 | 7720 | 7730 | 7720 | 219 |
| 510 | 20231122 | 101100 | 725307330 | 7720 | 7720 | 7720 | 7720 | 1079 |
| 511 | 20231122 | 101000 | 716977450 | 7710 | 7700 | 7710 | 7690 | 3650 |
| 512 | 20231122 | 100900 | 688844610 | 7690 | 7710 | 7710 | 7690 | 369 |
| 513 | 20231122 | 100800 | 686006110 | 7690 | 7710 | 7710 | 7690 | 74 |
| 514 | 20231122 | 100700 | 685436850 | 7690 | 7700 | 7700 | 7690 | 244 |
| 515 | 20231122 | 100600 | 683559970 | 7700 | 7700 | 7700 | 7690 | 285 |
| 516 | 20231122 | 100500 | 681366380 | 7700 | 7690 | 7700 | 7690 | 1330 |
| 517 | 20231122 | 100400 | 671126930 | 7690 | 7700 | 7700 | 7690 | 98 |
| 518 | 20231122 | 100300 | 670373260 | 7690 | 7690 | 7700 | 7690 | 611 |
| 519 | 20231122 | 100200 | 665670500 | 7690 | 7700 | 7700 | 7690 | 317 |
| 520 | 20231122 | 100100 | 663231480 | 7700 | 7700 | 7710 | 7700 | 1012 |
| 521 | 20231122 | 100000 | 655438960 | 7680 | 7700 | 7700 | 7660 | 11373 |
| 522 | 20231122 | 095900 | 568158770 | 7700 | 7690 | 7700 | 7690 | 174 |
| 523 | 20231122 | 095800 | 566820660 | 7690 | 7700 | 7700 | 7690 | 247 |
| 524 | 20231122 | 095700 | 564921180 | 7700 | 7700 | 7700 | 7700 | 103 |
| 525 | 20231122 | 095600 | 564128080 | 7700 | 7700 | 7700 | 7700 | 836 |
| 526 | 20231122 | 095500 | 557690880 | 7700 | 7710 | 7710 | 7700 | 14 |
| 527 | 20231122 | 095400 | 557583050 | 7700 | 7700 | 7700 | 7700 | 1 |
| 528 | 20231122 | 095300 | 557575350 | 7700 | 7700 | 7700 | 7700 | 326 |
| 529 | 20231122 | 095200 | 555065150 | 7700 | 7700 | 7700 | 7700 | 0 |
| 530 | 20231122 | 095100 | 555065150 | 7700 | 7700 | 7700 | 7700 | 89 |
| 531 | 20231122 | 095000 | 554379850 | 7700 | 7700 | 7700 | 7700 | 925 |
| 532 | 20231122 | 094900 | 547257350 | 7690 | 7680 | 7690 | 7680 | 3350 |
| 533 | 20231122 | 094800 | 521516440 | 7680 | 7670 | 7680 | 7670 | 2660 |
| 534 | 20231122 | 094700 | 501114170 | 7670 | 7670 | 7670 | 7670 | 1426 |
| 535 | 20231122 | 094600 | 490176750 | 7670 | 7700 | 7700 | 7670 | 7522 |
| 536 | 20231122 | 094500 | 432328660 | 7700 | 7700 | 7700 | 7700 | 324 |
| 537 | 20231122 | 094400 | 429833860 | 7700 | 7710 | 7710 | 7700 | 259 |
| 538 | 20231122 | 094300 | 427839350 | 7700 | 7710 | 7710 | 7700 | 311 |
| 539 | 20231122 | 094200 | 425444570 | 7710 | 7730 | 7730 | 7710 | 5777 |
| 540 | 20231122 | 094100 | 380879060 | 7730 | 7750 | 7750 | 7730 | 2192 |
| 541 | 20231122 | 094000 | 363926460 | 7750 | 7750 | 7750 | 7740 | 204 |
| 542 | 20231122 | 093900 | 362346350 | 7750 | 7750 | 7750 | 7750 | 92 |
| 543 | 20231122 | 093800 | 361633350 | 7750 | 7760 | 7760 | 7750 | 201 |
| 544 | 20231122 | 093700 | 360075520 | 7760 | 7760 | 7770 | 7750 | 410 |
| 545 | 20231122 | 093600 | 356893370 | 7760 | 7760 | 7760 | 7760 | 103 |
| 546 | 20231122 | 093500 | 356094090 | 7780 | 7780 | 7780 | 7780 | 1307 |
| 547 | 20231122 | 093400 | 345925630 | 7790 | 7790 | 7790 | 7790 | 20 |
| 548 | 20231122 | 093300 | 345769830 | 7790 | 7790 | 7790 | 7790 | 2 |
| 549 | 20231122 | 093200 | 345754250 | 7790 | 7790 | 7790 | 7780 | 55 |
| 550 | 20231122 | 093100 | 345326200 | 7780 | 7740 | 7780 | 7740 | 2710 |
| 551 | 20231122 | 093000 | 324269650 | 7760 | 7750 | 7760 | 7750 | 19 |
| 552 | 20231122 | 092900 | 324122390 | 7750 | 7750 | 7750 | 7750 | 606 |
| 553 | 20231122 | 092800 | 319425890 | 7750 | 7750 | 7750 | 7750 | 1178 |
| 554 | 20231122 | 092700 | 310296390 | 7740 | 7740 | 7740 | 7740 | 1257 |
| 555 | 20231122 | 092600 | 300567210 | 7740 | 7740 | 7740 | 7740 | 2 |
| 556 | 20231122 | 092500 | 300551730 | 7730 | 7740 | 7740 | 7730 | 34 |
| 557 | 20231122 | 092400 | 300288630 | 7740 | 7740 | 7740 | 7740 | 745 |
| 558 | 20231122 | 092300 | 294522330 | 7740 | 7730 | 7740 | 7730 | 1088 |
| 559 | 20231122 | 092200 | 286112080 | 7730 | 7730 | 7730 | 7730 | 122 |
| 560 | 20231122 | 092100 | 285169020 | 7730 | 7730 | 7730 | 7730 | 92 |
| 561 | 20231122 | 092000 | 284457860 | 7730 | 7730 | 7730 | 7720 | 1429 |
| 562 | 20231122 | 091900 | 273411750 | 7730 | 7730 | 7730 | 7730 | 17 |
| 563 | 20231122 | 091800 | 273280340 | 7730 | 7760 | 7760 | 7730 | 5991 |
| 564 | 20231122 | 091700 | 226942360 | 7760 | 7760 | 7760 | 7760 | 674 |
| 565 | 20231122 | 091600 | 221712120 | 7760 | 7770 | 7770 | 7760 | 1838 |
| 566 | 20231122 | 091500 | 207431810 | 7770 | 7780 | 7780 | 7770 | 7 |
| 567 | 20231122 | 091400 | 207377410 | 7770 | 7790 | 7790 | 7770 | 198 |
| 568 | 20231122 | 091300 | 205837360 | 7780 | 7780 | 7780 | 7780 | 266 |
| 569 | 20231122 | 091200 | 203767880 | 7780 | 7780 | 7780 | 7780 | 504 |
| 570 | 20231122 | 091100 | 199846760 | 7780 | 7790 | 7790 | 7780 | 277 |
| 571 | 20231122 | 091000 | 197689150 | 7780 | 7780 | 7790 | 7780 | 69 |
| 572 | 20231122 | 090900 | 197152310 | 7780 | 7790 | 7790 | 7780 | 101 |
| 573 | 20231122 | 090800 | 196365600 | 7780 | 7770 | 7780 | 7770 | 1286 |
| 574 | 20231122 | 090700 | 186370120 | 7770 | 7770 | 7770 | 7770 | 1 |
| 575 | 20231122 | 090600 | 186362350 | 7760 | 7760 | 7760 | 7760 | 249 |
| 576 | 20231122 | 090500 | 184430110 | 7770 | 7760 | 7770 | 7760 | 3283 |
| 577 | 20231122 | 090400 | 158953220 | 7770 | 7750 | 7770 | 7750 | 1659 |
| 578 | 20231122 | 090300 | 146072470 | 7760 | 7770 | 7770 | 7760 | 573 |
| 579 | 20231122 | 090200 | 141625940 | 7760 | 7770 | 7770 | 7760 | 78 |
| 580 | 20231122 | 090100 | 141019940 | 7760 | 7760 | 7760 | 7760 | 0 |
| 581 | 20231122 | 090000 | 141019940 | 7760 | 7790 | 7790 | 7720 | 18004 |