29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 184400 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 7305 |
| 3 | 20231120 | 184300 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 4 | 20231120 | 184200 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 5 | 20231120 | 184100 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 6 | 20231120 | 184000 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 7 | 20231120 | 183900 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 8 | 20231120 | 183800 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 9 | 20231120 | 183700 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 10 | 20231120 | 183600 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 11 | 20231120 | 183500 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 12 | 20231120 | 183400 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 13 | 20231120 | 183300 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 14 | 20231120 | 183200 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 15 | 20231120 | 183100 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 16 | 20231120 | 183000 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 17 | 20231120 | 182900 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 18 | 20231120 | 182800 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 19 | 20231120 | 182700 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 20 | 20231120 | 182600 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 21 | 20231120 | 182500 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 22 | 20231120 | 182400 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 23 | 20231120 | 182300 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 24 | 20231120 | 182200 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 25 | 20231120 | 182100 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 26 | 20231120 | 182000 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 27 | 20231120 | 181900 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 28 | 20231120 | 181800 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 29 | 20231120 | 181700 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 30 | 20231120 | 181600 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 31 | 20231120 | 181500 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 32 | 20231120 | 181400 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 7305 |
| 33 | 20231120 | 181300 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 34 | 20231120 | 181200 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 35 | 20231120 | 181100 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 36 | 20231120 | 181000 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 37 | 20231120 | 180900 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 38 | 20231120 | 180800 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 39 | 20231120 | 180700 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 40 | 20231120 | 180600 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 41 | 20231120 | 180500 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 42 | 20231120 | 180400 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 43 | 20231120 | 180300 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 44 | 20231120 | 180200 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 45 | 20231120 | 180100 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 46 | 20231120 | 180000 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 47 | 20231120 | 175900 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 48 | 20231120 | 175800 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 49 | 20231120 | 175700 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 50 | 20231120 | 175600 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 51 | 20231120 | 175500 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 52 | 20231120 | 175400 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 53 | 20231120 | 175300 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 54 | 20231120 | 175200 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 55 | 20231120 | 175100 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 56 | 20231120 | 175000 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 57 | 20231120 | 174900 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 58 | 20231120 | 174800 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 59 | 20231120 | 174700 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 60 | 20231120 | 174600 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 61 | 20231120 | 174500 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 62 | 20231120 | 174400 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 7305 |
| 63 | 20231120 | 174300 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 64 | 20231120 | 174200 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 65 | 20231120 | 174100 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 66 | 20231120 | 174000 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 67 | 20231120 | 173900 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 68 | 20231120 | 173800 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 69 | 20231120 | 173700 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 70 | 20231120 | 173600 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 71 | 20231120 | 173500 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 72 | 20231120 | 173400 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 73 | 20231120 | 173300 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 74 | 20231120 | 173200 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 75 | 20231120 | 173100 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 76 | 20231120 | 173000 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 77 | 20231120 | 172900 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 78 | 20231120 | 172800 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 79 | 20231120 | 172700 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 80 | 20231120 | 172600 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 81 | 20231120 | 172500 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 82 | 20231120 | 172400 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 83 | 20231120 | 172300 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 84 | 20231120 | 172200 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 85 | 20231120 | 172100 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 86 | 20231120 | 172000 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 87 | 20231120 | 171900 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 88 | 20231120 | 171800 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 89 | 20231120 | 171700 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 90 | 20231120 | 171600 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 91 | 20231120 | 171500 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 92 | 20231120 | 171400 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 7305 |
| 93 | 20231120 | 171300 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 94 | 20231120 | 171200 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 95 | 20231120 | 171100 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 96 | 20231120 | 171000 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 97 | 20231120 | 170900 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 98 | 20231120 | 170800 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 99 | 20231120 | 170700 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 100 | 20231120 | 170600 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 101 | 20231120 | 170500 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 102 | 20231120 | 170400 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 103 | 20231120 | 170300 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 104 | 20231120 | 170200 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 105 | 20231120 | 170100 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 106 | 20231120 | 170000 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 107 | 20231120 | 165900 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 108 | 20231120 | 165800 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 109 | 20231120 | 165700 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 110 | 20231120 | 165600 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 111 | 20231120 | 165500 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 112 | 20231120 | 165400 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 113 | 20231120 | 165300 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 114 | 20231120 | 165200 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 115 | 20231120 | 165100 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 116 | 20231120 | 165000 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 117 | 20231120 | 164900 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 118 | 20231120 | 164800 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 119 | 20231120 | 164700 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 120 | 20231120 | 164600 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 121 | 20231120 | 164500 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 122 | 20231120 | 164400 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 7305 |
| 123 | 20231120 | 164300 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 124 | 20231120 | 164200 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 125 | 20231120 | 164100 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 126 | 20231120 | 164000 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 127 | 20231120 | 163900 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 128 | 20231120 | 163800 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 129 | 20231120 | 163700 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 130 | 20231120 | 163600 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 131 | 20231120 | 163500 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 132 | 20231120 | 163400 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 133 | 20231120 | 163300 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 134 | 20231120 | 163200 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 135 | 20231120 | 163100 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 136 | 20231120 | 163000 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 137 | 20231120 | 162900 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 138 | 20231120 | 162800 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 139 | 20231120 | 162700 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 140 | 20231120 | 162600 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 141 | 20231120 | 162500 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 142 | 20231120 | 162400 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 143 | 20231120 | 162300 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 144 | 20231120 | 162200 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 145 | 20231120 | 162100 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 146 | 20231120 | 162000 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 147 | 20231120 | 161900 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 148 | 20231120 | 161800 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 149 | 20231120 | 161700 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 150 | 20231120 | 161600 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 151 | 20231120 | 161500 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 152 | 20231120 | 161400 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 7305 |
| 153 | 20231120 | 161300 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 154 | 20231120 | 161200 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 155 | 20231120 | 161100 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 156 | 20231120 | 161000 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 157 | 20231120 | 160900 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 158 | 20231120 | 160800 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 159 | 20231120 | 160700 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 160 | 20231120 | 160600 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 161 | 20231120 | 160500 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 162 | 20231120 | 160400 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 163 | 20231120 | 160300 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 164 | 20231120 | 160200 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 165 | 20231120 | 160100 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 166 | 20231120 | 160000 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 167 | 20231120 | 155900 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 168 | 20231120 | 155800 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 169 | 20231120 | 155700 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 170 | 20231120 | 155600 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 171 | 20231120 | 155500 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 172 | 20231120 | 155400 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 173 | 20231120 | 155300 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 174 | 20231120 | 155200 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 175 | 20231120 | 155100 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 176 | 20231120 | 155000 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 177 | 20231120 | 154900 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 178 | 20231120 | 154800 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 179 | 20231120 | 154700 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 180 | 20231120 | 154600 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 181 | 20231120 | 154500 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 182 | 20231120 | 154400 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 7305 |
| 183 | 20231120 | 154300 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 184 | 20231120 | 154200 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 185 | 20231120 | 154100 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 186 | 20231120 | 154000 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 187 | 20231120 | 153900 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 188 | 20231120 | 153800 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 189 | 20231120 | 153700 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 190 | 20231120 | 153600 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 191 | 20231120 | 153500 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 192 | 20231120 | 153400 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 193 | 20231120 | 153300 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 194 | 20231120 | 153200 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 195 | 20231120 | 153100 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 196 | 20231120 | 153000 | 2019614220 | 8410 | 8410 | 8410 | 8410 | 7305 |
| 197 | 20231120 | 152900 | 1958179170 | 8410 | 8410 | 8410 | 8410 | 0 |
| 198 | 20231120 | 152800 | 1958179170 | 8410 | 8410 | 8410 | 8410 | 0 |
| 199 | 20231120 | 152700 | 1958179170 | 8410 | 8410 | 8410 | 8410 | 0 |
| 200 | 20231120 | 152600 | 1958179170 | 8410 | 8410 | 8410 | 8410 | 0 |
| 201 | 20231120 | 152500 | 1958179170 | 8410 | 8410 | 8410 | 8410 | 0 |
| 202 | 20231120 | 152400 | 1958179170 | 8410 | 8410 | 8410 | 8410 | 0 |
| 203 | 20231120 | 152300 | 1958179170 | 8410 | 8410 | 8410 | 8410 | 0 |
| 204 | 20231120 | 152200 | 1958179170 | 8410 | 8410 | 8410 | 8410 | 0 |
| 205 | 20231120 | 152100 | 1958179170 | 8410 | 8410 | 8410 | 8410 | 0 |
| 206 | 20231120 | 152000 | 1958179170 | 8410 | 8410 | 8410 | 8410 | 0 |
| 207 | 20231120 | 151900 | 1958179170 | 8410 | 8410 | 8410 | 8400 | 1701 |
| 208 | 20231120 | 151800 | 1943873920 | 8410 | 8410 | 8420 | 8410 | 401 |
| 209 | 20231120 | 151700 | 1940501500 | 8410 | 8410 | 8410 | 8410 | 555 |
| 210 | 20231120 | 151600 | 1935833950 | 8410 | 8410 | 8420 | 8400 | 3160 |
| 211 | 20231120 | 151500 | 1909251930 | 8410 | 8420 | 8420 | 8400 | 123 |
| 212 | 20231120 | 151400 | 1908217790 | 8400 | 8410 | 8420 | 8400 | 772 |
| 213 | 20231120 | 151300 | 1901724980 | 8420 | 8400 | 8420 | 8400 | 1819 |
| 214 | 20231120 | 151200 | 1886430260 | 8400 | 8400 | 8410 | 8400 | 339 |
| 215 | 20231120 | 151100 | 1883580710 | 8400 | 8400 | 8400 | 8400 | 0 |
| 216 | 20231120 | 151000 | 1883580710 | 8400 | 8400 | 8410 | 8400 | 439 |
| 217 | 20231120 | 150900 | 1879893100 | 8410 | 8410 | 8410 | 8410 | 1 |
| 218 | 20231120 | 150800 | 1879884690 | 8410 | 8400 | 8410 | 8400 | 335 |
| 219 | 20231120 | 150700 | 1877070680 | 8400 | 8410 | 8410 | 8400 | 243 |
| 220 | 20231120 | 150600 | 1875029070 | 8410 | 8410 | 8410 | 8410 | 277 |
| 221 | 20231120 | 150500 | 1872699500 | 8410 | 8400 | 8410 | 8400 | 203 |
| 222 | 20231120 | 150400 | 1870993070 | 8410 | 8410 | 8410 | 8410 | 42 |
| 223 | 20231120 | 150300 | 1870639850 | 8410 | 8410 | 8410 | 8400 | 712 |
| 224 | 20231120 | 150200 | 1864652430 | 8400 | 8410 | 8410 | 8400 | 8 |
| 225 | 20231120 | 150100 | 1864585160 | 8410 | 8400 | 8410 | 8400 | 81 |
| 226 | 20231120 | 150000 | 1863904750 | 8400 | 8410 | 8410 | 8400 | 1651 |
| 227 | 20231120 | 145900 | 1850035850 | 8400 | 8400 | 8410 | 8400 | 275 |
| 228 | 20231120 | 145800 | 1847723350 | 8400 | 8410 | 8410 | 8400 | 593 |
| 229 | 20231120 | 145700 | 1842740680 | 8410 | 8400 | 8420 | 8400 | 39 |
| 230 | 20231120 | 145600 | 1842412350 | 8420 | 8420 | 8420 | 8420 | 32 |
| 231 | 20231120 | 145500 | 1842142910 | 8420 | 8400 | 8420 | 8400 | 62 |
| 232 | 20231120 | 145400 | 1841620890 | 8400 | 8410 | 8410 | 8400 | 230 |
| 233 | 20231120 | 145300 | 1839688200 | 8410 | 8400 | 8410 | 8400 | 384 |
| 234 | 20231120 | 145200 | 1836462090 | 8400 | 8400 | 8400 | 8400 | 195 |
| 235 | 20231120 | 145100 | 1834824090 | 8400 | 8400 | 8400 | 8400 | 117 |
| 236 | 20231120 | 145000 | 1833841290 | 8410 | 8400 | 8410 | 8400 | 21 |
| 237 | 20231120 | 144900 | 1833664880 | 8400 | 8410 | 8410 | 8400 | 30 |
| 238 | 20231120 | 144800 | 1833412600 | 8410 | 8410 | 8410 | 8410 | 10 |
| 239 | 20231120 | 144700 | 1833328500 | 8410 | 8400 | 8410 | 8400 | 5501 |
| 240 | 20231120 | 144600 | 1787120090 | 8420 | 8410 | 8420 | 8390 | 1205 |
| 241 | 20231120 | 144500 | 1776998440 | 8410 | 8390 | 8410 | 8390 | 1409 |
| 242 | 20231120 | 144400 | 1765158850 | 8400 | 8410 | 8410 | 8400 | 1659 |
| 243 | 20231120 | 144300 | 1751223230 | 8390 | 8390 | 8390 | 8390 | 70 |
| 244 | 20231120 | 144200 | 1750635930 | 8390 | 8390 | 8400 | 8390 | 2426 |
| 245 | 20231120 | 144100 | 1730277630 | 8390 | 8400 | 8400 | 8390 | 619 |
| 246 | 20231120 | 144000 | 1725078140 | 8410 | 8400 | 8410 | 8400 | 28 |
| 247 | 20231120 | 143900 | 1724842860 | 8410 | 8410 | 8410 | 8410 | 2 |
| 248 | 20231120 | 143800 | 1724826040 | 8410 | 8400 | 8410 | 8400 | 1132 |
| 249 | 20231120 | 143700 | 1715317230 | 8410 | 8410 | 8410 | 8410 | 218 |
| 250 | 20231120 | 143600 | 1713483850 | 8410 | 8420 | 8420 | 8410 | 72 |
| 251 | 20231120 | 143500 | 1712877870 | 8420 | 8420 | 8420 | 8420 | 50 |
| 252 | 20231120 | 143400 | 1712456870 | 8420 | 8420 | 8420 | 8420 | 23 |
| 253 | 20231120 | 143300 | 1712263210 | 8420 | 8420 | 8420 | 8420 | 1 |
| 254 | 20231120 | 143200 | 1712254790 | 8410 | 8410 | 8410 | 8410 | 401 |
| 255 | 20231120 | 143100 | 1708882380 | 8420 | 8420 | 8420 | 8420 | 17 |
| 256 | 20231120 | 143000 | 1708739240 | 8420 | 8420 | 8420 | 8420 | 500 |
| 257 | 20231120 | 142900 | 1704529240 | 8410 | 8410 | 8410 | 8410 | 102 |
| 258 | 20231120 | 142800 | 1703671420 | 8420 | 8410 | 8420 | 8410 | 11 |
| 259 | 20231120 | 142700 | 1703578900 | 8410 | 8420 | 8420 | 8410 | 321 |
| 260 | 20231120 | 142600 | 1700879080 | 8420 | 8420 | 8420 | 8420 | 100 |
| 261 | 20231120 | 142500 | 1700037080 | 8420 | 8420 | 8420 | 8420 | 4 |
| 262 | 20231120 | 142400 | 1700003400 | 8420 | 8420 | 8420 | 8410 | 340 |
| 263 | 20231120 | 142300 | 1697143930 | 8420 | 8420 | 8420 | 8420 | 2 |
| 264 | 20231120 | 142200 | 1697127090 | 8420 | 8410 | 8420 | 8410 | 135 |
| 265 | 20231120 | 142100 | 1695991730 | 8410 | 8420 | 8420 | 8410 | 209 |
| 266 | 20231120 | 142000 | 1694231960 | 8420 | 8430 | 8430 | 8420 | 28 |
| 267 | 20231120 | 141900 | 1693996190 | 8420 | 8420 | 8420 | 8420 | 81 |
| 268 | 20231120 | 141800 | 1693314170 | 8420 | 8420 | 8420 | 8420 | 50 |
| 269 | 20231120 | 141700 | 1692893170 | 8420 | 8420 | 8420 | 8400 | 1363 |
| 270 | 20231120 | 141600 | 1681419520 | 8420 | 8410 | 8420 | 8410 | 194 |
| 271 | 20231120 | 141500 | 1679787960 | 8400 | 8410 | 8410 | 8400 | 7 |
| 272 | 20231120 | 141400 | 1679729140 | 8410 | 8410 | 8410 | 8410 | 6 |
| 273 | 20231120 | 141300 | 1679678680 | 8420 | 8400 | 8420 | 8400 | 1803 |
| 274 | 20231120 | 141200 | 1664523150 | 8400 | 8410 | 8410 | 8400 | 47 |
| 275 | 20231120 | 141100 | 1664127890 | 8410 | 8410 | 8410 | 8410 | 0 |
| 276 | 20231120 | 141000 | 1664127890 | 8410 | 8410 | 8410 | 8400 | 325 |
| 277 | 20231120 | 140900 | 1661394650 | 8410 | 8410 | 8420 | 8410 | 584 |
| 278 | 20231120 | 140800 | 1656483200 | 8420 | 8420 | 8420 | 8420 | 13 |
| 279 | 20231120 | 140700 | 1656373740 | 8420 | 8420 | 8420 | 8420 | 6 |
| 280 | 20231120 | 140600 | 1656323220 | 8420 | 8430 | 8430 | 8420 | 62 |
| 281 | 20231120 | 140500 | 1655801170 | 8430 | 8430 | 8430 | 8430 | 9 |
| 282 | 20231120 | 140400 | 1655725300 | 8430 | 8430 | 8430 | 8430 | 4 |
| 283 | 20231120 | 140300 | 1655691580 | 8430 | 8430 | 8430 | 8430 | 502 |
| 284 | 20231120 | 140200 | 1651459720 | 8420 | 8420 | 8420 | 8420 | 126 |
| 285 | 20231120 | 140100 | 1650398800 | 8420 | 8420 | 8420 | 8420 | 113 |
| 286 | 20231120 | 140000 | 1649447340 | 8420 | 8420 | 8420 | 8420 | 10 |
| 287 | 20231120 | 135900 | 1649363140 | 8410 | 8400 | 8410 | 8400 | 2874 |
| 288 | 20231120 | 135800 | 1625195480 | 8400 | 8390 | 8400 | 8390 | 84 |
| 289 | 20231120 | 135700 | 1624490710 | 8390 | 8390 | 8400 | 8390 | 100 |
| 290 | 20231120 | 135600 | 1623651430 | 8390 | 8400 | 8400 | 8390 | 67 |
| 291 | 20231120 | 135500 | 1623088980 | 8410 | 8410 | 8410 | 8410 | 0 |
| 292 | 20231120 | 135400 | 1623088980 | 8410 | 8410 | 8410 | 8410 | 47 |
| 293 | 20231120 | 135300 | 1622693710 | 8410 | 8400 | 8410 | 8400 | 3 |
| 294 | 20231120 | 135200 | 1622668490 | 8400 | 8400 | 8400 | 8400 | 0 |
| 295 | 20231120 | 135100 | 1622668490 | 8400 | 8400 | 8400 | 8400 | 0 |
| 296 | 20231120 | 135000 | 1622668490 | 8400 | 8400 | 8400 | 8400 | 863 |
| 297 | 20231120 | 134900 | 1615419290 | 8400 | 8400 | 8400 | 8400 | 247 |
| 298 | 20231120 | 134800 | 1613344490 | 8390 | 8390 | 8390 | 8390 | 1 |
| 299 | 20231120 | 134700 | 1613336100 | 8390 | 8390 | 8390 | 8390 | 13 |
| 300 | 20231120 | 134600 | 1613227030 | 8390 | 8400 | 8400 | 8390 | 14 |
| 301 | 20231120 | 134500 | 1613109440 | 8400 | 8390 | 8400 | 8390 | 502 |
| 302 | 20231120 | 134400 | 1608896980 | 8380 | 8380 | 8390 | 8380 | 102 |
| 303 | 20231120 | 134300 | 1608041960 | 8380 | 8380 | 8380 | 8380 | 115 |
| 304 | 20231120 | 134200 | 1607078260 | 8390 | 8380 | 8390 | 8380 | 1000 |
| 305 | 20231120 | 134100 | 1598695260 | 8380 | 8380 | 8380 | 8380 | 66 |
| 306 | 20231120 | 134000 | 1598142180 | 8380 | 8380 | 8380 | 8380 | 451 |
| 307 | 20231120 | 133900 | 1594362800 | 8380 | 8390 | 8390 | 8380 | 247 |
| 308 | 20231120 | 133800 | 1592292020 | 8390 | 8390 | 8390 | 8380 | 483 |
| 309 | 20231120 | 133700 | 1588240290 | 8390 | 8400 | 8400 | 8390 | 1346 |
| 310 | 20231120 | 133600 | 1576947290 | 8400 | 8400 | 8400 | 8400 | 954 |
| 311 | 20231120 | 133500 | 1568933690 | 8400 | 8410 | 8410 | 8400 | 3119 |
| 312 | 20231120 | 133400 | 1542734040 | 8410 | 8410 | 8410 | 8410 | 108 |
| 313 | 20231120 | 133300 | 1541825760 | 8430 | 8420 | 8430 | 8410 | 355 |
| 314 | 20231120 | 133200 | 1538840120 | 8410 | 8400 | 8430 | 8400 | 222 |
| 315 | 20231120 | 133100 | 1536973080 | 8410 | 8410 | 8410 | 8410 | 728 |
| 316 | 20231120 | 133000 | 1530850600 | 8430 | 8430 | 8430 | 8400 | 154 |
| 317 | 20231120 | 132900 | 1529555650 | 8430 | 8420 | 8430 | 8420 | 345 |
| 318 | 20231120 | 132800 | 1526647310 | 8430 | 8420 | 8430 | 8410 | 6 |
| 319 | 20231120 | 132700 | 1526596770 | 8430 | 8430 | 8430 | 8430 | 4 |
| 320 | 20231120 | 132600 | 1526563050 | 8430 | 8420 | 8430 | 8420 | 9 |
| 321 | 20231120 | 132500 | 1526487260 | 8420 | 8420 | 8420 | 8420 | 1 |
| 322 | 20231120 | 132400 | 1526478840 | 8400 | 8410 | 8410 | 8400 | 350 |
| 323 | 20231120 | 132300 | 1523538790 | 8410 | 8420 | 8420 | 8410 | 614 |
| 324 | 20231120 | 132200 | 1518371870 | 8420 | 8410 | 8430 | 8400 | 1942 |
| 325 | 20231120 | 132100 | 1502046360 | 8410 | 8420 | 8420 | 8410 | 70 |
| 326 | 20231120 | 132000 | 1501457010 | 8430 | 8430 | 8430 | 8430 | 1 |
| 327 | 20231120 | 131900 | 1501448580 | 8420 | 8430 | 8430 | 8420 | 161 |
| 328 | 20231120 | 131800 | 1500092880 | 8430 | 8440 | 8440 | 8420 | 1177 |
| 329 | 20231120 | 131700 | 1490171730 | 8440 | 8440 | 8440 | 8440 | 21 |
| 330 | 20231120 | 131600 | 1489994490 | 8430 | 8430 | 8430 | 8430 | 50 |
| 331 | 20231120 | 131500 | 1489572990 | 8430 | 8440 | 8440 | 8430 | 13 |
| 332 | 20231120 | 131400 | 1489463370 | 8440 | 8440 | 8440 | 8440 | 14 |
| 333 | 20231120 | 131300 | 1489345210 | 8440 | 8430 | 8440 | 8420 | 140 |
| 334 | 20231120 | 131200 | 1488165300 | 8430 | 8430 | 8430 | 8430 | 9 |
| 335 | 20231120 | 131100 | 1488089430 | 8430 | 8430 | 8430 | 8430 | 54 |
| 336 | 20231120 | 131000 | 1487634210 | 8430 | 8430 | 8430 | 8430 | 23 |
| 337 | 20231120 | 130900 | 1487440320 | 8440 | 8430 | 8440 | 8430 | 21 |
| 338 | 20231120 | 130800 | 1487263170 | 8430 | 8430 | 8430 | 8430 | 3 |
| 339 | 20231120 | 130700 | 1487237880 | 8430 | 8430 | 8430 | 8420 | 176 |
| 340 | 20231120 | 130600 | 1485755590 | 8430 | 8440 | 8440 | 8430 | 768 |
| 341 | 20231120 | 130500 | 1479281050 | 8440 | 8440 | 8440 | 8440 | 111 |
| 342 | 20231120 | 130400 | 1478344210 | 8440 | 8440 | 8440 | 8440 | 30 |
| 343 | 20231120 | 130300 | 1478091010 | 8440 | 8440 | 8440 | 8440 | 39 |
| 344 | 20231120 | 130200 | 1477761850 | 8450 | 8450 | 8450 | 8440 | 400 |
| 345 | 20231120 | 130100 | 1474381860 | 8450 | 8450 | 8450 | 8450 | 205 |
| 346 | 20231120 | 130000 | 1472649610 | 8450 | 8450 | 8450 | 8450 | 21 |
| 347 | 20231120 | 125900 | 1472472160 | 8450 | 8450 | 8450 | 8430 | 918 |
| 348 | 20231120 | 125800 | 1464721240 | 8460 | 8460 | 8460 | 8450 | 571 |
| 349 | 20231120 | 125700 | 1459895580 | 8460 | 8460 | 8460 | 8460 | 226 |
| 350 | 20231120 | 125600 | 1457983620 | 8470 | 8460 | 8470 | 8460 | 50 |
| 351 | 20231120 | 125500 | 1457560170 | 8470 | 8470 | 8470 | 8470 | 0 |
| 352 | 20231120 | 125400 | 1457560170 | 8470 | 8490 | 8490 | 8470 | 21 |
| 353 | 20231120 | 125300 | 1457382280 | 8430 | 8430 | 8430 | 8430 | 19 |
| 354 | 20231120 | 125200 | 1457222110 | 8480 | 8430 | 8480 | 8430 | 191 |
| 355 | 20231120 | 125100 | 1455611480 | 8490 | 8450 | 8490 | 8420 | 1122 |
| 356 | 20231120 | 125000 | 1446150950 | 8440 | 8460 | 8460 | 8440 | 355 |
| 357 | 20231120 | 124900 | 1443152170 | 8460 | 8470 | 8470 | 8460 | 493 |
| 358 | 20231120 | 124800 | 1438980740 | 8480 | 8480 | 8480 | 8480 | 436 |
| 359 | 20231120 | 124700 | 1435283460 | 8490 | 8490 | 8490 | 8490 | 25 |
| 360 | 20231120 | 124600 | 1435071210 | 8480 | 8490 | 8490 | 8480 | 142 |
| 361 | 20231120 | 124500 | 1433866810 | 8500 | 8490 | 8500 | 8490 | 11 |
| 362 | 20231120 | 124400 | 1433773410 | 8500 | 8510 | 8510 | 8500 | 72 |
| 363 | 20231120 | 124300 | 1433161280 | 8520 | 8520 | 8530 | 8520 | 1615 |
| 364 | 20231120 | 124200 | 1419401460 | 8520 | 8510 | 8520 | 8510 | 4 |
| 365 | 20231120 | 124100 | 1419367390 | 8520 | 8520 | 8520 | 8520 | 10 |
| 366 | 20231120 | 124000 | 1419282190 | 8530 | 8530 | 8530 | 8530 | 9 |
| 367 | 20231120 | 123900 | 1419205420 | 8530 | 8530 | 8530 | 8530 | 62 |
| 368 | 20231120 | 123800 | 1418676560 | 8530 | 8530 | 8530 | 8530 | 0 |
| 369 | 20231120 | 123700 | 1418676560 | 8530 | 8530 | 8530 | 8530 | 1 |
| 370 | 20231120 | 123600 | 1418668030 | 8520 | 8540 | 8550 | 8520 | 762 |
| 371 | 20231120 | 123500 | 1412170430 | 8550 | 8540 | 8550 | 8540 | 2206 |
| 372 | 20231120 | 123400 | 1393327970 | 8520 | 8520 | 8530 | 8520 | 2284 |
| 373 | 20231120 | 123300 | 1373846550 | 8520 | 8520 | 8520 | 8520 | 339 |
| 374 | 20231120 | 123200 | 1370958270 | 8520 | 8520 | 8530 | 8500 | 378 |
| 375 | 20231120 | 123100 | 1367737670 | 8520 | 8490 | 8520 | 8490 | 1011 |
| 376 | 20231120 | 123000 | 1359130530 | 8480 | 8500 | 8500 | 8480 | 136 |
| 377 | 20231120 | 122900 | 1357976940 | 8500 | 8500 | 8500 | 8500 | 4 |
| 378 | 20231120 | 122800 | 1357942940 | 8500 | 8500 | 8500 | 8500 | 4 |
| 379 | 20231120 | 122700 | 1357908940 | 8500 | 8520 | 8520 | 8500 | 389 |
| 380 | 20231120 | 122600 | 1354601900 | 8510 | 8490 | 8510 | 8470 | 1292 |
| 381 | 20231120 | 122500 | 1343613270 | 8470 | 8500 | 8500 | 8470 | 73 |
| 382 | 20231120 | 122400 | 1342994900 | 8500 | 8490 | 8500 | 8480 | 314 |
| 383 | 20231120 | 122300 | 1340329990 | 8510 | 8480 | 8510 | 8480 | 63 |
| 384 | 20231120 | 122200 | 1339794970 | 8480 | 8480 | 8480 | 8480 | 1 |
| 385 | 20231120 | 122100 | 1339786490 | 8510 | 8510 | 8510 | 8510 | 1 |
| 386 | 20231120 | 122000 | 1339777980 | 8510 | 8510 | 8510 | 8510 | 145 |
| 387 | 20231120 | 121900 | 1338544030 | 8510 | 8510 | 8510 | 8510 | 102 |
| 388 | 20231120 | 121800 | 1337676010 | 8480 | 8470 | 8510 | 8470 | 14317 |
| 389 | 20231120 | 121700 | 1216052440 | 8470 | 8470 | 8480 | 8470 | 1169 |
| 390 | 20231120 | 121600 | 1206150210 | 8470 | 8450 | 8470 | 8450 | 24 |
| 391 | 20231120 | 121500 | 1205947330 | 8470 | 8470 | 8470 | 8460 | 29 |
| 392 | 20231120 | 121400 | 1205701900 | 8430 | 8430 | 8430 | 8430 | 0 |
| 393 | 20231120 | 121300 | 1205701900 | 8430 | 8450 | 8480 | 8430 | 4745 |
| 394 | 20231120 | 121200 | 1165543710 | 8430 | 8430 | 8430 | 8430 | 65 |
| 395 | 20231120 | 121100 | 1164995760 | 8450 | 8450 | 8450 | 8450 | 0 |
| 396 | 20231120 | 121000 | 1164995760 | 8450 | 8450 | 8450 | 8450 | 100 |
| 397 | 20231120 | 120900 | 1164150760 | 8450 | 8440 | 8450 | 8440 | 688 |
| 398 | 20231120 | 120800 | 1158341240 | 8440 | 8440 | 8440 | 8440 | 14 |
| 399 | 20231120 | 120700 | 1158223080 | 8440 | 8440 | 8440 | 8440 | 0 |
| 400 | 20231120 | 120600 | 1158223080 | 8440 | 8440 | 8440 | 8440 | 5 |
| 401 | 20231120 | 120500 | 1158180880 | 8440 | 8430 | 8440 | 8410 | 546 |
| 402 | 20231120 | 120400 | 1153582070 | 8430 | 8440 | 8440 | 8430 | 111 |
| 403 | 20231120 | 120300 | 1152645730 | 8420 | 8420 | 8420 | 8420 | 500 |
| 404 | 20231120 | 120200 | 1148435730 | 8420 | 8420 | 8420 | 8420 | 40 |
| 405 | 20231120 | 120100 | 1148098930 | 8420 | 8420 | 8420 | 8420 | 202 |
| 406 | 20231120 | 120000 | 1146398090 | 8420 | 8430 | 8430 | 8420 | 262 |
| 407 | 20231120 | 115900 | 1144191570 | 8430 | 8430 | 8430 | 8430 | 45 |
| 408 | 20231120 | 115800 | 1143812220 | 8430 | 8430 | 8430 | 8430 | 0 |
| 409 | 20231120 | 115700 | 1143812220 | 8430 | 8430 | 8430 | 8430 | 37 |
| 410 | 20231120 | 115600 | 1143500310 | 8430 | 8430 | 8430 | 8430 | 545 |
| 411 | 20231120 | 115500 | 1138905960 | 8430 | 8430 | 8430 | 8430 | 1 |
| 412 | 20231120 | 115400 | 1138897530 | 8430 | 8430 | 8430 | 8430 | 0 |
| 413 | 20231120 | 115300 | 1138897530 | 8430 | 8430 | 8430 | 8430 | 60 |
| 414 | 20231120 | 115200 | 1138391730 | 8430 | 8430 | 8430 | 8430 | 202 |
| 415 | 20231120 | 115100 | 1136688870 | 8430 | 8430 | 8430 | 8430 | 1027 |
| 416 | 20231120 | 115000 | 1128031260 | 8430 | 8430 | 8430 | 8430 | 54 |
| 417 | 20231120 | 114900 | 1127576040 | 8430 | 8430 | 8430 | 8430 | 399 |
| 418 | 20231120 | 114800 | 1124212470 | 8430 | 8430 | 8430 | 8430 | 99 |
| 419 | 20231120 | 114700 | 1123377900 | 8430 | 8430 | 8430 | 8430 | 30 |
| 420 | 20231120 | 114600 | 1123125000 | 8430 | 8430 | 8430 | 8430 | 0 |
| 421 | 20231120 | 114500 | 1123125000 | 8430 | 8430 | 8440 | 8430 | 1404 |
| 422 | 20231120 | 114400 | 1111278840 | 8430 | 8440 | 8440 | 8430 | 1088 |
| 423 | 20231120 | 114300 | 1102100010 | 8440 | 8440 | 8440 | 8440 | 236 |
| 424 | 20231120 | 114200 | 1100108170 | 8440 | 8430 | 8440 | 8430 | 36 |
| 425 | 20231120 | 114100 | 1099804340 | 8440 | 8450 | 8450 | 8440 | 533 |
| 426 | 20231120 | 114000 | 1095301660 | 8450 | 8450 | 8450 | 8450 | 1388 |
| 427 | 20231120 | 113900 | 1083573060 | 8450 | 8450 | 8450 | 8450 | 12 |
| 428 | 20231120 | 113800 | 1083471660 | 8450 | 8450 | 8450 | 8450 | 20 |
| 429 | 20231120 | 113700 | 1083302660 | 8450 | 8430 | 8450 | 8430 | 75 |
| 430 | 20231120 | 113600 | 1082670390 | 8430 | 8430 | 8430 | 8420 | 2278 |
| 431 | 20231120 | 113500 | 1063474630 | 8430 | 8430 | 8430 | 8430 | 100 |
| 432 | 20231120 | 113400 | 1062631630 | 8430 | 8450 | 8450 | 8430 | 24 |
| 433 | 20231120 | 113300 | 1062428890 | 8430 | 8420 | 8430 | 8420 | 624 |
| 434 | 20231120 | 113200 | 1057174620 | 8420 | 8450 | 8450 | 8420 | 264 |
| 435 | 20231120 | 113100 | 1054949060 | 8450 | 8460 | 8460 | 8450 | 272 |
| 436 | 20231120 | 113000 | 1052649660 | 8460 | 8460 | 8460 | 8460 | 100 |
| 437 | 20231120 | 112900 | 1051803660 | 8460 | 8450 | 8460 | 8450 | 44 |
| 438 | 20231120 | 112800 | 1051431470 | 8450 | 8450 | 8450 | 8450 | 0 |
| 439 | 20231120 | 112700 | 1051431470 | 8450 | 8450 | 8450 | 8450 | 1723 |
| 440 | 20231120 | 112600 | 1036872120 | 8450 | 8450 | 8450 | 8450 | 460 |
| 441 | 20231120 | 112500 | 1032985120 | 8460 | 8460 | 8460 | 8460 | 253 |
| 442 | 20231120 | 112400 | 1030844740 | 8460 | 8460 | 8460 | 8460 | 200 |
| 443 | 20231120 | 112300 | 1029152740 | 8420 | 8460 | 8460 | 8420 | 1187 |
| 444 | 20231120 | 112200 | 1019118910 | 8450 | 8440 | 8450 | 8440 | 506 |
| 445 | 20231120 | 112100 | 1014844280 | 8430 | 8440 | 8440 | 8430 | 210 |
| 446 | 20231120 | 112000 | 1013071980 | 8440 | 8440 | 8440 | 8440 | 618 |
| 447 | 20231120 | 111900 | 1007856060 | 8440 | 8440 | 8440 | 8440 | 5 |
| 448 | 20231120 | 111800 | 1007813860 | 8440 | 8440 | 8440 | 8440 | 10 |
| 449 | 20231120 | 111700 | 1007729460 | 8440 | 8440 | 8440 | 8440 | 108 |
| 450 | 20231120 | 111600 | 1006817940 | 8450 | 8450 | 8450 | 8450 | 56 |
| 451 | 20231120 | 111500 | 1006344740 | 8450 | 8440 | 8450 | 8440 | 1290 |
| 452 | 20231120 | 111400 | 995457130 | 8440 | 8430 | 8440 | 8430 | 148 |
| 453 | 20231120 | 111300 | 994209160 | 8420 | 8430 | 8430 | 8420 | 508 |
| 454 | 20231120 | 111200 | 989926740 | 8430 | 8430 | 8430 | 8430 | 30 |
| 455 | 20231120 | 111100 | 989673840 | 8430 | 8430 | 8430 | 8430 | 200 |
| 456 | 20231120 | 111000 | 987987840 | 8430 | 8430 | 8430 | 8430 | 12 |
| 457 | 20231120 | 110900 | 987886680 | 8430 | 8410 | 8430 | 8410 | 224 |
| 458 | 20231120 | 110800 | 986001420 | 8410 | 8420 | 8420 | 8410 | 545 |
| 459 | 20231120 | 110700 | 981415750 | 8420 | 8420 | 8420 | 8420 | 306 |
| 460 | 20231120 | 110600 | 978839230 | 8420 | 8420 | 8420 | 8420 | 1 |
| 461 | 20231120 | 110500 | 978830810 | 8400 | 8410 | 8420 | 8400 | 496 |
| 462 | 20231120 | 110400 | 974663880 | 8410 | 8410 | 8420 | 8400 | 968 |
| 463 | 20231120 | 110300 | 966531540 | 8400 | 8410 | 8410 | 8400 | 293 |
| 464 | 20231120 | 110200 | 964069640 | 8420 | 8440 | 8440 | 8420 | 455 |
| 465 | 20231120 | 110100 | 960238240 | 8440 | 8440 | 8440 | 8440 | 1 |
| 466 | 20231120 | 110000 | 960229800 | 8430 | 8430 | 8430 | 8430 | 0 |
| 467 | 20231120 | 105900 | 960229800 | 8430 | 8440 | 8440 | 8420 | 30 |
| 468 | 20231120 | 105800 | 959976920 | 8400 | 8410 | 8440 | 8400 | 1319 |
| 469 | 20231120 | 105700 | 948884850 | 8410 | 8420 | 8420 | 8410 | 236 |
| 470 | 20231120 | 105600 | 946897780 | 8420 | 8420 | 8420 | 8420 | 228 |
| 471 | 20231120 | 105500 | 944978020 | 8420 | 8440 | 8440 | 8420 | 111 |
| 472 | 20231120 | 105400 | 944043380 | 8430 | 8430 | 8430 | 8430 | 1 |
| 473 | 20231120 | 105300 | 944034950 | 8420 | 8420 | 8420 | 8420 | 205 |
| 474 | 20231120 | 105200 | 942308850 | 8420 | 8450 | 8450 | 8420 | 116 |
| 475 | 20231120 | 105100 | 941331740 | 8450 | 8450 | 8450 | 8450 | 0 |
| 476 | 20231120 | 105000 | 941331740 | 8450 | 8460 | 8460 | 8450 | 621 |
| 477 | 20231120 | 104900 | 936081440 | 8450 | 8460 | 8460 | 8450 | 1062 |
| 478 | 20231120 | 104800 | 927103980 | 8420 | 8460 | 8470 | 8420 | 3339 |
| 479 | 20231120 | 104700 | 898868140 | 8460 | 8450 | 8460 | 8450 | 337 |
| 480 | 20231120 | 104600 | 896020140 | 8460 | 8440 | 8460 | 8440 | 1819 |
| 481 | 20231120 | 104500 | 880646110 | 8430 | 8430 | 8440 | 8430 | 612 |
| 482 | 20231120 | 104400 | 875486320 | 8440 | 8430 | 8440 | 8430 | 195 |
| 483 | 20231120 | 104300 | 873841910 | 8430 | 8430 | 8440 | 8430 | 99 |
| 484 | 20231120 | 104200 | 873007230 | 8440 | 8450 | 8450 | 8440 | 173 |
| 485 | 20231120 | 104100 | 871546960 | 8440 | 8450 | 8450 | 8440 | 144 |
| 486 | 20231120 | 104000 | 870330170 | 8460 | 8460 | 8460 | 8460 | 171 |
| 487 | 20231120 | 103900 | 868883510 | 8460 | 8440 | 8460 | 8440 | 1887 |
| 488 | 20231120 | 103800 | 852926830 | 8440 | 8450 | 8450 | 8440 | 995 |
| 489 | 20231120 | 103700 | 844522120 | 8450 | 8450 | 8450 | 8450 | 425 |
| 490 | 20231120 | 103600 | 840930870 | 8450 | 8440 | 8450 | 8440 | 3194 |
| 491 | 20231120 | 103500 | 813949050 | 8440 | 8440 | 8440 | 8440 | 33 |
| 492 | 20231120 | 103400 | 813670530 | 8440 | 8440 | 8440 | 8440 | 142 |
| 493 | 20231120 | 103300 | 812472050 | 8450 | 8450 | 8450 | 8450 | 0 |
| 494 | 20231120 | 103200 | 812472050 | 8450 | 8450 | 8450 | 8430 | 34 |
| 495 | 20231120 | 103100 | 812185170 | 8430 | 8450 | 8450 | 8430 | 153 |
| 496 | 20231120 | 103000 | 810892340 | 8450 | 8420 | 8450 | 8420 | 5556 |
| 497 | 20231120 | 102900 | 764005590 | 8420 | 8410 | 8420 | 8410 | 1496 |
| 498 | 20231120 | 102800 | 751413580 | 8410 | 8410 | 8410 | 8410 | 2 |
| 499 | 20231120 | 102700 | 751396760 | 8410 | 8410 | 8410 | 8410 | 15 |
| 500 | 20231120 | 102600 | 751270610 | 8420 | 8400 | 8420 | 8400 | 209 |
| 501 | 20231120 | 102500 | 749512910 | 8400 | 8400 | 8400 | 8400 | 267 |
| 502 | 20231120 | 102400 | 747270110 | 8390 | 8380 | 8390 | 8370 | 515 |
| 503 | 20231120 | 102300 | 742951270 | 8380 | 8390 | 8390 | 8380 | 1661 |
| 504 | 20231120 | 102200 | 729022850 | 8390 | 8390 | 8400 | 8390 | 112 |
| 505 | 20231120 | 102100 | 728083070 | 8390 | 8390 | 8390 | 8390 | 7 |
| 506 | 20231120 | 102000 | 728024340 | 8390 | 8390 | 8400 | 8390 | 140 |
| 507 | 20231120 | 101900 | 726849710 | 8390 | 8390 | 8390 | 8390 | 59 |
| 508 | 20231120 | 101800 | 726354700 | 8380 | 8390 | 8400 | 8380 | 839 |
| 509 | 20231120 | 101700 | 719316490 | 8400 | 8410 | 8410 | 8400 | 29 |
| 510 | 20231120 | 101600 | 719072880 | 8410 | 8410 | 8410 | 8410 | 6 |
| 511 | 20231120 | 101500 | 719022420 | 8410 | 8410 | 8410 | 8410 | 4 |
| 512 | 20231120 | 101400 | 718988780 | 8410 | 8400 | 8410 | 8400 | 255 |
| 513 | 20231120 | 101300 | 716844780 | 8400 | 8390 | 8400 | 8390 | 55 |
| 514 | 20231120 | 101200 | 716383280 | 8390 | 8390 | 8390 | 8390 | 22 |
| 515 | 20231120 | 101100 | 716198700 | 8400 | 8380 | 8400 | 8380 | 783 |
| 516 | 20231120 | 101000 | 709627040 | 8380 | 8390 | 8390 | 8380 | 1779 |
| 517 | 20231120 | 100900 | 694719010 | 8380 | 8390 | 8390 | 8380 | 383 |
| 518 | 20231120 | 100800 | 691507030 | 8400 | 8400 | 8400 | 8390 | 1564 |
| 519 | 20231120 | 100700 | 678379450 | 8400 | 8400 | 8400 | 8400 | 280 |
| 520 | 20231120 | 100600 | 676027450 | 8400 | 8410 | 8410 | 8400 | 158 |
| 521 | 20231120 | 100500 | 674699750 | 8410 | 8420 | 8420 | 8410 | 547 |
| 522 | 20231120 | 100400 | 670097370 | 8420 | 8420 | 8420 | 8420 | 200 |
| 523 | 20231120 | 100300 | 668413370 | 8390 | 8410 | 8410 | 8390 | 312 |
| 524 | 20231120 | 100200 | 665792870 | 8400 | 8420 | 8420 | 8400 | 923 |
| 525 | 20231120 | 100100 | 658031180 | 8410 | 8420 | 8430 | 8410 | 325 |
| 526 | 20231120 | 100000 | 655293970 | 8420 | 8420 | 8420 | 8410 | 212 |
| 527 | 20231120 | 095900 | 653509850 | 8420 | 8430 | 8430 | 8420 | 196 |
| 528 | 20231120 | 095800 | 651858870 | 8430 | 8420 | 8430 | 8420 | 502 |
| 529 | 20231120 | 095700 | 647632020 | 8430 | 8380 | 8430 | 8380 | 2323 |
| 530 | 20231120 | 095600 | 628079210 | 8380 | 8380 | 8380 | 8380 | 250 |
| 531 | 20231120 | 095500 | 625984210 | 8380 | 8370 | 8380 | 8370 | 11 |
| 532 | 20231120 | 095400 | 625892130 | 8370 | 8380 | 8380 | 8370 | 534 |
| 533 | 20231120 | 095300 | 621418080 | 8380 | 8380 | 8390 | 8370 | 296 |
| 534 | 20231120 | 095200 | 618938000 | 8380 | 8400 | 8400 | 8380 | 6216 |
| 535 | 20231120 | 095100 | 566815390 | 8400 | 8400 | 8410 | 8400 | 1462 |
| 536 | 20231120 | 095000 | 554534490 | 8400 | 8410 | 8410 | 8400 | 111 |
| 537 | 20231120 | 094900 | 553601530 | 8400 | 8410 | 8410 | 8400 | 823 |
| 538 | 20231120 | 094800 | 546682100 | 8410 | 8410 | 8410 | 8410 | 142 |
| 539 | 20231120 | 094700 | 545487880 | 8410 | 8410 | 8410 | 8410 | 3 |
| 540 | 20231120 | 094600 | 545462650 | 8410 | 8420 | 8420 | 8410 | 8 |
| 541 | 20231120 | 094500 | 545395340 | 8420 | 8420 | 8420 | 8420 | 12 |
| 542 | 20231120 | 094400 | 545294300 | 8420 | 8420 | 8420 | 8420 | 24 |
| 543 | 20231120 | 094300 | 545092220 | 8420 | 8420 | 8420 | 8420 | 9 |
| 544 | 20231120 | 094200 | 545016440 | 8420 | 8390 | 8420 | 8390 | 307 |
| 545 | 20231120 | 094100 | 542440500 | 8430 | 8390 | 8430 | 8390 | 2367 |
| 546 | 20231120 | 094000 | 522559650 | 8380 | 8400 | 8400 | 8380 | 784 |
| 547 | 20231120 | 093900 | 515982600 | 8390 | 8400 | 8400 | 8390 | 72 |
| 548 | 20231120 | 093800 | 515378050 | 8390 | 8400 | 8400 | 8380 | 1078 |
| 549 | 20231120 | 093700 | 506342750 | 8400 | 8400 | 8410 | 8390 | 1713 |
| 550 | 20231120 | 093600 | 491955370 | 8410 | 8430 | 8430 | 8400 | 4684 |
| 551 | 20231120 | 093500 | 452564640 | 8440 | 8420 | 8440 | 8420 | 939 |
| 552 | 20231120 | 093400 | 444644900 | 8420 | 8410 | 8420 | 8410 | 1647 |
| 553 | 20231120 | 093300 | 430777260 | 8420 | 8400 | 8420 | 8400 | 961 |
| 554 | 20231120 | 093200 | 422693520 | 8400 | 8400 | 8410 | 8400 | 146 |
| 555 | 20231120 | 093100 | 421467100 | 8400 | 8390 | 8410 | 8380 | 2400 |
| 556 | 20231120 | 093000 | 401319670 | 8380 | 8390 | 8390 | 8380 | 243 |
| 557 | 20231120 | 092900 | 399282170 | 8380 | 8380 | 8380 | 8380 | 424 |
| 558 | 20231120 | 092800 | 395729050 | 8380 | 8380 | 8390 | 8380 | 110 |
| 559 | 20231120 | 092700 | 394806360 | 8380 | 8380 | 8390 | 8380 | 264 |
| 560 | 20231120 | 092600 | 392592780 | 8380 | 8380 | 8390 | 8380 | 1031 |
| 561 | 20231120 | 092500 | 383952830 | 8380 | 8380 | 8380 | 8370 | 456 |
| 562 | 20231120 | 092400 | 380135320 | 8380 | 8370 | 8380 | 8370 | 1414 |
| 563 | 20231120 | 092300 | 368295290 | 8370 | 8370 | 8370 | 8370 | 119 |
| 564 | 20231120 | 092200 | 367299260 | 8360 | 8360 | 8360 | 8360 | 257 |
| 565 | 20231120 | 092100 | 365150740 | 8370 | 8360 | 8370 | 8360 | 661 |
| 566 | 20231120 | 092000 | 359618760 | 8360 | 8350 | 8370 | 8350 | 1052 |
| 567 | 20231120 | 091900 | 350816990 | 8350 | 8350 | 8360 | 8350 | 778 |
| 568 | 20231120 | 091800 | 344313760 | 8330 | 8340 | 8340 | 8330 | 4292 |
| 569 | 20231120 | 091700 | 308551110 | 8350 | 8360 | 8360 | 8350 | 204 |
| 570 | 20231120 | 091600 | 306847110 | 8360 | 8360 | 8360 | 8340 | 190 |
| 571 | 20231120 | 091500 | 305259100 | 8360 | 8330 | 8360 | 8330 | 782 |
| 572 | 20231120 | 091400 | 298730100 | 8330 | 8350 | 8350 | 8330 | 1615 |
| 573 | 20231120 | 091300 | 285249520 | 8350 | 8350 | 8360 | 8340 | 2902 |
| 574 | 20231120 | 091200 | 261018770 | 8360 | 8350 | 8360 | 8350 | 712 |
| 575 | 20231120 | 091100 | 255066770 | 8350 | 8360 | 8370 | 8340 | 2066 |
| 576 | 20231120 | 091000 | 237795670 | 8370 | 8310 | 8370 | 8310 | 12955 |
| 577 | 20231120 | 090900 | 129748840 | 8310 | 8300 | 8310 | 8300 | 186 |
| 578 | 20231120 | 090800 | 128204020 | 8310 | 8340 | 8340 | 8300 | 461 |
| 579 | 20231120 | 090700 | 124373390 | 8310 | 8310 | 8340 | 8310 | 223 |
| 580 | 20231120 | 090600 | 122518180 | 8300 | 8300 | 8300 | 8300 | 397 |
| 581 | 20231120 | 090500 | 119223080 | 8300 | 8320 | 8320 | 8300 | 1613 |
| 582 | 20231120 | 090400 | 105821040 | 8330 | 8340 | 8340 | 8330 | 895 |
| 583 | 20231120 | 090300 | 98365410 | 8350 | 8330 | 8360 | 8320 | 820 |
| 584 | 20231120 | 090200 | 91534710 | 8330 | 8370 | 8370 | 8310 | 889 |
| 585 | 20231120 | 090100 | 84130270 | 8380 | 8280 | 8390 | 8280 | 5051 |
| 586 | 20231120 | 090000 | 42151500 | 8280 | 8280 | 8290 | 8270 | 5035 |