30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 190200 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 7970 |
| 3 | 20231122 | 190100 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 4 | 20231122 | 190000 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 5 | 20231122 | 185900 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 6 | 20231122 | 185800 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 7 | 20231122 | 185700 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 8 | 20231122 | 185600 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 9 | 20231122 | 185500 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 10 | 20231122 | 185400 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 11 | 20231122 | 185300 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 12 | 20231122 | 185200 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 13 | 20231122 | 185100 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 14 | 20231122 | 185000 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 15 | 20231122 | 184900 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 16 | 20231122 | 184800 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 17 | 20231122 | 184700 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 18 | 20231122 | 184600 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 19 | 20231122 | 184500 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 20 | 20231122 | 184400 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 21 | 20231122 | 184300 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 22 | 20231122 | 184200 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 23 | 20231122 | 184100 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 24 | 20231122 | 184000 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 25 | 20231122 | 183900 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 26 | 20231122 | 183800 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 27 | 20231122 | 183700 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 28 | 20231122 | 183600 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 29 | 20231122 | 183500 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 30 | 20231122 | 183400 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 31 | 20231122 | 183300 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 32 | 20231122 | 183200 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 7970 |
| 33 | 20231122 | 183100 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 34 | 20231122 | 183000 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 35 | 20231122 | 182900 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 36 | 20231122 | 182800 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 37 | 20231122 | 182700 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 38 | 20231122 | 182600 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 39 | 20231122 | 182500 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 40 | 20231122 | 182400 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 41 | 20231122 | 182300 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 42 | 20231122 | 182200 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 43 | 20231122 | 182100 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 44 | 20231122 | 182000 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 45 | 20231122 | 181900 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 46 | 20231122 | 181800 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 47 | 20231122 | 181700 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 48 | 20231122 | 181600 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 49 | 20231122 | 181500 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 50 | 20231122 | 181400 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 51 | 20231122 | 181300 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 52 | 20231122 | 181200 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 53 | 20231122 | 181100 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 54 | 20231122 | 181000 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 55 | 20231122 | 180900 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 56 | 20231122 | 180800 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 57 | 20231122 | 180700 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 58 | 20231122 | 180600 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 59 | 20231122 | 180500 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 60 | 20231122 | 180400 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 61 | 20231122 | 180300 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 62 | 20231122 | 180200 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 7970 |
| 63 | 20231122 | 180100 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 64 | 20231122 | 180000 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 65 | 20231122 | 175900 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 66 | 20231122 | 175800 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 67 | 20231122 | 175700 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 68 | 20231122 | 175600 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 69 | 20231122 | 175500 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 70 | 20231122 | 175400 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 71 | 20231122 | 175300 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 72 | 20231122 | 175200 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 73 | 20231122 | 175100 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 74 | 20231122 | 175000 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 75 | 20231122 | 174900 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 76 | 20231122 | 174800 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 77 | 20231122 | 174700 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 78 | 20231122 | 174600 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 79 | 20231122 | 174500 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 80 | 20231122 | 174400 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 81 | 20231122 | 174300 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 82 | 20231122 | 174200 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 83 | 20231122 | 174100 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 84 | 20231122 | 174000 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 85 | 20231122 | 173900 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 86 | 20231122 | 173800 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 87 | 20231122 | 173700 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 88 | 20231122 | 173600 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 89 | 20231122 | 173500 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 90 | 20231122 | 173400 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 91 | 20231122 | 173300 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 92 | 20231122 | 173200 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 7970 |
| 93 | 20231122 | 173100 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 94 | 20231122 | 173000 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 95 | 20231122 | 172900 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 96 | 20231122 | 172800 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 97 | 20231122 | 172700 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 98 | 20231122 | 172600 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 99 | 20231122 | 172500 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 100 | 20231122 | 172400 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 101 | 20231122 | 172300 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 102 | 20231122 | 172200 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 103 | 20231122 | 172100 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 104 | 20231122 | 172000 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 105 | 20231122 | 171900 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 106 | 20231122 | 171800 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 107 | 20231122 | 171700 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 108 | 20231122 | 171600 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 109 | 20231122 | 171500 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 110 | 20231122 | 171400 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 111 | 20231122 | 171300 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 112 | 20231122 | 171200 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 113 | 20231122 | 171100 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 114 | 20231122 | 171000 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 115 | 20231122 | 170900 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 116 | 20231122 | 170800 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 117 | 20231122 | 170700 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 118 | 20231122 | 170600 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 119 | 20231122 | 170500 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 120 | 20231122 | 170400 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 121 | 20231122 | 170300 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 122 | 20231122 | 170200 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 7970 |
| 123 | 20231122 | 170100 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 124 | 20231122 | 170000 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 125 | 20231122 | 165900 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 126 | 20231122 | 165800 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 127 | 20231122 | 165700 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 128 | 20231122 | 165600 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 129 | 20231122 | 165500 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 130 | 20231122 | 165400 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 131 | 20231122 | 165300 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 132 | 20231122 | 165200 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 133 | 20231122 | 165100 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 134 | 20231122 | 165000 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 135 | 20231122 | 164900 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 136 | 20231122 | 164800 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 137 | 20231122 | 164700 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 138 | 20231122 | 164600 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 139 | 20231122 | 164500 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 140 | 20231122 | 164400 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 141 | 20231122 | 164300 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 142 | 20231122 | 164200 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 143 | 20231122 | 164100 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 144 | 20231122 | 164000 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 145 | 20231122 | 163900 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 146 | 20231122 | 163800 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 147 | 20231122 | 163700 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 148 | 20231122 | 163600 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 149 | 20231122 | 163500 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 150 | 20231122 | 163400 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 151 | 20231122 | 163300 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 152 | 20231122 | 163200 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 7970 |
| 153 | 20231122 | 163100 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 154 | 20231122 | 163000 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 155 | 20231122 | 162900 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 156 | 20231122 | 162800 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 157 | 20231122 | 162700 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 158 | 20231122 | 162600 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 159 | 20231122 | 162500 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 160 | 20231122 | 162400 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 161 | 20231122 | 162300 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 162 | 20231122 | 162200 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 163 | 20231122 | 162100 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 164 | 20231122 | 162000 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 165 | 20231122 | 161900 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 166 | 20231122 | 161800 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 167 | 20231122 | 161700 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 168 | 20231122 | 161600 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 169 | 20231122 | 161500 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 170 | 20231122 | 161400 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 171 | 20231122 | 161300 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 172 | 20231122 | 161200 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 173 | 20231122 | 161100 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 174 | 20231122 | 161000 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 175 | 20231122 | 160900 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 176 | 20231122 | 160800 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 177 | 20231122 | 160700 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 178 | 20231122 | 160600 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 179 | 20231122 | 160500 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 180 | 20231122 | 160400 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 181 | 20231122 | 160300 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 182 | 20231122 | 160200 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 7970 |
| 183 | 20231122 | 160100 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 184 | 20231122 | 160000 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 185 | 20231122 | 155900 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 186 | 20231122 | 155800 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 187 | 20231122 | 155700 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 188 | 20231122 | 155600 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 189 | 20231122 | 155500 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 190 | 20231122 | 155400 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 191 | 20231122 | 155300 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 192 | 20231122 | 155200 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 193 | 20231122 | 155100 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 194 | 20231122 | 155000 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 195 | 20231122 | 154900 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 196 | 20231122 | 154800 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 197 | 20231122 | 154700 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 198 | 20231122 | 154600 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 199 | 20231122 | 154500 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 200 | 20231122 | 154400 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 201 | 20231122 | 154300 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 202 | 20231122 | 154200 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 203 | 20231122 | 154100 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 204 | 20231122 | 154000 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 205 | 20231122 | 153900 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 206 | 20231122 | 153800 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 207 | 20231122 | 153700 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 208 | 20231122 | 153600 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 209 | 20231122 | 153500 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 210 | 20231122 | 153400 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 211 | 20231122 | 153300 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 212 | 20231122 | 153200 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 7970 |
| 213 | 20231122 | 153100 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 0 |
| 214 | 20231122 | 153000 | 3488038060 | 8350 | 8350 | 8350 | 8350 | 7970 |
| 215 | 20231122 | 152900 | 3421488560 | 8340 | 8340 | 8340 | 8340 | 0 |
| 216 | 20231122 | 152800 | 3421488560 | 8340 | 8340 | 8340 | 8340 | 0 |
| 217 | 20231122 | 152700 | 3421488560 | 8340 | 8340 | 8340 | 8340 | 0 |
| 218 | 20231122 | 152600 | 3421488560 | 8340 | 8340 | 8340 | 8340 | 0 |
| 219 | 20231122 | 152500 | 3421488560 | 8340 | 8340 | 8340 | 8340 | 0 |
| 220 | 20231122 | 152400 | 3421488560 | 8340 | 8340 | 8340 | 8340 | 0 |
| 221 | 20231122 | 152300 | 3421488560 | 8340 | 8340 | 8340 | 8340 | 0 |
| 222 | 20231122 | 152200 | 3421488560 | 8340 | 8340 | 8340 | 8340 | 0 |
| 223 | 20231122 | 152100 | 3421488560 | 8340 | 8340 | 8340 | 8340 | 0 |
| 224 | 20231122 | 152000 | 3421488560 | 8340 | 8340 | 8340 | 8340 | 0 |
| 225 | 20231122 | 151900 | 3421488560 | 8340 | 8340 | 8360 | 8340 | 1619 |
| 226 | 20231122 | 151800 | 3407972540 | 8350 | 8360 | 8360 | 8340 | 1957 |
| 227 | 20231122 | 151700 | 3391645100 | 8360 | 8350 | 8360 | 8340 | 929 |
| 228 | 20231122 | 151600 | 3383890000 | 8350 | 8340 | 8350 | 8340 | 1352 |
| 229 | 20231122 | 151500 | 3372604690 | 8340 | 8360 | 8370 | 8340 | 6083 |
| 230 | 20231122 | 151400 | 3321793530 | 8360 | 8380 | 8380 | 8360 | 1121 |
| 231 | 20231122 | 151300 | 3312420890 | 8380 | 8360 | 8380 | 8360 | 2982 |
| 232 | 20231122 | 151200 | 3287479090 | 8360 | 8370 | 8370 | 8360 | 83 |
| 233 | 20231122 | 151100 | 3286784820 | 8370 | 8370 | 8370 | 8360 | 313 |
| 234 | 20231122 | 151000 | 3284168100 | 8370 | 8370 | 8370 | 8360 | 835 |
| 235 | 20231122 | 150900 | 3277187040 | 8360 | 8370 | 8370 | 8360 | 214 |
| 236 | 20231122 | 150800 | 3275397870 | 8370 | 8370 | 8370 | 8370 | 658 |
| 237 | 20231122 | 150700 | 3269890410 | 8370 | 8370 | 8370 | 8360 | 30 |
| 238 | 20231122 | 150600 | 3269639340 | 8370 | 8360 | 8370 | 8360 | 1012 |
| 239 | 20231122 | 150500 | 3261173900 | 8360 | 8360 | 8370 | 8360 | 430 |
| 240 | 20231122 | 150400 | 3257578600 | 8360 | 8360 | 8370 | 8360 | 1807 |
| 241 | 20231122 | 150300 | 3242470990 | 8360 | 8360 | 8370 | 8360 | 325 |
| 242 | 20231122 | 150200 | 3239753300 | 8360 | 8360 | 8370 | 8360 | 562 |
| 243 | 20231122 | 150100 | 3235054870 | 8360 | 8360 | 8370 | 8360 | 804 |
| 244 | 20231122 | 150000 | 3228332820 | 8370 | 8370 | 8370 | 8360 | 41 |
| 245 | 20231122 | 145900 | 3227989930 | 8360 | 8370 | 8370 | 8360 | 274 |
| 246 | 20231122 | 145800 | 3225698700 | 8370 | 8370 | 8370 | 8370 | 415 |
| 247 | 20231122 | 145700 | 3222225150 | 8370 | 8370 | 8380 | 8370 | 566 |
| 248 | 20231122 | 145600 | 3217487130 | 8370 | 8370 | 8370 | 8360 | 1507 |
| 249 | 20231122 | 145500 | 3204883080 | 8370 | 8370 | 8380 | 8370 | 159 |
| 250 | 20231122 | 145400 | 3203551730 | 8370 | 8370 | 8370 | 8360 | 645 |
| 251 | 20231122 | 145300 | 3198157280 | 8370 | 8370 | 8370 | 8370 | 309 |
| 252 | 20231122 | 145200 | 3195570950 | 8370 | 8370 | 8370 | 8370 | 133 |
| 253 | 20231122 | 145100 | 3194457740 | 8370 | 8360 | 8370 | 8360 | 112 |
| 254 | 20231122 | 145000 | 3193520880 | 8370 | 8370 | 8380 | 8370 | 383 |
| 255 | 20231122 | 144900 | 3190315140 | 8370 | 8370 | 8370 | 8360 | 705 |
| 256 | 20231122 | 144800 | 3184417270 | 8370 | 8360 | 8370 | 8360 | 185 |
| 257 | 20231122 | 144700 | 3182870660 | 8370 | 8360 | 8370 | 8360 | 130 |
| 258 | 20231122 | 144600 | 3181783610 | 8370 | 8370 | 8370 | 8370 | 27 |
| 259 | 20231122 | 144500 | 3181557620 | 8370 | 8370 | 8370 | 8370 | 51 |
| 260 | 20231122 | 144400 | 3181130750 | 8360 | 8380 | 8380 | 8360 | 146 |
| 261 | 20231122 | 144300 | 3179907290 | 8380 | 8370 | 8380 | 8370 | 32 |
| 262 | 20231122 | 144200 | 3179639140 | 8360 | 8360 | 8380 | 8360 | 96 |
| 263 | 20231122 | 144100 | 3178836520 | 8360 | 8380 | 8380 | 8360 | 4911 |
| 264 | 20231122 | 144000 | 3137772200 | 8370 | 8380 | 8380 | 8370 | 489 |
| 265 | 20231122 | 143900 | 3133677400 | 8380 | 8380 | 8380 | 8370 | 218 |
| 266 | 20231122 | 143800 | 3131850570 | 8380 | 8380 | 8380 | 8370 | 854 |
| 267 | 20231122 | 143700 | 3124695910 | 8380 | 8390 | 8390 | 8380 | 54 |
| 268 | 20231122 | 143600 | 3124243310 | 8380 | 8390 | 8390 | 8380 | 29 |
| 269 | 20231122 | 143500 | 3124000240 | 8390 | 8390 | 8390 | 8390 | 125 |
| 270 | 20231122 | 143400 | 3122951490 | 8390 | 8390 | 8400 | 8390 | 535 |
| 271 | 20231122 | 143300 | 3118462810 | 8390 | 8390 | 8400 | 8390 | 231 |
| 272 | 20231122 | 143200 | 3116524620 | 8390 | 8400 | 8400 | 8390 | 1773 |
| 273 | 20231122 | 143100 | 3101648650 | 8400 | 8400 | 8400 | 8400 | 20 |
| 274 | 20231122 | 143000 | 3101480650 | 8410 | 8410 | 8410 | 8410 | 598 |
| 275 | 20231122 | 142900 | 3096451470 | 8390 | 8410 | 8410 | 8390 | 1394 |
| 276 | 20231122 | 142800 | 3084743830 | 8400 | 8390 | 8400 | 8390 | 118 |
| 277 | 20231122 | 142700 | 3083752780 | 8400 | 8400 | 8400 | 8390 | 370 |
| 278 | 20231122 | 142600 | 3080644790 | 8390 | 8380 | 8390 | 8380 | 478 |
| 279 | 20231122 | 142500 | 3076637850 | 8380 | 8380 | 8380 | 8380 | 290 |
| 280 | 20231122 | 142400 | 3074207650 | 8380 | 8380 | 8380 | 8380 | 127 |
| 281 | 20231122 | 142300 | 3073143390 | 8380 | 8380 | 8380 | 8380 | 61 |
| 282 | 20231122 | 142200 | 3072632210 | 8380 | 8380 | 8380 | 8380 | 20 |
| 283 | 20231122 | 142100 | 3072464610 | 8390 | 8390 | 8390 | 8380 | 1273 |
| 284 | 20231122 | 142000 | 3061791650 | 8390 | 8390 | 8390 | 8380 | 311 |
| 285 | 20231122 | 141900 | 3059182370 | 8370 | 8370 | 8370 | 8370 | 479 |
| 286 | 20231122 | 141800 | 3055173140 | 8370 | 8380 | 8380 | 8370 | 131 |
| 287 | 20231122 | 141700 | 3054076570 | 8370 | 8370 | 8370 | 8370 | 179 |
| 288 | 20231122 | 141600 | 3052578340 | 8370 | 8380 | 8380 | 8360 | 335 |
| 289 | 20231122 | 141500 | 3049775400 | 8380 | 8380 | 8380 | 8380 | 156 |
| 290 | 20231122 | 141400 | 3048468120 | 8380 | 8370 | 8380 | 8370 | 17 |
| 291 | 20231122 | 141300 | 3048325820 | 8370 | 8370 | 8370 | 8370 | 239 |
| 292 | 20231122 | 141200 | 3046325390 | 8370 | 8380 | 8380 | 8370 | 80 |
| 293 | 20231122 | 141100 | 3045655500 | 8370 | 8370 | 8370 | 8360 | 158 |
| 294 | 20231122 | 141000 | 3044333340 | 8370 | 8370 | 8370 | 8370 | 216 |
| 295 | 20231122 | 140900 | 3042525420 | 8360 | 8370 | 8370 | 8360 | 546 |
| 296 | 20231122 | 140800 | 3037959810 | 8370 | 8370 | 8370 | 8370 | 12 |
| 297 | 20231122 | 140700 | 3037859370 | 8370 | 8360 | 8370 | 8360 | 329 |
| 298 | 20231122 | 140600 | 3035108910 | 8360 | 8360 | 8360 | 8360 | 60 |
| 299 | 20231122 | 140500 | 3034607310 | 8360 | 8370 | 8370 | 8360 | 1249 |
| 300 | 20231122 | 140400 | 3024165660 | 8360 | 8360 | 8360 | 8360 | 49 |
| 301 | 20231122 | 140300 | 3023756020 | 8360 | 8360 | 8370 | 8360 | 123 |
| 302 | 20231122 | 140200 | 3022726940 | 8360 | 8360 | 8370 | 8360 | 358 |
| 303 | 20231122 | 140100 | 3019733900 | 8350 | 8380 | 8380 | 8340 | 12170 |
| 304 | 20231122 | 140000 | 2918070070 | 8380 | 8380 | 8400 | 8370 | 191 |
| 305 | 20231122 | 135900 | 2916469560 | 8380 | 8400 | 8410 | 8380 | 2173 |
| 306 | 20231122 | 135800 | 2898244450 | 8400 | 8400 | 8410 | 8400 | 75 |
| 307 | 20231122 | 135700 | 2897614120 | 8400 | 8400 | 8400 | 8400 | 219 |
| 308 | 20231122 | 135600 | 2895774520 | 8400 | 8400 | 8410 | 8400 | 27 |
| 309 | 20231122 | 135500 | 2895547700 | 8390 | 8390 | 8390 | 8390 | 2 |
| 310 | 20231122 | 135400 | 2895530920 | 8390 | 8390 | 8390 | 8390 | 0 |
| 311 | 20231122 | 135300 | 2895530920 | 8390 | 8400 | 8400 | 8390 | 14 |
| 312 | 20231122 | 135200 | 2895413350 | 8410 | 8410 | 8410 | 8410 | 1 |
| 313 | 20231122 | 135100 | 2895404940 | 8410 | 8400 | 8410 | 8390 | 281 |
| 314 | 20231122 | 135000 | 2893046550 | 8420 | 8410 | 8420 | 8410 | 295 |
| 315 | 20231122 | 134900 | 2890565590 | 8410 | 8400 | 8410 | 8400 | 11 |
| 316 | 20231122 | 134800 | 2890473140 | 8390 | 8400 | 8410 | 8390 | 57 |
| 317 | 20231122 | 134700 | 2889994570 | 8400 | 8390 | 8400 | 8390 | 232 |
| 318 | 20231122 | 134600 | 2888047960 | 8400 | 8400 | 8400 | 8400 | 55 |
| 319 | 20231122 | 134500 | 2887585960 | 8400 | 8390 | 8400 | 8380 | 192 |
| 320 | 20231122 | 134400 | 2885974930 | 8380 | 8380 | 8380 | 8380 | 75 |
| 321 | 20231122 | 134300 | 2885346430 | 8380 | 8380 | 8400 | 8380 | 391 |
| 322 | 20231122 | 134200 | 2882069250 | 8400 | 8400 | 8400 | 8380 | 217 |
| 323 | 20231122 | 134100 | 2880249570 | 8400 | 8390 | 8400 | 8380 | 161 |
| 324 | 20231122 | 134000 | 2878899930 | 8380 | 8390 | 8390 | 8380 | 677 |
| 325 | 20231122 | 133900 | 2873220300 | 8400 | 8410 | 8410 | 8400 | 3052 |
| 326 | 20231122 | 133800 | 2847583380 | 8410 | 8410 | 8410 | 8400 | 123 |
| 327 | 20231122 | 133700 | 2846548980 | 8410 | 8410 | 8410 | 8400 | 869 |
| 328 | 20231122 | 133600 | 2839241200 | 8410 | 8420 | 8420 | 8410 | 2264 |
| 329 | 20231122 | 133500 | 2820200080 | 8420 | 8430 | 8430 | 8420 | 57 |
| 330 | 20231122 | 133400 | 2819720120 | 8430 | 8430 | 8430 | 8420 | 346 |
| 331 | 20231122 | 133300 | 2816805460 | 8430 | 8420 | 8430 | 8420 | 528 |
| 332 | 20231122 | 133200 | 2812359100 | 8410 | 8410 | 8410 | 8410 | 1554 |
| 333 | 20231122 | 133100 | 2799289960 | 8420 | 8420 | 8420 | 8420 | 161 |
| 334 | 20231122 | 133000 | 2797934340 | 8410 | 8420 | 8420 | 8410 | 583 |
| 335 | 20231122 | 132900 | 2793031170 | 8420 | 8420 | 8420 | 8420 | 22 |
| 336 | 20231122 | 132800 | 2792845930 | 8420 | 8420 | 8440 | 8410 | 427 |
| 337 | 20231122 | 132700 | 2789249980 | 8440 | 8440 | 8440 | 8440 | 70 |
| 338 | 20231122 | 132600 | 2788659180 | 8440 | 8440 | 8440 | 8440 | 10 |
| 339 | 20231122 | 132500 | 2788574780 | 8420 | 8440 | 8440 | 8420 | 2479 |
| 340 | 20231122 | 132400 | 2767690910 | 8440 | 8440 | 8440 | 8440 | 0 |
| 341 | 20231122 | 132300 | 2767690910 | 8440 | 8440 | 8440 | 8440 | 84 |
| 342 | 20231122 | 132200 | 2766981950 | 8450 | 8450 | 8450 | 8450 | 251 |
| 343 | 20231122 | 132100 | 2764861000 | 8450 | 8450 | 8450 | 8450 | 135 |
| 344 | 20231122 | 132000 | 2763720250 | 8450 | 8450 | 8460 | 8410 | 1235 |
| 345 | 20231122 | 131900 | 2753287430 | 8450 | 8410 | 8460 | 8410 | 18290 |
| 346 | 20231122 | 131800 | 2599093100 | 8410 | 8420 | 8430 | 8410 | 482 |
| 347 | 20231122 | 131700 | 2595030610 | 8430 | 8430 | 8430 | 8430 | 352 |
| 348 | 20231122 | 131600 | 2592063250 | 8430 | 8430 | 8430 | 8430 | 2411 |
| 349 | 20231122 | 131500 | 2571738520 | 8430 | 8420 | 8430 | 8420 | 1206 |
| 350 | 20231122 | 131400 | 2561578940 | 8430 | 8400 | 8430 | 8400 | 13721 |
| 351 | 20231122 | 131300 | 2445976440 | 8400 | 8400 | 8410 | 8400 | 184 |
| 352 | 20231122 | 131200 | 2444430820 | 8400 | 8400 | 8400 | 8400 | 385 |
| 353 | 20231122 | 131100 | 2441196820 | 8400 | 8410 | 8410 | 8400 | 314 |
| 354 | 20231122 | 131000 | 2438558050 | 8410 | 8400 | 8410 | 8400 | 726 |
| 355 | 20231122 | 130900 | 2432459380 | 8400 | 8400 | 8400 | 8400 | 271 |
| 356 | 20231122 | 130800 | 2430182980 | 8400 | 8410 | 8410 | 8400 | 196 |
| 357 | 20231122 | 130700 | 2428535460 | 8410 | 8400 | 8410 | 8400 | 191 |
| 358 | 20231122 | 130600 | 2426931050 | 8400 | 8400 | 8400 | 8400 | 208 |
| 359 | 20231122 | 130500 | 2425183850 | 8410 | 8410 | 8410 | 8410 | 10 |
| 360 | 20231122 | 130400 | 2425099750 | 8410 | 8410 | 8410 | 8410 | 23 |
| 361 | 20231122 | 130300 | 2424906320 | 8420 | 8420 | 8420 | 8410 | 85 |
| 362 | 20231122 | 130200 | 2424191120 | 8420 | 8420 | 8420 | 8420 | 254 |
| 363 | 20231122 | 130100 | 2422052440 | 8420 | 8410 | 8420 | 8400 | 360 |
| 364 | 20231122 | 130000 | 2419024710 | 8410 | 8400 | 8410 | 8400 | 598 |
| 365 | 20231122 | 125900 | 2414000220 | 8400 | 8400 | 8400 | 8400 | 403 |
| 366 | 20231122 | 125800 | 2410615020 | 8400 | 8400 | 8400 | 8400 | 0 |
| 367 | 20231122 | 125700 | 2410615020 | 8400 | 8400 | 8400 | 8390 | 227 |
| 368 | 20231122 | 125600 | 2408709030 | 8400 | 8390 | 8400 | 8390 | 522 |
| 369 | 20231122 | 125500 | 2404324440 | 8390 | 8380 | 8390 | 8380 | 90 |
| 370 | 20231122 | 125400 | 2403569940 | 8380 | 8390 | 8390 | 8380 | 84 |
| 371 | 20231122 | 125300 | 2402865720 | 8390 | 8380 | 8390 | 8380 | 32 |
| 372 | 20231122 | 125200 | 2402597500 | 8380 | 8380 | 8380 | 8380 | 566 |
| 373 | 20231122 | 125100 | 2397854420 | 8380 | 8360 | 8380 | 8360 | 341 |
| 374 | 20231122 | 125000 | 2395002810 | 8360 | 8380 | 8380 | 8360 | 307 |
| 375 | 20231122 | 124900 | 2392432170 | 8400 | 8400 | 8400 | 8400 | 59 |
| 376 | 20231122 | 124800 | 2391936570 | 8400 | 8400 | 8400 | 8370 | 830 |
| 377 | 20231122 | 124700 | 2384972420 | 8400 | 8400 | 8400 | 8400 | 72 |
| 378 | 20231122 | 124600 | 2384367620 | 8380 | 8380 | 8380 | 8380 | 0 |
| 379 | 20231122 | 124500 | 2384367620 | 8380 | 8380 | 8390 | 8370 | 1519 |
| 380 | 20231122 | 124400 | 2371638370 | 8380 | 8370 | 8380 | 8370 | 212 |
| 381 | 20231122 | 124300 | 2369862700 | 8370 | 8380 | 8380 | 8370 | 149 |
| 382 | 20231122 | 124200 | 2368615080 | 8380 | 8380 | 8380 | 8380 | 6 |
| 383 | 20231122 | 124100 | 2368564800 | 8360 | 8380 | 8380 | 8360 | 50 |
| 384 | 20231122 | 124000 | 2368146340 | 8370 | 8350 | 8370 | 8350 | 398 |
| 385 | 20231122 | 123900 | 2364820120 | 8360 | 8350 | 8360 | 8350 | 181 |
| 386 | 20231122 | 123800 | 2363308240 | 8350 | 8350 | 8350 | 8350 | 684 |
| 387 | 20231122 | 123700 | 2357596840 | 8360 | 8350 | 8360 | 8350 | 245 |
| 388 | 20231122 | 123600 | 2355551070 | 8350 | 8350 | 8350 | 8350 | 647 |
| 389 | 20231122 | 123500 | 2350148620 | 8350 | 8350 | 8350 | 8340 | 1574 |
| 390 | 20231122 | 123400 | 2337012660 | 8350 | 8350 | 8350 | 8350 | 2839 |
| 391 | 20231122 | 123300 | 2313307010 | 8350 | 8360 | 8360 | 8350 | 2791 |
| 392 | 20231122 | 123200 | 2289981040 | 8360 | 8370 | 8370 | 8360 | 496 |
| 393 | 20231122 | 123100 | 2285834450 | 8370 | 8370 | 8370 | 8360 | 698 |
| 394 | 20231122 | 123000 | 2279994080 | 8380 | 8380 | 8380 | 8370 | 414 |
| 395 | 20231122 | 122900 | 2276525940 | 8380 | 8380 | 8380 | 8370 | 382 |
| 396 | 20231122 | 122800 | 2273325290 | 8370 | 8370 | 8380 | 8370 | 479 |
| 397 | 20231122 | 122700 | 2269315980 | 8370 | 8380 | 8380 | 8370 | 229 |
| 398 | 20231122 | 122600 | 2267398720 | 8380 | 8380 | 8380 | 8360 | 2626 |
| 399 | 20231122 | 122500 | 2245428680 | 8380 | 8380 | 8380 | 8380 | 1311 |
| 400 | 20231122 | 122400 | 2234442500 | 8380 | 8390 | 8390 | 8370 | 698 |
| 401 | 20231122 | 122300 | 2228595440 | 8390 | 8390 | 8390 | 8390 | 8 |
| 402 | 20231122 | 122200 | 2228528320 | 8390 | 8380 | 8390 | 8380 | 341 |
| 403 | 20231122 | 122100 | 2225670690 | 8380 | 8380 | 8380 | 8370 | 520 |
| 404 | 20231122 | 122000 | 2221315610 | 8380 | 8390 | 8390 | 8380 | 2578 |
| 405 | 20231122 | 121900 | 2199710850 | 8380 | 8390 | 8390 | 8380 | 826 |
| 406 | 20231122 | 121800 | 2192783660 | 8390 | 8400 | 8400 | 8390 | 240 |
| 407 | 20231122 | 121700 | 2190769560 | 8400 | 8400 | 8400 | 8390 | 391 |
| 408 | 20231122 | 121600 | 2187487720 | 8400 | 8400 | 8410 | 8390 | 474 |
| 409 | 20231122 | 121500 | 2183507100 | 8410 | 8410 | 8410 | 8410 | 237 |
| 410 | 20231122 | 121400 | 2181513930 | 8410 | 8410 | 8410 | 8400 | 294 |
| 411 | 20231122 | 121300 | 2179041590 | 8410 | 8400 | 8410 | 8400 | 59 |
| 412 | 20231122 | 121200 | 2178545820 | 8400 | 8400 | 8400 | 8400 | 121 |
| 413 | 20231122 | 121100 | 2177529420 | 8400 | 8400 | 8400 | 8390 | 348 |
| 414 | 20231122 | 121000 | 2174606620 | 8400 | 8390 | 8400 | 8390 | 175 |
| 415 | 20231122 | 120900 | 2173138330 | 8390 | 8380 | 8390 | 8380 | 1007 |
| 416 | 20231122 | 120800 | 2164699660 | 8380 | 8390 | 8390 | 8380 | 934 |
| 417 | 20231122 | 120700 | 2156864210 | 8400 | 8390 | 8400 | 8390 | 656 |
| 418 | 20231122 | 120600 | 2151360350 | 8390 | 8390 | 8390 | 8390 | 161 |
| 419 | 20231122 | 120500 | 2150009560 | 8390 | 8400 | 8410 | 8390 | 39 |
| 420 | 20231122 | 120400 | 2149682070 | 8400 | 8390 | 8400 | 8390 | 695 |
| 421 | 20231122 | 120300 | 2143849890 | 8390 | 8410 | 8410 | 8390 | 801 |
| 422 | 20231122 | 120200 | 2137121160 | 8400 | 8400 | 8400 | 8390 | 1677 |
| 423 | 20231122 | 120100 | 2123038150 | 8400 | 8400 | 8400 | 8400 | 284 |
| 424 | 20231122 | 120000 | 2120652550 | 8410 | 8410 | 8410 | 8400 | 44 |
| 425 | 20231122 | 115900 | 2120282810 | 8410 | 8410 | 8410 | 8400 | 876 |
| 426 | 20231122 | 115800 | 2112923420 | 8410 | 8400 | 8410 | 8400 | 1869 |
| 427 | 20231122 | 115700 | 2097222720 | 8410 | 8410 | 8410 | 8410 | 38 |
| 428 | 20231122 | 115600 | 2096903140 | 8410 | 8400 | 8410 | 8400 | 200 |
| 429 | 20231122 | 115500 | 2095222140 | 8410 | 8400 | 8410 | 8400 | 143 |
| 430 | 20231122 | 115400 | 2094020920 | 8410 | 8410 | 8410 | 8400 | 412 |
| 431 | 20231122 | 115300 | 2090558200 | 8410 | 8410 | 8410 | 8410 | 10 |
| 432 | 20231122 | 115200 | 2090474100 | 8410 | 8420 | 8420 | 8400 | 199 |
| 433 | 20231122 | 115100 | 2088801850 | 8420 | 8420 | 8420 | 8420 | 163 |
| 434 | 20231122 | 115000 | 2087429390 | 8400 | 8400 | 8400 | 8400 | 0 |
| 435 | 20231122 | 114900 | 2087429390 | 8400 | 8410 | 8410 | 8400 | 15 |
| 436 | 20231122 | 114800 | 2087303380 | 8410 | 8410 | 8410 | 8390 | 2571 |
| 437 | 20231122 | 114700 | 2065721020 | 8390 | 8390 | 8400 | 8390 | 906 |
| 438 | 20231122 | 114600 | 2058119650 | 8390 | 8400 | 8410 | 8390 | 10845 |
| 439 | 20231122 | 114500 | 1967022870 | 8410 | 8420 | 8420 | 8410 | 1900 |
| 440 | 20231122 | 114400 | 1951043700 | 8420 | 8420 | 8420 | 8410 | 96 |
| 441 | 20231122 | 114300 | 1950235780 | 8420 | 8420 | 8420 | 8410 | 161 |
| 442 | 20231122 | 114200 | 1948880780 | 8420 | 8420 | 8420 | 8420 | 1856 |
| 443 | 20231122 | 114100 | 1933253260 | 8420 | 8420 | 8420 | 8420 | 250 |
| 444 | 20231122 | 114000 | 1931148260 | 8420 | 8430 | 8430 | 8420 | 5254 |
| 445 | 20231122 | 113900 | 1886857990 | 8430 | 8430 | 8430 | 8420 | 18 |
| 446 | 20231122 | 113800 | 1886706350 | 8430 | 8430 | 8430 | 8430 | 54 |
| 447 | 20231122 | 113700 | 1886251130 | 8430 | 8420 | 8430 | 8420 | 160 |
| 448 | 20231122 | 113600 | 1884902450 | 8420 | 8410 | 8420 | 8410 | 84 |
| 449 | 20231122 | 113500 | 1884195970 | 8410 | 8410 | 8420 | 8410 | 341 |
| 450 | 20231122 | 113400 | 1881328150 | 8410 | 8420 | 8420 | 8410 | 20 |
| 451 | 20231122 | 113300 | 1881159880 | 8410 | 8420 | 8420 | 8410 | 412 |
| 452 | 20231122 | 113200 | 1877694920 | 8410 | 8420 | 8420 | 8410 | 2574 |
| 453 | 20231122 | 113100 | 1856045560 | 8420 | 8420 | 8430 | 8410 | 1140 |
| 454 | 20231122 | 113000 | 1846445040 | 8420 | 8420 | 8420 | 8410 | 866 |
| 455 | 20231122 | 112900 | 1839153750 | 8420 | 8420 | 8420 | 8420 | 1916 |
| 456 | 20231122 | 112800 | 1823021030 | 8430 | 8430 | 8430 | 8430 | 157 |
| 457 | 20231122 | 112700 | 1821697520 | 8430 | 8440 | 8450 | 8430 | 440 |
| 458 | 20231122 | 112600 | 1817982920 | 8440 | 8450 | 8450 | 8440 | 19 |
| 459 | 20231122 | 112500 | 1817822520 | 8440 | 8440 | 8440 | 8440 | 24 |
| 460 | 20231122 | 112400 | 1817619960 | 8420 | 8420 | 8420 | 8420 | 10 |
| 461 | 20231122 | 112300 | 1817535760 | 8420 | 8420 | 8420 | 8420 | 10 |
| 462 | 20231122 | 112200 | 1817451560 | 8420 | 8430 | 8430 | 8420 | 669 |
| 463 | 20231122 | 112100 | 1811812570 | 8430 | 8430 | 8430 | 8430 | 381 |
| 464 | 20231122 | 112000 | 1808600740 | 8430 | 8420 | 8430 | 8420 | 40 |
| 465 | 20231122 | 111900 | 1808263550 | 8430 | 8430 | 8430 | 8430 | 520 |
| 466 | 20231122 | 111800 | 1803879950 | 8420 | 8440 | 8440 | 8420 | 625 |
| 467 | 20231122 | 111700 | 1798605150 | 8440 | 8440 | 8440 | 8440 | 86 |
| 468 | 20231122 | 111600 | 1797879310 | 8440 | 8440 | 8440 | 8430 | 188 |
| 469 | 20231122 | 111500 | 1796292890 | 8440 | 8420 | 8440 | 8420 | 586 |
| 470 | 20231122 | 111400 | 1791357050 | 8420 | 8420 | 8420 | 8420 | 0 |
| 471 | 20231122 | 111300 | 1791357050 | 8420 | 8420 | 8420 | 8410 | 892 |
| 472 | 20231122 | 111200 | 1783849810 | 8420 | 8440 | 8440 | 8420 | 112 |
| 473 | 20231122 | 111100 | 1782904570 | 8420 | 8420 | 8430 | 8420 | 2286 |
| 474 | 20231122 | 111000 | 1763653490 | 8420 | 8450 | 8450 | 8420 | 398 |
| 475 | 20231122 | 110900 | 1760300280 | 8430 | 8430 | 8430 | 8430 | 50 |
| 476 | 20231122 | 110800 | 1759878780 | 8420 | 8420 | 8420 | 8420 | 0 |
| 477 | 20231122 | 110700 | 1759878780 | 8420 | 8440 | 8440 | 8420 | 3126 |
| 478 | 20231122 | 110600 | 1733549430 | 8460 | 8460 | 8460 | 8440 | 1622 |
| 479 | 20231122 | 110500 | 1719835120 | 8430 | 8430 | 8450 | 8430 | 678 |
| 480 | 20231122 | 110400 | 1714115490 | 8430 | 8430 | 8430 | 8430 | 532 |
| 481 | 20231122 | 110300 | 1709630730 | 8430 | 8430 | 8430 | 8430 | 34 |
| 482 | 20231122 | 110200 | 1709344110 | 8430 | 8440 | 8460 | 8430 | 190 |
| 483 | 20231122 | 110100 | 1707741370 | 8440 | 8460 | 8460 | 8440 | 76 |
| 484 | 20231122 | 110000 | 1707098630 | 8470 | 8460 | 8470 | 8460 | 82 |
| 485 | 20231122 | 105900 | 1706404790 | 8460 | 8430 | 8460 | 8430 | 480 |
| 486 | 20231122 | 105800 | 1702344520 | 8430 | 8440 | 8440 | 8430 | 620 |
| 487 | 20231122 | 105700 | 1697112900 | 8460 | 8460 | 8460 | 8460 | 3 |
| 488 | 20231122 | 105600 | 1697087520 | 8460 | 8470 | 8470 | 8430 | 3023 |
| 489 | 20231122 | 105500 | 1671592700 | 8460 | 8440 | 8460 | 8440 | 547 |
| 490 | 20231122 | 105400 | 1666965120 | 8460 | 8460 | 8460 | 8460 | 18 |
| 491 | 20231122 | 105300 | 1666812840 | 8460 | 8460 | 8460 | 8460 | 10 |
| 492 | 20231122 | 105200 | 1666728240 | 8470 | 8470 | 8470 | 8470 | 82 |
| 493 | 20231122 | 105100 | 1666033700 | 8430 | 8440 | 8440 | 8430 | 290 |
| 494 | 20231122 | 105000 | 1663588810 | 8430 | 8430 | 8430 | 8430 | 0 |
| 495 | 20231122 | 104900 | 1663588810 | 8430 | 8430 | 8470 | 8420 | 2813 |
| 496 | 20231122 | 104800 | 1639899050 | 8430 | 8450 | 8450 | 8430 | 431 |
| 497 | 20231122 | 104700 | 1636261800 | 8440 | 8440 | 8450 | 8430 | 2028 |
| 498 | 20231122 | 104600 | 1619158610 | 8440 | 8440 | 8440 | 8440 | 100 |
| 499 | 20231122 | 104500 | 1618314610 | 8440 | 8450 | 8450 | 8440 | 113 |
| 500 | 20231122 | 104400 | 1617360000 | 8450 | 8450 | 8450 | 8450 | 36 |
| 501 | 20231122 | 104300 | 1617055800 | 8450 | 8460 | 8460 | 8450 | 1450 |
| 502 | 20231122 | 104200 | 1604799170 | 8460 | 8460 | 8460 | 8460 | 267 |
| 503 | 20231122 | 104100 | 1602540350 | 8460 | 8470 | 8470 | 8460 | 314 |
| 504 | 20231122 | 104000 | 1599882210 | 8480 | 8490 | 8490 | 8480 | 58 |
| 505 | 20231122 | 103900 | 1599390100 | 8500 | 8510 | 8520 | 8470 | 640 |
| 506 | 20231122 | 103800 | 1593950860 | 8520 | 8470 | 8540 | 8470 | 3764 |
| 507 | 20231122 | 103700 | 1561918500 | 8480 | 8470 | 8480 | 8470 | 56 |
| 508 | 20231122 | 103600 | 1561444170 | 8470 | 8480 | 8480 | 8470 | 247 |
| 509 | 20231122 | 103500 | 1559351570 | 8480 | 8470 | 8480 | 8470 | 424 |
| 510 | 20231122 | 103400 | 1555759870 | 8470 | 8480 | 8480 | 8470 | 1003 |
| 511 | 20231122 | 103300 | 1547262240 | 8480 | 8480 | 8480 | 8480 | 359 |
| 512 | 20231122 | 103200 | 1544217920 | 8480 | 8490 | 8490 | 8480 | 167 |
| 513 | 20231122 | 103100 | 1542800140 | 8490 | 8480 | 8490 | 8480 | 214 |
| 514 | 20231122 | 103000 | 1540983350 | 8480 | 8490 | 8490 | 8480 | 64 |
| 515 | 20231122 | 102900 | 1540440620 | 8490 | 8480 | 8490 | 8480 | 461 |
| 516 | 20231122 | 102800 | 1536531280 | 8480 | 8490 | 8500 | 8480 | 654 |
| 517 | 20231122 | 102700 | 1530978840 | 8500 | 8490 | 8500 | 8490 | 168 |
| 518 | 20231122 | 102600 | 1529552170 | 8500 | 8500 | 8500 | 8490 | 1283 |
| 519 | 20231122 | 102500 | 1518647180 | 8500 | 8500 | 8500 | 8500 | 172 |
| 520 | 20231122 | 102400 | 1517185180 | 8500 | 8470 | 8500 | 8470 | 1559 |
| 521 | 20231122 | 102300 | 1503949010 | 8480 | 8470 | 8480 | 8470 | 229 |
| 522 | 20231122 | 102200 | 1502007890 | 8470 | 8460 | 8470 | 8460 | 484 |
| 523 | 20231122 | 102100 | 1497912960 | 8460 | 8470 | 8470 | 8460 | 153 |
| 524 | 20231122 | 102000 | 1496617290 | 8470 | 8470 | 8470 | 8460 | 484 |
| 525 | 20231122 | 101900 | 1492521030 | 8470 | 8450 | 8470 | 8450 | 211 |
| 526 | 20231122 | 101800 | 1490736490 | 8450 | 8480 | 8480 | 8450 | 779 |
| 527 | 20231122 | 101700 | 1484147260 | 8470 | 8460 | 8470 | 8450 | 261 |
| 528 | 20231122 | 101600 | 1481939750 | 8450 | 8480 | 8480 | 8450 | 1074 |
| 529 | 20231122 | 101500 | 1472856780 | 8480 | 8490 | 8490 | 8480 | 398 |
| 530 | 20231122 | 101400 | 1469479790 | 8480 | 8450 | 8480 | 8450 | 1031 |
| 531 | 20231122 | 101300 | 1460744820 | 8450 | 8440 | 8450 | 8430 | 240 |
| 532 | 20231122 | 101200 | 1458718480 | 8440 | 8430 | 8440 | 8420 | 409 |
| 533 | 20231122 | 101100 | 1455270480 | 8420 | 8420 | 8430 | 8420 | 734 |
| 534 | 20231122 | 101000 | 1449088870 | 8420 | 8430 | 8430 | 8420 | 1012 |
| 535 | 20231122 | 100900 | 1440562800 | 8430 | 8420 | 8430 | 8420 | 676 |
| 536 | 20231122 | 100800 | 1434867450 | 8430 | 8420 | 8430 | 8420 | 1192 |
| 537 | 20231122 | 100700 | 1424830600 | 8430 | 8420 | 8430 | 8420 | 678 |
| 538 | 20231122 | 100600 | 1419118580 | 8420 | 8430 | 8430 | 8420 | 676 |
| 539 | 20231122 | 100500 | 1413420400 | 8440 | 8430 | 8440 | 8430 | 1027 |
| 540 | 20231122 | 100400 | 1404761090 | 8430 | 8450 | 8450 | 8420 | 890 |
| 541 | 20231122 | 100300 | 1397257800 | 8450 | 8420 | 8450 | 8420 | 357 |
| 542 | 20231122 | 100200 | 1394250110 | 8420 | 8430 | 8430 | 8420 | 141 |
| 543 | 20231122 | 100100 | 1393062850 | 8420 | 8430 | 8430 | 8420 | 982 |
| 544 | 20231122 | 100000 | 1384791680 | 8430 | 8430 | 8430 | 8420 | 1113 |
| 545 | 20231122 | 095900 | 1375410090 | 8430 | 8440 | 8450 | 8420 | 861 |
| 546 | 20231122 | 095800 | 1368151740 | 8440 | 8450 | 8450 | 8440 | 1208 |
| 547 | 20231122 | 095700 | 1357950660 | 8450 | 8440 | 8450 | 8440 | 222 |
| 548 | 20231122 | 095600 | 1356076830 | 8440 | 8440 | 8440 | 8420 | 668 |
| 549 | 20231122 | 095500 | 1350444030 | 8440 | 8430 | 8440 | 8430 | 161 |
| 550 | 20231122 | 095400 | 1349086790 | 8430 | 8450 | 8450 | 8410 | 2990 |
| 551 | 20231122 | 095300 | 1323925410 | 8450 | 8440 | 8450 | 8420 | 936 |
| 552 | 20231122 | 095200 | 1316042410 | 8440 | 8430 | 8440 | 8430 | 377 |
| 553 | 20231122 | 095100 | 1312862150 | 8430 | 8430 | 8440 | 8420 | 759 |
| 554 | 20231122 | 095000 | 1306469810 | 8430 | 8440 | 8440 | 8420 | 861 |
| 555 | 20231122 | 094900 | 1299214310 | 8440 | 8440 | 8440 | 8430 | 861 |
| 556 | 20231122 | 094800 | 1291955910 | 8440 | 8450 | 8450 | 8440 | 958 |
| 557 | 20231122 | 094700 | 1283869580 | 8440 | 8450 | 8480 | 8440 | 603 |
| 558 | 20231122 | 094600 | 1278763420 | 8480 | 8430 | 8490 | 8430 | 761 |
| 559 | 20231122 | 094500 | 1272325400 | 8440 | 8450 | 8450 | 8410 | 6685 |
| 560 | 20231122 | 094400 | 1215985590 | 8430 | 8440 | 8450 | 8430 | 1400 |
| 561 | 20231122 | 094300 | 1204172650 | 8430 | 8440 | 8440 | 8430 | 1627 |
| 562 | 20231122 | 094200 | 1190452050 | 8440 | 8430 | 8440 | 8420 | 2335 |
| 563 | 20231122 | 094100 | 1170768850 | 8440 | 8420 | 8440 | 8420 | 1880 |
| 564 | 20231122 | 094000 | 1154932100 | 8430 | 8450 | 8460 | 8430 | 6999 |
| 565 | 20231122 | 093900 | 1095855360 | 8460 | 8460 | 8470 | 8460 | 1890 |
| 566 | 20231122 | 093800 | 1079858360 | 8470 | 8460 | 8470 | 8460 | 369 |
| 567 | 20231122 | 093700 | 1076736320 | 8460 | 8470 | 8470 | 8450 | 4250 |
| 568 | 20231122 | 093600 | 1040786100 | 8470 | 8470 | 8470 | 8470 | 208 |
| 569 | 20231122 | 093500 | 1039024340 | 8480 | 8470 | 8480 | 8460 | 975 |
| 570 | 20231122 | 093400 | 1030765820 | 8470 | 8480 | 8480 | 8470 | 1483 |
| 571 | 20231122 | 093300 | 1018203300 | 8470 | 8470 | 8480 | 8460 | 361 |
| 572 | 20231122 | 093200 | 1015145670 | 8470 | 8450 | 8470 | 8450 | 951 |
| 573 | 20231122 | 093100 | 1007092290 | 8450 | 8450 | 8450 | 8440 | 3201 |
| 574 | 20231122 | 093000 | 980045850 | 8450 | 8460 | 8460 | 8450 | 3396 |
| 575 | 20231122 | 092900 | 951343540 | 8460 | 8480 | 8480 | 8450 | 5499 |
| 576 | 20231122 | 092800 | 904867540 | 8460 | 8480 | 8490 | 8450 | 7386 |
| 577 | 20231122 | 092700 | 842360230 | 8480 | 8500 | 8500 | 8470 | 6418 |
| 578 | 20231122 | 092600 | 787881760 | 8500 | 8520 | 8520 | 8500 | 2134 |
| 579 | 20231122 | 092500 | 769723350 | 8520 | 8520 | 8520 | 8510 | 754 |
| 580 | 20231122 | 092400 | 763300420 | 8520 | 8520 | 8540 | 8520 | 1131 |
| 581 | 20231122 | 092300 | 753662130 | 8540 | 8540 | 8550 | 8520 | 1785 |
| 582 | 20231122 | 092200 | 738438290 | 8550 | 8580 | 8580 | 8550 | 1163 |
| 583 | 20231122 | 092100 | 728487060 | 8580 | 8550 | 8580 | 8550 | 263 |
| 584 | 20231122 | 092000 | 726231570 | 8550 | 8520 | 8560 | 8520 | 1953 |
| 585 | 20231122 | 091900 | 709571180 | 8510 | 8510 | 8510 | 8510 | 418 |
| 586 | 20231122 | 091800 | 706014000 | 8510 | 8530 | 8530 | 8500 | 924 |
| 587 | 20231122 | 091700 | 698148680 | 8520 | 8520 | 8540 | 8510 | 121 |
| 588 | 20231122 | 091600 | 697117230 | 8500 | 8540 | 8540 | 8500 | 3155 |
| 589 | 20231122 | 091500 | 670274840 | 8550 | 8550 | 8550 | 8540 | 883 |
| 590 | 20231122 | 091400 | 662725700 | 8560 | 8580 | 8580 | 8560 | 1940 |
| 591 | 20231122 | 091300 | 646101290 | 8570 | 8520 | 8570 | 8520 | 2000 |
| 592 | 20231122 | 091200 | 628995150 | 8520 | 8520 | 8520 | 8480 | 2251 |
| 593 | 20231122 | 091100 | 609836310 | 8480 | 8480 | 8510 | 8470 | 1780 |
| 594 | 20231122 | 091000 | 594744650 | 8480 | 8550 | 8550 | 8480 | 4236 |
| 595 | 20231122 | 090900 | 558676480 | 8560 | 8540 | 8560 | 8530 | 2047 |
| 596 | 20231122 | 090800 | 541190000 | 8540 | 8480 | 8540 | 8460 | 2305 |
| 597 | 20231122 | 090700 | 521569580 | 8470 | 8510 | 8510 | 8420 | 11046 |
| 598 | 20231122 | 090600 | 428028480 | 8510 | 8500 | 8550 | 8490 | 7103 |
| 599 | 20231122 | 090500 | 367642650 | 8510 | 8510 | 8520 | 8500 | 6633 |
| 600 | 20231122 | 090400 | 311227980 | 8510 | 8530 | 8550 | 8510 | 4869 |
| 601 | 20231122 | 090300 | 269722880 | 8530 | 8550 | 8590 | 8520 | 5037 |
| 602 | 20231122 | 090200 | 226666530 | 8530 | 8520 | 8560 | 8510 | 2908 |
| 603 | 20231122 | 090100 | 201866580 | 8510 | 8610 | 8610 | 8510 | 7606 |
| 604 | 20231122 | 090000 | 136745090 | 8600 | 8650 | 8720 | 8600 | 15764 |