32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 190800 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 1129 |
| 3 | 20231121 | 190700 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 4 | 20231121 | 190600 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 5 | 20231121 | 190500 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 6 | 20231121 | 190400 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 7 | 20231121 | 190300 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 8 | 20231121 | 190200 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 9 | 20231121 | 190100 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 10 | 20231121 | 190000 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 11 | 20231121 | 185900 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 12 | 20231121 | 185800 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 13 | 20231121 | 185700 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 14 | 20231121 | 185600 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 15 | 20231121 | 185500 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 16 | 20231121 | 185400 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 17 | 20231121 | 185300 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 18 | 20231121 | 185200 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 19 | 20231121 | 185100 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 20 | 20231121 | 185000 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 21 | 20231121 | 184900 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 22 | 20231121 | 184800 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 23 | 20231121 | 184700 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 24 | 20231121 | 184600 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 25 | 20231121 | 184500 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 26 | 20231121 | 184400 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 27 | 20231121 | 184300 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 28 | 20231121 | 184200 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 29 | 20231121 | 184100 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 30 | 20231121 | 184000 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 31 | 20231121 | 183900 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 32 | 20231121 | 183800 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 1129 |
| 33 | 20231121 | 183700 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 34 | 20231121 | 183600 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 35 | 20231121 | 183500 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 36 | 20231121 | 183400 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 37 | 20231121 | 183300 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 38 | 20231121 | 183200 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 39 | 20231121 | 183100 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 40 | 20231121 | 183000 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 41 | 20231121 | 182900 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 42 | 20231121 | 182800 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 43 | 20231121 | 182700 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 44 | 20231121 | 182600 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 45 | 20231121 | 182500 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 46 | 20231121 | 182400 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 47 | 20231121 | 182300 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 48 | 20231121 | 182200 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 49 | 20231121 | 182100 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 50 | 20231121 | 182000 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 51 | 20231121 | 181900 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 52 | 20231121 | 181800 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 53 | 20231121 | 181700 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 54 | 20231121 | 181600 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 55 | 20231121 | 181500 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 56 | 20231121 | 181400 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 57 | 20231121 | 181300 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 58 | 20231121 | 181200 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 59 | 20231121 | 181100 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 60 | 20231121 | 181000 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 61 | 20231121 | 180900 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 62 | 20231121 | 180800 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 1129 |
| 63 | 20231121 | 180700 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 64 | 20231121 | 180600 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 65 | 20231121 | 180500 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 66 | 20231121 | 180400 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 67 | 20231121 | 180300 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 68 | 20231121 | 180200 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 69 | 20231121 | 180100 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 70 | 20231121 | 180000 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 71 | 20231121 | 175900 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 72 | 20231121 | 175800 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 73 | 20231121 | 175700 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 74 | 20231121 | 175600 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 75 | 20231121 | 175500 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 76 | 20231121 | 175400 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 77 | 20231121 | 175300 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 78 | 20231121 | 175200 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 79 | 20231121 | 175100 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 80 | 20231121 | 175000 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 81 | 20231121 | 174900 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 82 | 20231121 | 174800 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 83 | 20231121 | 174700 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 84 | 20231121 | 174600 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 85 | 20231121 | 174500 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 86 | 20231121 | 174400 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 87 | 20231121 | 174300 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 88 | 20231121 | 174200 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 89 | 20231121 | 174100 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 90 | 20231121 | 174000 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 91 | 20231121 | 173900 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 92 | 20231121 | 173800 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 1129 |
| 93 | 20231121 | 173700 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 94 | 20231121 | 173600 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 95 | 20231121 | 173500 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 96 | 20231121 | 173400 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 97 | 20231121 | 173300 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 98 | 20231121 | 173200 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 99 | 20231121 | 173100 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 100 | 20231121 | 173000 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 101 | 20231121 | 172900 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 102 | 20231121 | 172800 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 103 | 20231121 | 172700 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 104 | 20231121 | 172600 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 105 | 20231121 | 172500 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 106 | 20231121 | 172400 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 107 | 20231121 | 172300 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 108 | 20231121 | 172200 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 109 | 20231121 | 172100 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 110 | 20231121 | 172000 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 111 | 20231121 | 171900 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 112 | 20231121 | 171800 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 113 | 20231121 | 171700 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 114 | 20231121 | 171600 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 115 | 20231121 | 171500 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 116 | 20231121 | 171400 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 117 | 20231121 | 171300 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 118 | 20231121 | 171200 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 119 | 20231121 | 171100 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 120 | 20231121 | 171000 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 121 | 20231121 | 170900 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 122 | 20231121 | 170800 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 1129 |
| 123 | 20231121 | 170700 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 124 | 20231121 | 170600 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 125 | 20231121 | 170500 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 126 | 20231121 | 170400 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 127 | 20231121 | 170300 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 128 | 20231121 | 170200 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 129 | 20231121 | 170100 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 130 | 20231121 | 170000 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 131 | 20231121 | 165900 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 132 | 20231121 | 165800 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 133 | 20231121 | 165700 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 134 | 20231121 | 165600 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 135 | 20231121 | 165500 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 136 | 20231121 | 165400 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 137 | 20231121 | 165300 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 138 | 20231121 | 165200 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 139 | 20231121 | 165100 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 140 | 20231121 | 165000 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 141 | 20231121 | 164900 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 142 | 20231121 | 164800 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 143 | 20231121 | 164700 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 144 | 20231121 | 164600 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 145 | 20231121 | 164500 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 146 | 20231121 | 164400 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 147 | 20231121 | 164300 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 148 | 20231121 | 164200 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 149 | 20231121 | 164100 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 150 | 20231121 | 164000 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 151 | 20231121 | 163900 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 152 | 20231121 | 163800 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 1129 |
| 153 | 20231121 | 163700 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 154 | 20231121 | 163600 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 155 | 20231121 | 163500 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 156 | 20231121 | 163400 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 157 | 20231121 | 163300 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 158 | 20231121 | 163200 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 159 | 20231121 | 163100 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 160 | 20231121 | 163000 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 161 | 20231121 | 162900 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 162 | 20231121 | 162800 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 163 | 20231121 | 162700 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 164 | 20231121 | 162600 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 165 | 20231121 | 162500 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 166 | 20231121 | 162400 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 167 | 20231121 | 162300 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 168 | 20231121 | 162200 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 169 | 20231121 | 162100 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 170 | 20231121 | 162000 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 171 | 20231121 | 161900 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 172 | 20231121 | 161800 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 173 | 20231121 | 161700 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 174 | 20231121 | 161600 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 175 | 20231121 | 161500 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 176 | 20231121 | 161400 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 177 | 20231121 | 161300 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 178 | 20231121 | 161200 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 179 | 20231121 | 161100 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 180 | 20231121 | 161000 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 181 | 20231121 | 160900 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 182 | 20231121 | 160800 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 1129 |
| 183 | 20231121 | 160700 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 184 | 20231121 | 160600 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 185 | 20231121 | 160500 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 186 | 20231121 | 160400 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 187 | 20231121 | 160300 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 188 | 20231121 | 160200 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 189 | 20231121 | 160100 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 190 | 20231121 | 160000 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 191 | 20231121 | 155900 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 192 | 20231121 | 155800 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 193 | 20231121 | 155700 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 194 | 20231121 | 155600 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 195 | 20231121 | 155500 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 196 | 20231121 | 155400 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 197 | 20231121 | 155300 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 198 | 20231121 | 155200 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 199 | 20231121 | 155100 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 200 | 20231121 | 155000 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 201 | 20231121 | 154900 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 202 | 20231121 | 154800 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 203 | 20231121 | 154700 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 204 | 20231121 | 154600 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 205 | 20231121 | 154500 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 206 | 20231121 | 154400 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 207 | 20231121 | 154300 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 208 | 20231121 | 154200 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 209 | 20231121 | 154100 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 210 | 20231121 | 154000 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 211 | 20231121 | 153900 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 212 | 20231121 | 153800 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 1129 |
| 213 | 20231121 | 153700 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 214 | 20231121 | 153600 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 215 | 20231121 | 153500 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 216 | 20231121 | 153400 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 217 | 20231121 | 153300 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 218 | 20231121 | 153200 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 219 | 20231121 | 153100 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 0 |
| 220 | 20231121 | 153000 | 2768420470 | 12590 | 12590 | 12590 | 12590 | 1129 |
| 221 | 20231121 | 152900 | 2754206360 | 12600 | 12600 | 12600 | 12600 | 0 |
| 222 | 20231121 | 152800 | 2754206360 | 12600 | 12600 | 12600 | 12600 | 0 |
| 223 | 20231121 | 152700 | 2754206360 | 12600 | 12600 | 12600 | 12600 | 0 |
| 224 | 20231121 | 152600 | 2754206360 | 12600 | 12600 | 12600 | 12600 | 0 |
| 225 | 20231121 | 152500 | 2754206360 | 12600 | 12600 | 12600 | 12600 | 0 |
| 226 | 20231121 | 152400 | 2754206360 | 12600 | 12600 | 12600 | 12600 | 0 |
| 227 | 20231121 | 152300 | 2754206360 | 12600 | 12600 | 12600 | 12600 | 0 |
| 228 | 20231121 | 152200 | 2754206360 | 12600 | 12600 | 12600 | 12600 | 0 |
| 229 | 20231121 | 152100 | 2754206360 | 12600 | 12600 | 12600 | 12600 | 0 |
| 230 | 20231121 | 152000 | 2754206360 | 12600 | 12600 | 12600 | 12600 | 0 |
| 231 | 20231121 | 151900 | 2754206360 | 12600 | 12550 | 12600 | 12530 | 365 |
| 232 | 20231121 | 151800 | 2749623710 | 12550 | 12550 | 12550 | 12550 | 2 |
| 233 | 20231121 | 151700 | 2749598610 | 12520 | 12520 | 12520 | 12520 | 0 |
| 234 | 20231121 | 151600 | 2749598610 | 12520 | 12520 | 12520 | 12520 | 270 |
| 235 | 20231121 | 151500 | 2746218210 | 12520 | 12520 | 12520 | 12520 | 597 |
| 236 | 20231121 | 151400 | 2738743770 | 12520 | 12520 | 12520 | 12520 | 26 |
| 237 | 20231121 | 151300 | 2738418250 | 12520 | 12530 | 12530 | 12520 | 30 |
| 238 | 20231121 | 151200 | 2738042610 | 12520 | 12520 | 12520 | 12520 | 0 |
| 239 | 20231121 | 151100 | 2738042610 | 12520 | 12520 | 12520 | 12520 | 2 |
| 240 | 20231121 | 151000 | 2738017570 | 12560 | 12560 | 12560 | 12560 | 2 |
| 241 | 20231121 | 150900 | 2737992450 | 12550 | 12550 | 12550 | 12550 | 1194 |
| 242 | 20231121 | 150800 | 2723007750 | 12550 | 12550 | 12550 | 12550 | 2 |
| 243 | 20231121 | 150700 | 2722982650 | 12520 | 12520 | 12520 | 12520 | 200 |
| 244 | 20231121 | 150600 | 2720478650 | 12520 | 12520 | 12520 | 12520 | 0 |
| 245 | 20231121 | 150500 | 2720478650 | 12520 | 12520 | 12520 | 12520 | 0 |
| 246 | 20231121 | 150400 | 2720478650 | 12520 | 12520 | 12520 | 12520 | 0 |
| 247 | 20231121 | 150300 | 2720478650 | 12520 | 12530 | 12530 | 12520 | 210 |
| 248 | 20231121 | 150200 | 2717847450 | 12530 | 12530 | 12530 | 12530 | 28 |
| 249 | 20231121 | 150100 | 2717496610 | 12530 | 12530 | 12530 | 12530 | 100 |
| 250 | 20231121 | 150000 | 2716243610 | 12530 | 12530 | 12530 | 12530 | 14 |
| 251 | 20231121 | 145900 | 2716068190 | 12540 | 12540 | 12540 | 12540 | 17 |
| 252 | 20231121 | 145800 | 2715855010 | 12540 | 12540 | 12540 | 12540 | 113 |
| 253 | 20231121 | 145700 | 2714437990 | 12540 | 12540 | 12540 | 12540 | 9 |
| 254 | 20231121 | 145600 | 2714325130 | 12540 | 12540 | 12540 | 12540 | 6 |
| 255 | 20231121 | 145500 | 2714249890 | 12540 | 12530 | 12540 | 12530 | 16 |
| 256 | 20231121 | 145400 | 2714049260 | 12530 | 12530 | 12530 | 12530 | 16 |
| 257 | 20231121 | 145300 | 2713848780 | 12530 | 12540 | 12540 | 12530 | 4 |
| 258 | 20231121 | 145200 | 2713798650 | 12530 | 12520 | 12530 | 12520 | 83 |
| 259 | 20231121 | 145100 | 2712759010 | 12520 | 12520 | 12520 | 12520 | 23 |
| 260 | 20231121 | 145000 | 2712471050 | 12520 | 12520 | 12530 | 12520 | 15 |
| 261 | 20231121 | 144900 | 2712283150 | 12520 | 12520 | 12520 | 12520 | 7 |
| 262 | 20231121 | 144800 | 2712195510 | 12520 | 12520 | 12520 | 12520 | 10 |
| 263 | 20231121 | 144700 | 2712070310 | 12520 | 12520 | 12520 | 12520 | 7 |
| 264 | 20231121 | 144600 | 2711982670 | 12520 | 12520 | 12520 | 12520 | 10 |
| 265 | 20231121 | 144500 | 2711857470 | 12520 | 12520 | 12520 | 12520 | 21 |
| 266 | 20231121 | 144400 | 2711594550 | 12520 | 12520 | 12520 | 12520 | 5 |
| 267 | 20231121 | 144300 | 2711531950 | 12520 | 12520 | 12520 | 12520 | 22 |
| 268 | 20231121 | 144200 | 2711256510 | 12520 | 12520 | 12520 | 12520 | 205 |
| 269 | 20231121 | 144100 | 2708689910 | 12520 | 12520 | 12520 | 12520 | 8 |
| 270 | 20231121 | 144000 | 2708589750 | 12520 | 12520 | 12520 | 12520 | 10 |
| 271 | 20231121 | 143900 | 2708464550 | 12520 | 12520 | 12520 | 12520 | 8 |
| 272 | 20231121 | 143800 | 2708364390 | 12520 | 12520 | 12520 | 12520 | 7 |
| 273 | 20231121 | 143700 | 2708276750 | 12520 | 12520 | 12520 | 12520 | 13 |
| 274 | 20231121 | 143600 | 2708113990 | 12520 | 12520 | 12520 | 12520 | 4 |
| 275 | 20231121 | 143500 | 2708063910 | 12520 | 12520 | 12520 | 12520 | 40 |
| 276 | 20231121 | 143400 | 2707563110 | 12520 | 12520 | 12520 | 12520 | 13 |
| 277 | 20231121 | 143300 | 2707400350 | 12520 | 12520 | 12520 | 12520 | 6 |
| 278 | 20231121 | 143200 | 2707325230 | 12520 | 12520 | 12520 | 12520 | 7 |
| 279 | 20231121 | 143100 | 2707237590 | 12530 | 12530 | 12530 | 12530 | 5 |
| 280 | 20231121 | 143000 | 2707174940 | 12530 | 12530 | 12530 | 12530 | 11 |
| 281 | 20231121 | 142900 | 2707037110 | 12530 | 12530 | 12530 | 12530 | 12 |
| 282 | 20231121 | 142800 | 2706886750 | 12530 | 12530 | 12540 | 12530 | 17 |
| 283 | 20231121 | 142700 | 2706673730 | 12540 | 12530 | 12540 | 12530 | 105 |
| 284 | 20231121 | 142600 | 2705358070 | 12530 | 12530 | 12530 | 12530 | 67 |
| 285 | 20231121 | 142500 | 2704518560 | 12530 | 12530 | 12530 | 12530 | 3 |
| 286 | 20231121 | 142400 | 2704480970 | 12530 | 12530 | 12530 | 12530 | 2 |
| 287 | 20231121 | 142300 | 2704455910 | 12530 | 12530 | 12530 | 12530 | 8 |
| 288 | 20231121 | 142200 | 2704355670 | 12570 | 12550 | 12570 | 12530 | 83 |
| 289 | 20231121 | 142100 | 2703312560 | 12530 | 12530 | 12530 | 12530 | 1 |
| 290 | 20231121 | 142000 | 2703300030 | 12530 | 12550 | 12570 | 12530 | 14 |
| 291 | 20231121 | 141900 | 2703124370 | 12530 | 12560 | 12570 | 12520 | 112 |
| 292 | 20231121 | 141800 | 2701721770 | 12530 | 12520 | 12570 | 12520 | 24 |
| 293 | 20231121 | 141700 | 2701420930 | 12520 | 12530 | 12530 | 12520 | 223 |
| 294 | 20231121 | 141600 | 2698627970 | 12530 | 12530 | 12530 | 12530 | 53 |
| 295 | 20231121 | 141500 | 2697963880 | 12530 | 12540 | 12540 | 12530 | 8 |
| 296 | 20231121 | 141400 | 2697863630 | 12530 | 12530 | 12530 | 12530 | 9 |
| 297 | 20231121 | 141300 | 2697750860 | 12530 | 12520 | 12570 | 12520 | 5 |
| 298 | 20231121 | 141200 | 2697688190 | 12520 | 12520 | 12520 | 12520 | 13 |
| 299 | 20231121 | 141100 | 2697525430 | 12520 | 12530 | 12600 | 12520 | 2041 |
| 300 | 20231121 | 141000 | 2671958960 | 12590 | 12580 | 12590 | 12580 | 18 |
| 301 | 20231121 | 140900 | 2671732350 | 12590 | 12570 | 12590 | 12570 | 23 |
| 302 | 20231121 | 140800 | 2671443090 | 12590 | 12590 | 12590 | 12590 | 1 |
| 303 | 20231121 | 140700 | 2671430500 | 12560 | 12560 | 12600 | 12560 | 12 |
| 304 | 20231121 | 140600 | 2671279630 | 12570 | 12550 | 12570 | 12550 | 17 |
| 305 | 20231121 | 140500 | 2671066060 | 12560 | 12580 | 12580 | 12520 | 1795 |
| 306 | 20231121 | 140400 | 2648561280 | 12580 | 12580 | 12590 | 12580 | 11 |
| 307 | 20231121 | 140300 | 2648422890 | 12580 | 12580 | 12580 | 12580 | 3 |
| 308 | 20231121 | 140200 | 2648385150 | 12590 | 12590 | 12600 | 12590 | 206 |
| 309 | 20231121 | 140100 | 2645791600 | 12590 | 12590 | 12590 | 12590 | 13 |
| 310 | 20231121 | 140000 | 2645627930 | 12590 | 12600 | 12600 | 12590 | 7 |
| 311 | 20231121 | 135900 | 2645539790 | 12590 | 12600 | 12600 | 12590 | 4 |
| 312 | 20231121 | 135800 | 2645489420 | 12590 | 12590 | 12590 | 12590 | 9 |
| 313 | 20231121 | 135700 | 2645376110 | 12600 | 12580 | 12600 | 12580 | 11 |
| 314 | 20231121 | 135600 | 2645237700 | 12580 | 12580 | 12580 | 12580 | 7 |
| 315 | 20231121 | 135500 | 2645149640 | 12580 | 12580 | 12610 | 12570 | 467 |
| 316 | 20231121 | 135400 | 2639277620 | 12580 | 12590 | 12590 | 12580 | 10 |
| 317 | 20231121 | 135300 | 2639151780 | 12570 | 12570 | 12590 | 12570 | 14 |
| 318 | 20231121 | 135200 | 2638975710 | 12570 | 12570 | 12590 | 12570 | 90 |
| 319 | 20231121 | 135100 | 2637844380 | 12590 | 12590 | 12590 | 12570 | 291 |
| 320 | 20231121 | 135000 | 2634180710 | 12600 | 12600 | 12600 | 12590 | 269 |
| 321 | 20231121 | 134900 | 2630791420 | 12590 | 12610 | 12620 | 12590 | 65 |
| 322 | 20231121 | 134800 | 2629971810 | 12620 | 12590 | 12620 | 12590 | 896 |
| 323 | 20231121 | 134700 | 2618682510 | 12600 | 12590 | 12600 | 12550 | 12 |
| 324 | 20231121 | 134600 | 2618531610 | 12580 | 12570 | 12600 | 12570 | 795 |
| 325 | 20231121 | 134500 | 2608529770 | 12540 | 12530 | 12540 | 12520 | 146 |
| 326 | 20231121 | 134400 | 2606700530 | 12530 | 12570 | 12600 | 12530 | 156 |
| 327 | 20231121 | 134300 | 2604736930 | 12600 | 12520 | 12600 | 12520 | 973 |
| 328 | 20231121 | 134200 | 2592485290 | 12600 | 12550 | 12620 | 12520 | 1340 |
| 329 | 20231121 | 134100 | 2575594530 | 12520 | 12520 | 12520 | 12520 | 7 |
| 330 | 20231121 | 134000 | 2575506890 | 12580 | 12520 | 12580 | 12520 | 144 |
| 331 | 20231121 | 133900 | 2573696960 | 12560 | 12530 | 12560 | 12520 | 230 |
| 332 | 20231121 | 133800 | 2570816320 | 12590 | 12540 | 12590 | 12520 | 100 |
| 333 | 20231121 | 133700 | 2569562600 | 12530 | 12530 | 12550 | 12530 | 6 |
| 334 | 20231121 | 133600 | 2569487390 | 12570 | 12520 | 12570 | 12520 | 8 |
| 335 | 20231121 | 133500 | 2569387130 | 12590 | 12520 | 12590 | 12520 | 5 |
| 336 | 20231121 | 133400 | 2569324290 | 12600 | 12600 | 12600 | 12520 | 7 |
| 337 | 20231121 | 133300 | 2569236330 | 12600 | 12500 | 12600 | 12500 | 545 |
| 338 | 20231121 | 133200 | 2562380450 | 12500 | 12510 | 12520 | 12500 | 6292 |
| 339 | 20231121 | 133100 | 2483722420 | 12510 | 12520 | 12520 | 12510 | 80 |
| 340 | 20231121 | 133000 | 2482720860 | 12520 | 12540 | 12540 | 12520 | 68 |
| 341 | 20231121 | 132900 | 2481868910 | 12540 | 12540 | 12540 | 12530 | 103 |
| 342 | 20231121 | 132800 | 2480577320 | 12530 | 12550 | 12550 | 12530 | 1306 |
| 343 | 20231121 | 132700 | 2464197380 | 12550 | 12550 | 12550 | 12550 | 465 |
| 344 | 20231121 | 132600 | 2458361630 | 12550 | 12550 | 12550 | 12550 | 56 |
| 345 | 20231121 | 132500 | 2457658830 | 12550 | 12550 | 12550 | 12550 | 10 |
| 346 | 20231121 | 132400 | 2457533330 | 12550 | 12550 | 12550 | 12550 | 8 |
| 347 | 20231121 | 132300 | 2457432930 | 12550 | 12550 | 12550 | 12550 | 13 |
| 348 | 20231121 | 132200 | 2457269780 | 12550 | 12550 | 12550 | 12550 | 15 |
| 349 | 20231121 | 132100 | 2457081530 | 12550 | 12550 | 12550 | 12550 | 1 |
| 350 | 20231121 | 132000 | 2457068980 | 12550 | 12560 | 12560 | 12550 | 37 |
| 351 | 20231121 | 131900 | 2456604280 | 12560 | 12550 | 12560 | 12550 | 64 |
| 352 | 20231121 | 131800 | 2455800500 | 12550 | 12540 | 12550 | 12540 | 7 |
| 353 | 20231121 | 131700 | 2455712680 | 12540 | 12540 | 12540 | 12540 | 6 |
| 354 | 20231121 | 131600 | 2455637440 | 12540 | 12550 | 12550 | 12540 | 91 |
| 355 | 20231121 | 131500 | 2454495770 | 12550 | 12550 | 12550 | 12550 | 10 |
| 356 | 20231121 | 131400 | 2454370270 | 12540 | 12540 | 12540 | 12540 | 7 |
| 357 | 20231121 | 131300 | 2454282490 | 12550 | 12540 | 12550 | 12540 | 45 |
| 358 | 20231121 | 131200 | 2453717800 | 12530 | 12530 | 12530 | 12530 | 11 |
| 359 | 20231121 | 131100 | 2453579970 | 12530 | 12540 | 12540 | 12530 | 5 |
| 360 | 20231121 | 131000 | 2453517300 | 12550 | 12540 | 12550 | 12540 | 11 |
| 361 | 20231121 | 130900 | 2453379310 | 12530 | 12520 | 12530 | 12520 | 9 |
| 362 | 20231121 | 130800 | 2453266560 | 12520 | 12520 | 12530 | 12520 | 119 |
| 363 | 20231121 | 130700 | 2451776190 | 12530 | 12530 | 12530 | 12530 | 113 |
| 364 | 20231121 | 130600 | 2450360300 | 12530 | 12530 | 12530 | 12530 | 5 |
| 365 | 20231121 | 130500 | 2450297650 | 12530 | 12530 | 12530 | 12530 | 74 |
| 366 | 20231121 | 130400 | 2449370430 | 12530 | 12530 | 12530 | 12530 | 3 |
| 367 | 20231121 | 130300 | 2449332840 | 12530 | 12530 | 12530 | 12530 | 8 |
| 368 | 20231121 | 130200 | 2449232600 | 12530 | 12530 | 12530 | 12530 | 15 |
| 369 | 20231121 | 130100 | 2449044650 | 12530 | 12530 | 12530 | 12530 | 151 |
| 370 | 20231121 | 130000 | 2447152620 | 12530 | 12530 | 12540 | 12530 | 15 |
| 371 | 20231121 | 125900 | 2446964610 | 12530 | 12540 | 12540 | 12530 | 8 |
| 372 | 20231121 | 125800 | 2446864320 | 12530 | 12530 | 12530 | 12530 | 9 |
| 373 | 20231121 | 125700 | 2446751550 | 12530 | 12530 | 12530 | 12530 | 49 |
| 374 | 20231121 | 125600 | 2446137580 | 12530 | 12530 | 12570 | 12530 | 8 |
| 375 | 20231121 | 125500 | 2446037180 | 12580 | 12580 | 12580 | 12580 | 0 |
| 376 | 20231121 | 125400 | 2446037180 | 12580 | 12530 | 12580 | 12520 | 1067 |
| 377 | 20231121 | 125300 | 2432676220 | 12530 | 12530 | 12530 | 12530 | 1 |
| 378 | 20231121 | 125200 | 2432663690 | 12530 | 12530 | 12530 | 12530 | 4 |
| 379 | 20231121 | 125100 | 2432613570 | 12530 | 12550 | 12590 | 12530 | 24 |
| 380 | 20231121 | 125000 | 2432312160 | 12530 | 12530 | 12530 | 12530 | 0 |
| 381 | 20231121 | 124900 | 2432312160 | 12530 | 12530 | 12600 | 12530 | 18 |
| 382 | 20231121 | 124800 | 2432086380 | 12600 | 12530 | 12600 | 12530 | 8 |
| 383 | 20231121 | 124700 | 2431985940 | 12530 | 12530 | 12530 | 12530 | 4 |
| 384 | 20231121 | 124600 | 2431935820 | 12530 | 12530 | 12530 | 12530 | 11 |
| 385 | 20231121 | 124500 | 2431797990 | 12530 | 12510 | 12530 | 12510 | 274 |
| 386 | 20231121 | 124400 | 2428367390 | 12520 | 12520 | 12520 | 12510 | 492 |
| 387 | 20231121 | 124300 | 2422207570 | 12520 | 12530 | 12530 | 12520 | 231 |
| 388 | 20231121 | 124200 | 2419313270 | 12530 | 12540 | 12540 | 12530 | 23 |
| 389 | 20231121 | 124100 | 2419024880 | 12540 | 12540 | 12540 | 12540 | 12 |
| 390 | 20231121 | 124000 | 2418874400 | 12550 | 12550 | 12550 | 12550 | 7 |
| 391 | 20231121 | 123900 | 2418786550 | 12550 | 12550 | 12550 | 12550 | 8 |
| 392 | 20231121 | 123800 | 2418686150 | 12550 | 12570 | 12570 | 12550 | 266 |
| 393 | 20231121 | 123700 | 2415345530 | 12570 | 12580 | 12580 | 12570 | 12 |
| 394 | 20231121 | 123600 | 2415194620 | 12580 | 12590 | 12590 | 12580 | 5 |
| 395 | 20231121 | 123500 | 2415131710 | 12590 | 12590 | 12590 | 12590 | 9 |
| 396 | 20231121 | 123400 | 2415018400 | 12590 | 12600 | 12600 | 12590 | 3 |
| 397 | 20231121 | 123300 | 2414980610 | 12620 | 12620 | 12620 | 12590 | 643 |
| 398 | 20231121 | 123200 | 2406866790 | 12620 | 12580 | 12620 | 12580 | 30 |
| 399 | 20231121 | 123100 | 2406488730 | 12580 | 12580 | 12610 | 12580 | 9 |
| 400 | 20231121 | 123000 | 2406375440 | 12580 | 12600 | 12620 | 12580 | 96 |
| 401 | 20231121 | 122900 | 2405166020 | 12600 | 12600 | 12620 | 12600 | 17 |
| 402 | 20231121 | 122800 | 2404951790 | 12620 | 12610 | 12620 | 12610 | 981 |
| 403 | 20231121 | 122700 | 2392581360 | 12620 | 12600 | 12620 | 12600 | 6 |
| 404 | 20231121 | 122600 | 2392505700 | 12600 | 12580 | 12620 | 12580 | 28 |
| 405 | 20231121 | 122500 | 2392152920 | 12600 | 12600 | 12600 | 12590 | 17 |
| 406 | 20231121 | 122400 | 2391938730 | 12610 | 12610 | 12610 | 12610 | 9 |
| 407 | 20231121 | 122300 | 2391825240 | 12610 | 12590 | 12630 | 12590 | 1265 |
| 408 | 20231121 | 122200 | 2375873930 | 12580 | 12610 | 12610 | 12580 | 14 |
| 409 | 20231121 | 122100 | 2375697570 | 12580 | 12600 | 12610 | 12580 | 74 |
| 410 | 20231121 | 122000 | 2374765330 | 12600 | 12580 | 12600 | 12580 | 20 |
| 411 | 20231121 | 121900 | 2374513460 | 12600 | 12590 | 12600 | 12580 | 12 |
| 412 | 20231121 | 121800 | 2374362370 | 12600 | 12600 | 12600 | 12580 | 111 |
| 413 | 20231121 | 121700 | 2372963870 | 12560 | 12560 | 12570 | 12560 | 18 |
| 414 | 20231121 | 121600 | 2372737650 | 12560 | 12560 | 12560 | 12560 | 32 |
| 415 | 20231121 | 121500 | 2372335730 | 12560 | 12560 | 12570 | 12560 | 31 |
| 416 | 20231121 | 121400 | 2371946130 | 12560 | 12550 | 12560 | 12550 | 105 |
| 417 | 20231121 | 121300 | 2370627380 | 12550 | 12550 | 12560 | 12550 | 14 |
| 418 | 20231121 | 121200 | 2370451670 | 12560 | 12560 | 12570 | 12560 | 17 |
| 419 | 20231121 | 121100 | 2370238130 | 12560 | 12560 | 12560 | 12560 | 25 |
| 420 | 20231121 | 121000 | 2369924130 | 12560 | 12550 | 12560 | 12550 | 20 |
| 421 | 20231121 | 120900 | 2369673020 | 12560 | 12550 | 12560 | 12550 | 10 |
| 422 | 20231121 | 120800 | 2369547500 | 12550 | 12560 | 12560 | 12550 | 362 |
| 423 | 20231121 | 120700 | 2365001690 | 12570 | 12570 | 12570 | 12570 | 75 |
| 424 | 20231121 | 120600 | 2364058940 | 12590 | 12580 | 12600 | 12570 | 43 |
| 425 | 20231121 | 120500 | 2363518340 | 12570 | 12570 | 12600 | 12560 | 299 |
| 426 | 20231121 | 120400 | 2359759890 | 12600 | 12570 | 12600 | 12570 | 19 |
| 427 | 20231121 | 120300 | 2359520900 | 12590 | 12570 | 12590 | 12570 | 6 |
| 428 | 20231121 | 120200 | 2359445420 | 12600 | 12580 | 12600 | 12570 | 5 |
| 429 | 20231121 | 120100 | 2359382500 | 12580 | 12590 | 12600 | 12580 | 179 |
| 430 | 20231121 | 120000 | 2357127680 | 12600 | 12580 | 12600 | 12580 | 16 |
| 431 | 20231121 | 115900 | 2356926270 | 12550 | 12580 | 12600 | 12550 | 495 |
| 432 | 20231121 | 115800 | 2350706610 | 12570 | 12580 | 12580 | 12570 | 8 |
| 433 | 20231121 | 115700 | 2350606030 | 12600 | 12570 | 12600 | 12570 | 5 |
| 434 | 20231121 | 115600 | 2350543100 | 12600 | 12590 | 12600 | 12570 | 107 |
| 435 | 20231121 | 115500 | 2349196970 | 12600 | 12610 | 12610 | 12590 | 24 |
| 436 | 20231121 | 115400 | 2348894500 | 12610 | 12530 | 12610 | 12530 | 3116 |
| 437 | 20231121 | 115300 | 2309603780 | 12530 | 12520 | 12560 | 12520 | 330 |
| 438 | 20231121 | 115200 | 2305465490 | 12500 | 12490 | 12550 | 12490 | 568 |
| 439 | 20231121 | 115100 | 2298368730 | 12550 | 12480 | 12550 | 12480 | 103 |
| 440 | 20231121 | 115000 | 2297083150 | 12480 | 12600 | 12600 | 12480 | 8670 |
| 441 | 20231121 | 114900 | 2188511630 | 12600 | 12550 | 12600 | 12550 | 956 |
| 442 | 20231121 | 114800 | 2176471660 | 12550 | 12560 | 12570 | 12550 | 124 |
| 443 | 20231121 | 114700 | 2174913740 | 12550 | 12550 | 12550 | 12550 | 33 |
| 444 | 20231121 | 114600 | 2174499590 | 12540 | 12560 | 12560 | 12540 | 200 |
| 445 | 20231121 | 114500 | 2171991510 | 12560 | 12580 | 12580 | 12540 | 4936 |
| 446 | 20231121 | 114400 | 2109968470 | 12590 | 12600 | 12600 | 12590 | 1101 |
| 447 | 20231121 | 114300 | 2096106800 | 12600 | 12600 | 12600 | 12600 | 969 |
| 448 | 20231121 | 114200 | 2083897400 | 12600 | 12600 | 12600 | 12600 | 16 |
| 449 | 20231121 | 114100 | 2083695800 | 12600 | 12610 | 12610 | 12600 | 20 |
| 450 | 20231121 | 114000 | 2083443780 | 12610 | 12610 | 12610 | 12610 | 30 |
| 451 | 20231121 | 113900 | 2083065480 | 12610 | 12610 | 12610 | 12610 | 30 |
| 452 | 20231121 | 113800 | 2082687180 | 12600 | 12610 | 12620 | 12600 | 311 |
| 453 | 20231121 | 113700 | 2078765490 | 12610 | 12610 | 12620 | 12610 | 320 |
| 454 | 20231121 | 113600 | 2074727320 | 12600 | 12610 | 12610 | 12600 | 67 |
| 455 | 20231121 | 113500 | 2073882560 | 12610 | 12610 | 12610 | 12610 | 41 |
| 456 | 20231121 | 113400 | 2073365550 | 12610 | 12620 | 12620 | 12600 | 1540 |
| 457 | 20231121 | 113300 | 2053936340 | 12620 | 12630 | 12630 | 12620 | 653 |
| 458 | 20231121 | 113200 | 2045689000 | 12630 | 12640 | 12640 | 12630 | 164 |
| 459 | 20231121 | 113100 | 2043616050 | 12640 | 12630 | 12640 | 12630 | 25 |
| 460 | 20231121 | 113000 | 2043300120 | 12630 | 12630 | 12640 | 12630 | 109 |
| 461 | 20231121 | 112900 | 2041922450 | 12630 | 12630 | 12640 | 12630 | 24 |
| 462 | 20231121 | 112800 | 2041619310 | 12630 | 12630 | 12630 | 12630 | 12 |
| 463 | 20231121 | 112700 | 2041467750 | 12630 | 12630 | 12630 | 12630 | 3 |
| 464 | 20231121 | 112600 | 2041429860 | 12630 | 12630 | 12640 | 12630 | 260 |
| 465 | 20231121 | 112500 | 2038143560 | 12630 | 12660 | 12660 | 12630 | 672 |
| 466 | 20231121 | 112400 | 2029644180 | 12660 | 12660 | 12660 | 12660 | 6 |
| 467 | 20231121 | 112300 | 2029568220 | 12660 | 12660 | 12660 | 12660 | 2 |
| 468 | 20231121 | 112200 | 2029542900 | 12660 | 12660 | 12660 | 12660 | 35 |
| 469 | 20231121 | 112100 | 2029099800 | 12660 | 12660 | 12660 | 12660 | 4 |
| 470 | 20231121 | 112000 | 2029049160 | 12660 | 12660 | 12660 | 12660 | 111 |
| 471 | 20231121 | 111900 | 2027643900 | 12660 | 12670 | 12670 | 12660 | 994 |
| 472 | 20231121 | 111800 | 2015049940 | 12670 | 12670 | 12670 | 12670 | 3 |
| 473 | 20231121 | 111700 | 2015011930 | 12670 | 12670 | 12670 | 12670 | 5 |
| 474 | 20231121 | 111600 | 2014948580 | 12670 | 12710 | 12710 | 12670 | 172 |
| 475 | 20231121 | 111500 | 2012767930 | 12720 | 12670 | 12720 | 12670 | 255 |
| 476 | 20231121 | 111400 | 2009531170 | 12660 | 12660 | 12660 | 12660 | 12 |
| 477 | 20231121 | 111300 | 2009379250 | 12660 | 12670 | 12670 | 12660 | 98 |
| 478 | 20231121 | 111200 | 2008138540 | 12660 | 12670 | 12670 | 12660 | 133 |
| 479 | 20231121 | 111100 | 2006453450 | 12670 | 12670 | 12670 | 12670 | 216 |
| 480 | 20231121 | 111000 | 2003716730 | 12670 | 12670 | 12670 | 12670 | 15 |
| 481 | 20231121 | 110900 | 2003526680 | 12680 | 12700 | 12700 | 12680 | 364 |
| 482 | 20231121 | 110800 | 1998907610 | 12700 | 12700 | 12700 | 12700 | 12 |
| 483 | 20231121 | 110700 | 1998755210 | 12690 | 12680 | 12690 | 12680 | 19 |
| 484 | 20231121 | 110600 | 1998514240 | 12680 | 12680 | 12680 | 12680 | 14 |
| 485 | 20231121 | 110500 | 1998336720 | 12680 | 12680 | 12680 | 12680 | 10 |
| 486 | 20231121 | 110400 | 1998209920 | 12680 | 12680 | 12680 | 12680 | 16 |
| 487 | 20231121 | 110300 | 1998007040 | 12690 | 12690 | 12690 | 12680 | 227 |
| 488 | 20231121 | 110200 | 1995127470 | 12690 | 12690 | 12690 | 12690 | 4 |
| 489 | 20231121 | 110100 | 1995076710 | 12690 | 12700 | 12700 | 12690 | 24 |
| 490 | 20231121 | 110000 | 1994771940 | 12730 | 12730 | 12730 | 12680 | 19 |
| 491 | 20231121 | 105900 | 1994530710 | 12720 | 12680 | 12720 | 12680 | 27 |
| 492 | 20231121 | 105800 | 1994187800 | 12680 | 12690 | 12730 | 12680 | 32 |
| 493 | 20231121 | 105700 | 1993781780 | 12690 | 12690 | 12690 | 12690 | 7 |
| 494 | 20231121 | 105600 | 1993692950 | 12740 | 12670 | 12740 | 12670 | 16 |
| 495 | 20231121 | 105500 | 1993489660 | 12670 | 12680 | 12680 | 12670 | 18 |
| 496 | 20231121 | 105400 | 1993261590 | 12680 | 12730 | 12750 | 12670 | 12 |
| 497 | 20231121 | 105300 | 1993109160 | 12720 | 12670 | 12720 | 12670 | 29 |
| 498 | 20231121 | 105200 | 1992740330 | 12670 | 12720 | 12720 | 12670 | 424 |
| 499 | 20231121 | 105100 | 1987364060 | 12720 | 12720 | 12720 | 12720 | 87 |
| 500 | 20231121 | 105000 | 1986257420 | 12720 | 12720 | 12770 | 12720 | 67 |
| 501 | 20231121 | 104900 | 1985402260 | 12770 | 12660 | 12770 | 12660 | 4822 |
| 502 | 20231121 | 104800 | 1923971780 | 12660 | 12650 | 12740 | 12650 | 468 |
| 503 | 20231121 | 104700 | 1918026600 | 12680 | 12680 | 12680 | 12680 | 1 |
| 504 | 20231121 | 104600 | 1918013920 | 12650 | 12640 | 12650 | 12630 | 521 |
| 505 | 20231121 | 104500 | 1911428490 | 12640 | 12640 | 12640 | 12640 | 18 |
| 506 | 20231121 | 104400 | 1911200970 | 12640 | 12650 | 12650 | 12640 | 83 |
| 507 | 20231121 | 104300 | 1910151260 | 12650 | 12630 | 12660 | 12630 | 95 |
| 508 | 20231121 | 104200 | 1908949070 | 12630 | 12640 | 12640 | 12630 | 435 |
| 509 | 20231121 | 104100 | 1903450790 | 12640 | 12650 | 12650 | 12640 | 418 |
| 510 | 20231121 | 104000 | 1898164630 | 12650 | 12650 | 12650 | 12650 | 8 |
| 511 | 20231121 | 103900 | 1898063430 | 12650 | 12650 | 12660 | 12650 | 1019 |
| 512 | 20231121 | 103800 | 1885163080 | 12650 | 12650 | 12650 | 12650 | 30 |
| 513 | 20231121 | 103700 | 1884783580 | 12650 | 12650 | 12650 | 12650 | 193 |
| 514 | 20231121 | 103600 | 1882342130 | 12650 | 12650 | 12650 | 12650 | 16 |
| 515 | 20231121 | 103500 | 1882139730 | 12660 | 12660 | 12660 | 12650 | 161 |
| 516 | 20231121 | 103400 | 1880101600 | 12650 | 12650 | 12660 | 12650 | 205 |
| 517 | 20231121 | 103300 | 1877506350 | 12640 | 12640 | 12640 | 12640 | 45 |
| 518 | 20231121 | 103200 | 1876937550 | 12640 | 12650 | 12650 | 12640 | 7 |
| 519 | 20231121 | 103100 | 1876849010 | 12650 | 12650 | 12650 | 12640 | 120 |
| 520 | 20231121 | 103000 | 1875331050 | 12640 | 12620 | 12640 | 12620 | 594 |
| 521 | 20231121 | 102900 | 1867828690 | 12610 | 12650 | 12650 | 12610 | 2289 |
| 522 | 20231121 | 102800 | 1838902390 | 12650 | 12680 | 12680 | 12650 | 898 |
| 523 | 20231121 | 102700 | 1827525650 | 12680 | 12680 | 12680 | 12670 | 207 |
| 524 | 20231121 | 102600 | 1824900950 | 12680 | 12680 | 12680 | 12680 | 209 |
| 525 | 20231121 | 102500 | 1822250830 | 12680 | 12680 | 12680 | 12680 | 4 |
| 526 | 20231121 | 102400 | 1822200110 | 12680 | 12670 | 12680 | 12670 | 57 |
| 527 | 20231121 | 102300 | 1821477560 | 12670 | 12680 | 12680 | 12670 | 617 |
| 528 | 20231121 | 102200 | 1813655570 | 12680 | 12680 | 12680 | 12680 | 81 |
| 529 | 20231121 | 102100 | 1812628490 | 12680 | 12690 | 12690 | 12680 | 222 |
| 530 | 20231121 | 102000 | 1809811380 | 12690 | 12690 | 12690 | 12690 | 126 |
| 531 | 20231121 | 101900 | 1808212440 | 12690 | 12690 | 12690 | 12690 | 232 |
| 532 | 20231121 | 101800 | 1805268360 | 12690 | 12690 | 12690 | 12690 | 389 |
| 533 | 20231121 | 101700 | 1800331950 | 12690 | 12700 | 12700 | 12690 | 107 |
| 534 | 20231121 | 101600 | 1798973070 | 12700 | 12700 | 12700 | 12700 | 10 |
| 535 | 20231121 | 101500 | 1798846070 | 12700 | 12700 | 12700 | 12700 | 17 |
| 536 | 20231121 | 101400 | 1798630170 | 12700 | 12710 | 12710 | 12700 | 169 |
| 537 | 20231121 | 101300 | 1796483080 | 12710 | 12700 | 12710 | 12700 | 12 |
| 538 | 20231121 | 101200 | 1796330660 | 12710 | 12700 | 12710 | 12700 | 189 |
| 539 | 20231121 | 101100 | 1793929250 | 12700 | 12700 | 12700 | 12700 | 20 |
| 540 | 20231121 | 101000 | 1793675250 | 12700 | 12710 | 12710 | 12700 | 27 |
| 541 | 20231121 | 100900 | 1793332340 | 12700 | 12710 | 12710 | 12700 | 19 |
| 542 | 20231121 | 100800 | 1793090930 | 12700 | 12730 | 12730 | 12700 | 18 |
| 543 | 20231121 | 100700 | 1792862270 | 12730 | 12780 | 12780 | 12730 | 39 |
| 544 | 20231121 | 100600 | 1792364200 | 12730 | 12770 | 12820 | 12730 | 52 |
| 545 | 20231121 | 100500 | 1791700190 | 12820 | 12760 | 12820 | 12760 | 2899 |
| 546 | 20231121 | 100400 | 1754541340 | 12730 | 12700 | 12730 | 12700 | 80 |
| 547 | 20231121 | 100300 | 1753524420 | 12700 | 12720 | 12720 | 12700 | 165 |
| 548 | 20231121 | 100200 | 1751425740 | 12700 | 12680 | 12720 | 12680 | 106 |
| 549 | 20231121 | 100100 | 1750078530 | 12680 | 12720 | 12720 | 12680 | 402 |
| 550 | 20231121 | 100000 | 1744981090 | 12710 | 12700 | 12710 | 12660 | 1789 |
| 551 | 20231121 | 095900 | 1722286450 | 12700 | 12700 | 12720 | 12700 | 138 |
| 552 | 20231121 | 095800 | 1720533750 | 12700 | 12750 | 12750 | 12690 | 1771 |
| 553 | 20231121 | 095700 | 1698009840 | 12750 | 12750 | 12750 | 12750 | 236 |
| 554 | 20231121 | 095600 | 1695000840 | 12750 | 12770 | 12770 | 12750 | 672 |
| 555 | 20231121 | 095500 | 1686432410 | 12770 | 12770 | 12780 | 12770 | 103 |
| 556 | 20231121 | 095400 | 1685116240 | 12780 | 12770 | 12790 | 12770 | 89 |
| 557 | 20231121 | 095300 | 1683978740 | 12770 | 12770 | 12770 | 12770 | 32 |
| 558 | 20231121 | 095200 | 1683570100 | 12770 | 12790 | 12790 | 12770 | 601 |
| 559 | 20231121 | 095100 | 1675883420 | 12790 | 12790 | 12820 | 12790 | 221 |
| 560 | 20231121 | 095000 | 1673056800 | 12790 | 12810 | 12820 | 12790 | 6906 |
| 561 | 20231121 | 094900 | 1584590080 | 12810 | 12840 | 12840 | 12810 | 742 |
| 562 | 20231121 | 094800 | 1575080160 | 12840 | 12860 | 12880 | 12840 | 32 |
| 563 | 20231121 | 094700 | 1574668240 | 12860 | 12920 | 12920 | 12860 | 423 |
| 564 | 20231121 | 094600 | 1569220480 | 12870 | 12830 | 12900 | 12830 | 1788 |
| 565 | 20231121 | 094500 | 1546167040 | 12830 | 12880 | 12920 | 12820 | 1785 |
| 566 | 20231121 | 094400 | 1523229870 | 12900 | 12810 | 12900 | 12810 | 1088 |
| 567 | 20231121 | 094300 | 1509203310 | 12810 | 12810 | 12810 | 12810 | 5 |
| 568 | 20231121 | 094200 | 1509139260 | 12810 | 12760 | 12810 | 12760 | 183 |
| 569 | 20231121 | 094100 | 1506797860 | 12740 | 12730 | 12750 | 12730 | 229 |
| 570 | 20231121 | 094000 | 1503882280 | 12720 | 12730 | 12780 | 12720 | 732 |
| 571 | 20231121 | 093900 | 1494565830 | 12720 | 12710 | 12720 | 12710 | 199 |
| 572 | 20231121 | 093800 | 1492036110 | 12710 | 12690 | 12730 | 12680 | 333 |
| 573 | 20231121 | 093700 | 1487801850 | 12690 | 12730 | 12730 | 12690 | 1252 |
| 574 | 20231121 | 093600 | 1471887400 | 12730 | 12730 | 12740 | 12730 | 463 |
| 575 | 20231121 | 093500 | 1465991930 | 12740 | 12760 | 12770 | 12730 | 983 |
| 576 | 20231121 | 093400 | 1453458400 | 12760 | 12810 | 12810 | 12750 | 1107 |
| 577 | 20231121 | 093300 | 1439325450 | 12810 | 12840 | 12860 | 12800 | 764 |
| 578 | 20231121 | 093200 | 1429535880 | 12830 | 12820 | 12830 | 12820 | 75 |
| 579 | 20231121 | 093100 | 1428573750 | 12820 | 12830 | 12830 | 12790 | 724 |
| 580 | 20231121 | 093000 | 1419297130 | 12830 | 12940 | 12940 | 12830 | 1848 |
| 581 | 20231121 | 092900 | 1395548940 | 12940 | 12830 | 12940 | 12830 | 1182 |
| 582 | 20231121 | 092800 | 1380350150 | 12840 | 12900 | 12940 | 12840 | 633 |
| 583 | 20231121 | 092700 | 1372188560 | 12940 | 13000 | 13020 | 12940 | 683 |
| 584 | 20231121 | 092600 | 1363305950 | 12940 | 12850 | 12940 | 12850 | 939 |
| 585 | 20231121 | 092500 | 1351191290 | 12840 | 12830 | 12840 | 12830 | 725 |
| 586 | 20231121 | 092400 | 1341882540 | 12890 | 12790 | 12900 | 12780 | 1604 |
| 587 | 20231121 | 092300 | 1321329750 | 12790 | 12780 | 12800 | 12780 | 1434 |
| 588 | 20231121 | 092200 | 1302991120 | 12790 | 12860 | 12880 | 12790 | 1564 |
| 589 | 20231121 | 092100 | 1282936960 | 12880 | 12950 | 12960 | 12880 | 4476 |
| 590 | 20231121 | 092000 | 1225088650 | 12950 | 13040 | 13060 | 12950 | 2753 |
| 591 | 20231121 | 091900 | 1189235970 | 13070 | 13040 | 13070 | 13020 | 1324 |
| 592 | 20231121 | 091800 | 1171972640 | 13040 | 13010 | 13040 | 13000 | 1894 |
| 593 | 20231121 | 091700 | 1147318310 | 13010 | 13090 | 13090 | 12950 | 3442 |
| 594 | 20231121 | 091600 | 1102578390 | 13090 | 13120 | 13190 | 12940 | 3663 |
| 595 | 20231121 | 091500 | 1054714510 | 13190 | 12870 | 13200 | 12850 | 6770 |
| 596 | 20231121 | 091400 | 965950260 | 12880 | 12840 | 12880 | 12820 | 4677 |
| 597 | 20231121 | 091300 | 905899710 | 12820 | 12680 | 12820 | 12680 | 1470 |
| 598 | 20231121 | 091200 | 887199400 | 12690 | 12710 | 12710 | 12670 | 281 |
| 599 | 20231121 | 091100 | 883636370 | 12670 | 12700 | 12720 | 12660 | 2967 |
| 600 | 20231121 | 091000 | 845929430 | 12670 | 12650 | 12670 | 12640 | 570 |
| 601 | 20231121 | 090900 | 838713290 | 12650 | 12620 | 12660 | 12620 | 753 |
| 602 | 20231121 | 090800 | 829198030 | 12600 | 12620 | 12620 | 12570 | 4117 |
| 603 | 20231121 | 090700 | 777291440 | 12630 | 12660 | 12720 | 12610 | 3384 |
| 604 | 20231121 | 090600 | 734544050 | 12720 | 12690 | 12730 | 12670 | 4962 |
| 605 | 20231121 | 090500 | 671595390 | 12680 | 12770 | 12770 | 12670 | 3689 |
| 606 | 20231121 | 090400 | 624638830 | 12840 | 12900 | 12900 | 12770 | 3756 |
| 607 | 20231121 | 090300 | 576442080 | 12850 | 13130 | 13130 | 12850 | 3164 |
| 608 | 20231121 | 090200 | 535451750 | 13130 | 12770 | 13160 | 12760 | 10680 |
| 609 | 20231121 | 090100 | 397594750 | 12760 | 13200 | 13200 | 12720 | 7708 |
| 610 | 20231121 | 090000 | 298145990 | 13100 | 13110 | 13210 | 13060 | 22688 |