30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 190500 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 3576 |
| 3 | 20231120 | 190400 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 4 | 20231120 | 190300 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 5 | 20231120 | 190200 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 6 | 20231120 | 190100 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 7 | 20231120 | 190000 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 8 | 20231120 | 185900 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 9 | 20231120 | 185800 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 10 | 20231120 | 185700 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 11 | 20231120 | 185600 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 12 | 20231120 | 185500 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 13 | 20231120 | 185400 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 14 | 20231120 | 185300 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 15 | 20231120 | 185200 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 16 | 20231120 | 185100 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 17 | 20231120 | 185000 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 18 | 20231120 | 184900 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 19 | 20231120 | 184800 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 20 | 20231120 | 184700 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 21 | 20231120 | 184600 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 22 | 20231120 | 184500 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 23 | 20231120 | 184400 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 24 | 20231120 | 184300 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 25 | 20231120 | 184200 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 26 | 20231120 | 184100 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 27 | 20231120 | 184000 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 28 | 20231120 | 183900 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 29 | 20231120 | 183800 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 30 | 20231120 | 183700 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 31 | 20231120 | 183600 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 32 | 20231120 | 183500 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 3576 |
| 33 | 20231120 | 183400 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 34 | 20231120 | 183300 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 35 | 20231120 | 183200 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 36 | 20231120 | 183100 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 37 | 20231120 | 183000 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 38 | 20231120 | 182900 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 39 | 20231120 | 182800 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 40 | 20231120 | 182700 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 41 | 20231120 | 182600 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 42 | 20231120 | 182500 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 43 | 20231120 | 182400 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 44 | 20231120 | 182300 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 45 | 20231120 | 182200 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 46 | 20231120 | 182100 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 47 | 20231120 | 182000 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 48 | 20231120 | 181900 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 49 | 20231120 | 181800 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 50 | 20231120 | 181700 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 51 | 20231120 | 181600 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 52 | 20231120 | 181500 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 53 | 20231120 | 181400 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 54 | 20231120 | 181300 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 55 | 20231120 | 181200 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 56 | 20231120 | 181100 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 57 | 20231120 | 181000 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 58 | 20231120 | 180900 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 59 | 20231120 | 180800 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 60 | 20231120 | 180700 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 61 | 20231120 | 180600 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 62 | 20231120 | 180500 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 3576 |
| 63 | 20231120 | 180400 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 64 | 20231120 | 180300 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 65 | 20231120 | 180200 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 66 | 20231120 | 180100 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 67 | 20231120 | 180000 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 68 | 20231120 | 175900 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 69 | 20231120 | 175800 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 70 | 20231120 | 175700 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 71 | 20231120 | 175600 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 72 | 20231120 | 175500 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 73 | 20231120 | 175400 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 74 | 20231120 | 175300 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 75 | 20231120 | 175200 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 76 | 20231120 | 175100 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 77 | 20231120 | 175000 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 78 | 20231120 | 174900 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 79 | 20231120 | 174800 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 80 | 20231120 | 174700 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 81 | 20231120 | 174600 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 82 | 20231120 | 174500 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 83 | 20231120 | 174400 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 84 | 20231120 | 174300 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 85 | 20231120 | 174200 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 86 | 20231120 | 174100 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 87 | 20231120 | 174000 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 88 | 20231120 | 173900 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 89 | 20231120 | 173800 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 90 | 20231120 | 173700 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 91 | 20231120 | 173600 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 92 | 20231120 | 173500 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 3576 |
| 93 | 20231120 | 173400 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 94 | 20231120 | 173300 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 95 | 20231120 | 173200 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 96 | 20231120 | 173100 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 97 | 20231120 | 173000 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 98 | 20231120 | 172900 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 99 | 20231120 | 172800 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 100 | 20231120 | 172700 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 101 | 20231120 | 172600 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 102 | 20231120 | 172500 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 103 | 20231120 | 172400 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 104 | 20231120 | 172300 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 105 | 20231120 | 172200 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 106 | 20231120 | 172100 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 107 | 20231120 | 172000 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 108 | 20231120 | 171900 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 109 | 20231120 | 171800 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 110 | 20231120 | 171700 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 111 | 20231120 | 171600 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 112 | 20231120 | 171500 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 113 | 20231120 | 171400 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 114 | 20231120 | 171300 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 115 | 20231120 | 171200 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 116 | 20231120 | 171100 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 117 | 20231120 | 171000 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 118 | 20231120 | 170900 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 119 | 20231120 | 170800 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 120 | 20231120 | 170700 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 121 | 20231120 | 170600 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 122 | 20231120 | 170500 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 3576 |
| 123 | 20231120 | 170400 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 124 | 20231120 | 170300 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 125 | 20231120 | 170200 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 126 | 20231120 | 170100 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 127 | 20231120 | 170000 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 128 | 20231120 | 165900 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 129 | 20231120 | 165800 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 130 | 20231120 | 165700 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 131 | 20231120 | 165600 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 132 | 20231120 | 165500 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 133 | 20231120 | 165400 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 134 | 20231120 | 165300 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 135 | 20231120 | 165200 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 136 | 20231120 | 165100 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 137 | 20231120 | 165000 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 138 | 20231120 | 164900 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 139 | 20231120 | 164800 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 140 | 20231120 | 164700 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 141 | 20231120 | 164600 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 142 | 20231120 | 164500 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 143 | 20231120 | 164400 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 144 | 20231120 | 164300 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 145 | 20231120 | 164200 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 146 | 20231120 | 164100 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 147 | 20231120 | 164000 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 148 | 20231120 | 163900 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 149 | 20231120 | 163800 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 150 | 20231120 | 163700 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 151 | 20231120 | 163600 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 152 | 20231120 | 163500 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 3576 |
| 153 | 20231120 | 163400 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 154 | 20231120 | 163300 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 155 | 20231120 | 163200 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 156 | 20231120 | 163100 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 157 | 20231120 | 163000 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 158 | 20231120 | 162900 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 159 | 20231120 | 162800 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 160 | 20231120 | 162700 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 161 | 20231120 | 162600 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 162 | 20231120 | 162500 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 163 | 20231120 | 162400 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 164 | 20231120 | 162300 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 165 | 20231120 | 162200 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 166 | 20231120 | 162100 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 167 | 20231120 | 162000 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 168 | 20231120 | 161900 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 169 | 20231120 | 161800 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 170 | 20231120 | 161700 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 171 | 20231120 | 161600 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 172 | 20231120 | 161500 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 173 | 20231120 | 161400 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 174 | 20231120 | 161300 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 175 | 20231120 | 161200 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 176 | 20231120 | 161100 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 177 | 20231120 | 161000 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 178 | 20231120 | 160900 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 179 | 20231120 | 160800 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 180 | 20231120 | 160700 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 181 | 20231120 | 160600 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 182 | 20231120 | 160500 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 3576 |
| 183 | 20231120 | 160400 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 184 | 20231120 | 160300 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 185 | 20231120 | 160200 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 186 | 20231120 | 160100 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 187 | 20231120 | 160000 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 188 | 20231120 | 155900 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 189 | 20231120 | 155800 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 190 | 20231120 | 155700 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 191 | 20231120 | 155600 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 192 | 20231120 | 155500 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 193 | 20231120 | 155400 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 194 | 20231120 | 155300 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 195 | 20231120 | 155200 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 196 | 20231120 | 155100 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 197 | 20231120 | 155000 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 198 | 20231120 | 154900 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 199 | 20231120 | 154800 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 200 | 20231120 | 154700 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 201 | 20231120 | 154600 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 202 | 20231120 | 154500 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 203 | 20231120 | 154400 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 204 | 20231120 | 154300 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 205 | 20231120 | 154200 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 206 | 20231120 | 154100 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 207 | 20231120 | 154000 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 208 | 20231120 | 153900 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 209 | 20231120 | 153800 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 210 | 20231120 | 153700 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 211 | 20231120 | 153600 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 212 | 20231120 | 153500 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 3576 |
| 213 | 20231120 | 153400 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 214 | 20231120 | 153300 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 215 | 20231120 | 153200 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 216 | 20231120 | 153100 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 0 |
| 217 | 20231120 | 153000 | 2200492060 | 8840 | 8840 | 8840 | 8840 | 3576 |
| 218 | 20231120 | 152900 | 2168880220 | 8800 | 8800 | 8800 | 8800 | 0 |
| 219 | 20231120 | 152800 | 2168880220 | 8800 | 8800 | 8800 | 8800 | 0 |
| 220 | 20231120 | 152700 | 2168880220 | 8800 | 8800 | 8800 | 8800 | 0 |
| 221 | 20231120 | 152600 | 2168880220 | 8800 | 8800 | 8800 | 8800 | 0 |
| 222 | 20231120 | 152500 | 2168880220 | 8800 | 8800 | 8800 | 8800 | 0 |
| 223 | 20231120 | 152400 | 2168880220 | 8800 | 8800 | 8800 | 8800 | 0 |
| 224 | 20231120 | 152300 | 2168880220 | 8800 | 8800 | 8800 | 8800 | 0 |
| 225 | 20231120 | 152200 | 2168880220 | 8800 | 8800 | 8800 | 8800 | 0 |
| 226 | 20231120 | 152100 | 2168880220 | 8800 | 8800 | 8800 | 8800 | 0 |
| 227 | 20231120 | 152000 | 2168880220 | 8800 | 8800 | 8800 | 8800 | 0 |
| 228 | 20231120 | 151900 | 2168880220 | 8800 | 8800 | 8830 | 8790 | 678 |
| 229 | 20231120 | 151800 | 2162911960 | 8800 | 8790 | 8800 | 8790 | 171 |
| 230 | 20231120 | 151700 | 2161407710 | 8790 | 8790 | 8790 | 8790 | 233 |
| 231 | 20231120 | 151600 | 2159359640 | 8790 | 8790 | 8790 | 8790 | 437 |
| 232 | 20231120 | 151500 | 2155518410 | 8790 | 8790 | 8790 | 8790 | 1576 |
| 233 | 20231120 | 151400 | 2141665370 | 8800 | 8800 | 8800 | 8800 | 302 |
| 234 | 20231120 | 151300 | 2139007770 | 8800 | 8800 | 8830 | 8800 | 629 |
| 235 | 20231120 | 151200 | 2133469960 | 8800 | 8800 | 8800 | 8800 | 168 |
| 236 | 20231120 | 151100 | 2131991560 | 8800 | 8800 | 8810 | 8800 | 189 |
| 237 | 20231120 | 151000 | 2130328280 | 8800 | 8800 | 8800 | 8800 | 329 |
| 238 | 20231120 | 150900 | 2127433080 | 8800 | 8800 | 8800 | 8800 | 98 |
| 239 | 20231120 | 150800 | 2126570680 | 8800 | 8800 | 8800 | 8800 | 122 |
| 240 | 20231120 | 150700 | 2125497080 | 8800 | 8800 | 8800 | 8800 | 337 |
| 241 | 20231120 | 150600 | 2122531480 | 8800 | 8800 | 8800 | 8800 | 266 |
| 242 | 20231120 | 150500 | 2120190680 | 8790 | 8800 | 8800 | 8790 | 495 |
| 243 | 20231120 | 150400 | 2115834690 | 8790 | 8800 | 8800 | 8790 | 685 |
| 244 | 20231120 | 150300 | 2109807950 | 8800 | 8840 | 8840 | 8800 | 3337 |
| 245 | 20231120 | 150200 | 2080436360 | 8840 | 8830 | 8840 | 8830 | 139 |
| 246 | 20231120 | 150100 | 2079208970 | 8830 | 8840 | 8840 | 8830 | 459 |
| 247 | 20231120 | 150000 | 2075152950 | 8840 | 8840 | 8840 | 8830 | 217 |
| 248 | 20231120 | 145900 | 2073235740 | 8830 | 8830 | 8840 | 8830 | 704 |
| 249 | 20231120 | 145800 | 2067014180 | 8840 | 8830 | 8840 | 8830 | 180 |
| 250 | 20231120 | 145700 | 2065423680 | 8840 | 8830 | 8840 | 8830 | 351 |
| 251 | 20231120 | 145600 | 2062321230 | 8830 | 8840 | 8840 | 8830 | 28 |
| 252 | 20231120 | 145500 | 2062073930 | 8840 | 8830 | 8840 | 8830 | 216 |
| 253 | 20231120 | 145400 | 2060165530 | 8830 | 8830 | 8840 | 8830 | 2661 |
| 254 | 20231120 | 145300 | 2036646400 | 8840 | 8830 | 8840 | 8830 | 6 |
| 255 | 20231120 | 145200 | 2036593410 | 8830 | 8830 | 8840 | 8830 | 115 |
| 256 | 20231120 | 145100 | 2035577900 | 8830 | 8830 | 8830 | 8820 | 462 |
| 257 | 20231120 | 145000 | 2031500500 | 8820 | 8830 | 8830 | 8820 | 119 |
| 258 | 20231120 | 144900 | 2030450260 | 8830 | 8830 | 8830 | 8820 | 233 |
| 259 | 20231120 | 144800 | 2028392990 | 8840 | 8830 | 8840 | 8830 | 369 |
| 260 | 20231120 | 144700 | 2025131900 | 8830 | 8830 | 8840 | 8830 | 45 |
| 261 | 20231120 | 144600 | 2024734530 | 8840 | 8820 | 8840 | 8820 | 393 |
| 262 | 20231120 | 144500 | 2021264410 | 8840 | 8830 | 8840 | 8830 | 216 |
| 263 | 20231120 | 144400 | 2019357060 | 8830 | 8830 | 8830 | 8830 | 6 |
| 264 | 20231120 | 144300 | 2019304080 | 8830 | 8830 | 8830 | 8830 | 100 |
| 265 | 20231120 | 144200 | 2018421080 | 8830 | 8830 | 8830 | 8830 | 169 |
| 266 | 20231120 | 144100 | 2016928810 | 8830 | 8840 | 8840 | 8830 | 126 |
| 267 | 20231120 | 144000 | 2015815180 | 8840 | 8830 | 8840 | 8820 | 558 |
| 268 | 20231120 | 143900 | 2010892910 | 8840 | 8840 | 8840 | 8840 | 106 |
| 269 | 20231120 | 143800 | 2009955870 | 8840 | 8840 | 8840 | 8840 | 180 |
| 270 | 20231120 | 143700 | 2008364670 | 8840 | 8830 | 8840 | 8830 | 163 |
| 271 | 20231120 | 143600 | 2006924320 | 8840 | 8830 | 8840 | 8830 | 321 |
| 272 | 20231120 | 143500 | 2004087030 | 8840 | 8840 | 8840 | 8840 | 184 |
| 273 | 20231120 | 143400 | 2002460470 | 8840 | 8840 | 8840 | 8840 | 25 |
| 274 | 20231120 | 143300 | 2002239470 | 8840 | 8820 | 8840 | 8820 | 101 |
| 275 | 20231120 | 143200 | 2001346650 | 8820 | 8840 | 8840 | 8820 | 300 |
| 276 | 20231120 | 143100 | 1998698380 | 8840 | 8840 | 8850 | 8840 | 92 |
| 277 | 20231120 | 143000 | 1997885090 | 8840 | 8820 | 8840 | 8820 | 107 |
| 278 | 20231120 | 142900 | 1996939250 | 8820 | 8840 | 8840 | 8820 | 107 |
| 279 | 20231120 | 142800 | 1995993390 | 8840 | 8820 | 8840 | 8820 | 219 |
| 280 | 20231120 | 142700 | 1994059260 | 8840 | 8830 | 8840 | 8820 | 2336 |
| 281 | 20231120 | 142600 | 1973452450 | 8840 | 8840 | 8840 | 8840 | 116 |
| 282 | 20231120 | 142500 | 1972427010 | 8840 | 8850 | 8850 | 8840 | 226 |
| 283 | 20231120 | 142400 | 1970428120 | 8850 | 8840 | 8850 | 8840 | 7 |
| 284 | 20231120 | 142300 | 1970366230 | 8850 | 8820 | 8850 | 8820 | 492 |
| 285 | 20231120 | 142200 | 1966015410 | 8850 | 8820 | 8850 | 8820 | 109 |
| 286 | 20231120 | 142100 | 1965050790 | 8850 | 8850 | 8850 | 8850 | 165 |
| 287 | 20231120 | 142000 | 1963590540 | 8850 | 8820 | 8850 | 8820 | 116 |
| 288 | 20231120 | 141900 | 1962564240 | 8850 | 8850 | 8850 | 8850 | 179 |
| 289 | 20231120 | 141800 | 1960980090 | 8850 | 8850 | 8850 | 8850 | 158 |
| 290 | 20231120 | 141700 | 1959581790 | 8850 | 8850 | 8850 | 8850 | 105 |
| 291 | 20231120 | 141600 | 1958652540 | 8850 | 8850 | 8850 | 8850 | 182 |
| 292 | 20231120 | 141500 | 1957041840 | 8850 | 8850 | 8850 | 8850 | 0 |
| 293 | 20231120 | 141400 | 1957041840 | 8850 | 8840 | 8850 | 8840 | 192 |
| 294 | 20231120 | 141300 | 1955342770 | 8850 | 8850 | 8850 | 8850 | 106 |
| 295 | 20231120 | 141200 | 1954404670 | 8850 | 8840 | 8850 | 8840 | 227 |
| 296 | 20231120 | 141100 | 1952397900 | 8840 | 8840 | 8850 | 8840 | 1664 |
| 297 | 20231120 | 141000 | 1937687360 | 8850 | 8850 | 8850 | 8850 | 163 |
| 298 | 20231120 | 140900 | 1936244810 | 8860 | 8850 | 8860 | 8850 | 296 |
| 299 | 20231120 | 140800 | 1933625060 | 8860 | 8850 | 8860 | 8830 | 766 |
| 300 | 20231120 | 140700 | 1926850700 | 8850 | 8850 | 8850 | 8850 | 198 |
| 301 | 20231120 | 140600 | 1925098400 | 8860 | 8860 | 8860 | 8850 | 119 |
| 302 | 20231120 | 140500 | 1924045090 | 8860 | 8860 | 8860 | 8860 | 5 |
| 303 | 20231120 | 140400 | 1924000790 | 8860 | 8860 | 8860 | 8850 | 193 |
| 304 | 20231120 | 140300 | 1922292510 | 8870 | 8840 | 8870 | 8840 | 120 |
| 305 | 20231120 | 140200 | 1921230500 | 8870 | 8870 | 8870 | 8870 | 9 |
| 306 | 20231120 | 140100 | 1921150670 | 8870 | 8860 | 8870 | 8850 | 1543 |
| 307 | 20231120 | 140000 | 1907479970 | 8860 | 8830 | 8860 | 8830 | 1781 |
| 308 | 20231120 | 135900 | 1891724170 | 8830 | 8850 | 8850 | 8830 | 1107 |
| 309 | 20231120 | 135800 | 1881946920 | 8850 | 8840 | 8850 | 8840 | 115 |
| 310 | 20231120 | 135700 | 1880929260 | 8850 | 8850 | 8850 | 8840 | 146 |
| 311 | 20231120 | 135600 | 1879637420 | 8850 | 8850 | 8850 | 8850 | 60 |
| 312 | 20231120 | 135500 | 1879106420 | 8850 | 8840 | 8850 | 8840 | 123 |
| 313 | 20231120 | 135400 | 1878018000 | 8840 | 8840 | 8840 | 8840 | 183 |
| 314 | 20231120 | 135300 | 1876400280 | 8830 | 8840 | 8840 | 8830 | 174 |
| 315 | 20231120 | 135200 | 1874862170 | 8840 | 8840 | 8840 | 8840 | 0 |
| 316 | 20231120 | 135100 | 1874862170 | 8840 | 8840 | 8840 | 8840 | 171 |
| 317 | 20231120 | 135000 | 1873350530 | 8840 | 8840 | 8850 | 8840 | 178 |
| 318 | 20231120 | 134900 | 1871776900 | 8840 | 8840 | 8840 | 8840 | 79 |
| 319 | 20231120 | 134800 | 1871078540 | 8840 | 8840 | 8840 | 8840 | 138 |
| 320 | 20231120 | 134700 | 1869858620 | 8840 | 8830 | 8850 | 8820 | 319 |
| 321 | 20231120 | 134600 | 1867038210 | 8830 | 8830 | 8830 | 8830 | 5 |
| 322 | 20231120 | 134500 | 1866994060 | 8830 | 8810 | 8830 | 8810 | 165 |
| 323 | 20231120 | 134400 | 1865537210 | 8810 | 8830 | 8830 | 8810 | 124 |
| 324 | 20231120 | 134300 | 1864442770 | 8810 | 8810 | 8830 | 8810 | 100 |
| 325 | 20231120 | 134200 | 1863561050 | 8830 | 8810 | 8830 | 8810 | 211 |
| 326 | 20231120 | 134100 | 1861699920 | 8830 | 8830 | 8830 | 8810 | 211 |
| 327 | 20231120 | 134000 | 1859837590 | 8810 | 8810 | 8830 | 8810 | 82 |
| 328 | 20231120 | 133900 | 1859115070 | 8830 | 8840 | 8840 | 8830 | 158 |
| 329 | 20231120 | 133800 | 1857719900 | 8840 | 8830 | 8840 | 8830 | 79 |
| 330 | 20231120 | 133700 | 1857022240 | 8840 | 8830 | 8840 | 8830 | 245 |
| 331 | 20231120 | 133600 | 1854858850 | 8830 | 8830 | 8830 | 8830 | 62 |
| 332 | 20231120 | 133500 | 1854311390 | 8830 | 8830 | 8830 | 8830 | 121 |
| 333 | 20231120 | 133400 | 1853242960 | 8830 | 8830 | 8840 | 8810 | 264 |
| 334 | 20231120 | 133300 | 1850913040 | 8830 | 8820 | 8840 | 8810 | 432 |
| 335 | 20231120 | 133200 | 1847096240 | 8840 | 8840 | 8840 | 8840 | 106 |
| 336 | 20231120 | 133100 | 1846159200 | 8840 | 8840 | 8840 | 8840 | 108 |
| 337 | 20231120 | 133000 | 1845204480 | 8840 | 8840 | 8840 | 8840 | 63 |
| 338 | 20231120 | 132900 | 1844647560 | 8840 | 8840 | 8840 | 8840 | 106 |
| 339 | 20231120 | 132800 | 1843710520 | 8820 | 8840 | 8840 | 8820 | 232 |
| 340 | 20231120 | 132700 | 1841662160 | 8840 | 8840 | 8840 | 8840 | 11 |
| 341 | 20231120 | 132600 | 1841564920 | 8840 | 8840 | 8850 | 8840 | 178 |
| 342 | 20231120 | 132500 | 1839990350 | 8840 | 8830 | 8840 | 8830 | 145 |
| 343 | 20231120 | 132400 | 1838708590 | 8840 | 8830 | 8850 | 8830 | 145 |
| 344 | 20231120 | 132300 | 1837426110 | 8830 | 8830 | 8850 | 8830 | 187 |
| 345 | 20231120 | 132200 | 1835773610 | 8850 | 8840 | 8850 | 8840 | 304 |
| 346 | 20231120 | 132100 | 1833083670 | 8840 | 8840 | 8840 | 8840 | 110 |
| 347 | 20231120 | 132000 | 1832111270 | 8840 | 8840 | 8840 | 8840 | 105 |
| 348 | 20231120 | 131900 | 1831183070 | 8840 | 8820 | 8840 | 8820 | 78 |
| 349 | 20231120 | 131800 | 1830494370 | 8840 | 8830 | 8840 | 8820 | 206 |
| 350 | 20231120 | 131700 | 1828675820 | 8820 | 8830 | 8840 | 8820 | 912 |
| 351 | 20231120 | 131600 | 1820623090 | 8830 | 8840 | 8840 | 8830 | 126 |
| 352 | 20231120 | 131500 | 1819509450 | 8840 | 8820 | 8840 | 8820 | 99 |
| 353 | 20231120 | 131400 | 1818635240 | 8830 | 8830 | 8830 | 8830 | 0 |
| 354 | 20231120 | 131300 | 1818635240 | 8830 | 8830 | 8830 | 8830 | 301 |
| 355 | 20231120 | 131200 | 1815977410 | 8810 | 8810 | 8830 | 8810 | 140 |
| 356 | 20231120 | 131100 | 1814742640 | 8810 | 8810 | 8820 | 8810 | 95 |
| 357 | 20231120 | 131000 | 1813905000 | 8820 | 8810 | 8820 | 8810 | 150 |
| 358 | 20231120 | 130900 | 1812583450 | 8820 | 8810 | 8820 | 8810 | 119 |
| 359 | 20231120 | 130800 | 1811534990 | 8810 | 8820 | 8820 | 8800 | 28 |
| 360 | 20231120 | 130700 | 1811288550 | 8820 | 8800 | 8820 | 8800 | 208 |
| 361 | 20231120 | 130600 | 1809454450 | 8800 | 8810 | 8820 | 8800 | 121 |
| 362 | 20231120 | 130500 | 1808387440 | 8820 | 8820 | 8840 | 8820 | 131 |
| 363 | 20231120 | 130400 | 1807232000 | 8820 | 8820 | 8850 | 8820 | 357 |
| 364 | 20231120 | 130300 | 1804076960 | 8830 | 8790 | 8830 | 8790 | 448 |
| 365 | 20231120 | 130200 | 1800132100 | 8790 | 8800 | 8800 | 8790 | 115 |
| 366 | 20231120 | 130100 | 1799120190 | 8800 | 8800 | 8800 | 8800 | 0 |
| 367 | 20231120 | 130000 | 1799120190 | 8800 | 8800 | 8800 | 8800 | 185 |
| 368 | 20231120 | 125900 | 1797492190 | 8800 | 8800 | 8800 | 8800 | 173 |
| 369 | 20231120 | 125800 | 1795969790 | 8800 | 8800 | 8800 | 8800 | 8 |
| 370 | 20231120 | 125700 | 1795899390 | 8800 | 8800 | 8800 | 8800 | 105 |
| 371 | 20231120 | 125600 | 1794975390 | 8800 | 8800 | 8800 | 8800 | 169 |
| 372 | 20231120 | 125500 | 1793488190 | 8800 | 8800 | 8800 | 8800 | 1057 |
| 373 | 20231120 | 125400 | 1784186590 | 8800 | 8800 | 8800 | 8800 | 480 |
| 374 | 20231120 | 125300 | 1779962590 | 8800 | 8800 | 8800 | 8790 | 351 |
| 375 | 20231120 | 125200 | 1776873910 | 8800 | 8800 | 8800 | 8800 | 380 |
| 376 | 20231120 | 125100 | 1773529910 | 8800 | 8800 | 8800 | 8800 | 5148 |
| 377 | 20231120 | 125000 | 1728227510 | 8800 | 8840 | 8850 | 8800 | 703 |
| 378 | 20231120 | 124900 | 1722030320 | 8850 | 8850 | 8850 | 8850 | 11 |
| 379 | 20231120 | 124800 | 1721932970 | 8850 | 8840 | 8850 | 8830 | 209 |
| 380 | 20231120 | 124700 | 1720083930 | 8840 | 8840 | 8850 | 8840 | 81 |
| 381 | 20231120 | 124600 | 1719367850 | 8840 | 8830 | 8840 | 8830 | 46 |
| 382 | 20231120 | 124500 | 1718961660 | 8830 | 8830 | 8830 | 8830 | 188 |
| 383 | 20231120 | 124400 | 1717301620 | 8840 | 8840 | 8850 | 8840 | 451 |
| 384 | 20231120 | 124300 | 1713314770 | 8850 | 8850 | 8860 | 8850 | 205 |
| 385 | 20231120 | 124200 | 1711500500 | 8840 | 8850 | 8850 | 8840 | 8 |
| 386 | 20231120 | 124100 | 1711429720 | 8840 | 8850 | 8850 | 8840 | 345 |
| 387 | 20231120 | 124000 | 1708376980 | 8840 | 8840 | 8850 | 8840 | 347 |
| 388 | 20231120 | 123900 | 1705306900 | 8840 | 8840 | 8840 | 8840 | 0 |
| 389 | 20231120 | 123800 | 1705306900 | 8840 | 8850 | 8850 | 8840 | 126 |
| 390 | 20231120 | 123700 | 1704191990 | 8840 | 8850 | 8850 | 8840 | 214 |
| 391 | 20231120 | 123600 | 1702298210 | 8840 | 8840 | 8850 | 8840 | 259 |
| 392 | 20231120 | 123500 | 1700008510 | 8840 | 8830 | 8840 | 8830 | 303 |
| 393 | 20231120 | 123400 | 1697331900 | 8830 | 8830 | 8840 | 8830 | 134 |
| 394 | 20231120 | 123300 | 1696148580 | 8840 | 8850 | 8860 | 8800 | 1071 |
| 395 | 20231120 | 123200 | 1686679250 | 8860 | 8800 | 8870 | 8800 | 443 |
| 396 | 20231120 | 123100 | 1682759890 | 8820 | 8800 | 8820 | 8800 | 182 |
| 397 | 20231120 | 123000 | 1681158050 | 8800 | 8800 | 8800 | 8800 | 423 |
| 398 | 20231120 | 122900 | 1677435650 | 8800 | 8800 | 8800 | 8800 | 64 |
| 399 | 20231120 | 122800 | 1676872450 | 8800 | 8800 | 8800 | 8800 | 422 |
| 400 | 20231120 | 122700 | 1673158850 | 8800 | 8800 | 8800 | 8800 | 138 |
| 401 | 20231120 | 122600 | 1671944450 | 8800 | 8800 | 8800 | 8800 | 4050 |
| 402 | 20231120 | 122500 | 1636304450 | 8800 | 8800 | 8800 | 8800 | 221 |
| 403 | 20231120 | 122400 | 1634359650 | 8800 | 8800 | 8800 | 8800 | 106 |
| 404 | 20231120 | 122300 | 1633426850 | 8800 | 8800 | 8800 | 8800 | 5 |
| 405 | 20231120 | 122200 | 1633382850 | 8800 | 8800 | 8800 | 8800 | 107 |
| 406 | 20231120 | 122100 | 1632441250 | 8800 | 8800 | 8800 | 8800 | 1161 |
| 407 | 20231120 | 122000 | 1622224450 | 8800 | 8800 | 8800 | 8800 | 0 |
| 408 | 20231120 | 121900 | 1622224450 | 8800 | 8790 | 8800 | 8790 | 116 |
| 409 | 20231120 | 121800 | 1621203720 | 8800 | 8800 | 8800 | 8800 | 1152 |
| 410 | 20231120 | 121700 | 1611066120 | 8800 | 8800 | 8800 | 8800 | 0 |
| 411 | 20231120 | 121600 | 1611066120 | 8800 | 8800 | 8800 | 8800 | 110 |
| 412 | 20231120 | 121500 | 1610098120 | 8790 | 8800 | 8800 | 8790 | 274 |
| 413 | 20231120 | 121400 | 1607687640 | 8800 | 8800 | 8800 | 8800 | 169 |
| 414 | 20231120 | 121300 | 1606200440 | 8800 | 8800 | 8800 | 8800 | 61 |
| 415 | 20231120 | 121200 | 1605663640 | 8800 | 8800 | 8800 | 8800 | 1202 |
| 416 | 20231120 | 121100 | 1595086040 | 8800 | 8800 | 8800 | 8800 | 112 |
| 417 | 20231120 | 121000 | 1594100440 | 8800 | 8800 | 8800 | 8800 | 494 |
| 418 | 20231120 | 120900 | 1589753240 | 8800 | 8800 | 8800 | 8800 | 100 |
| 419 | 20231120 | 120800 | 1588873240 | 8790 | 8800 | 8800 | 8790 | 462 |
| 420 | 20231120 | 120700 | 1584808520 | 8790 | 8790 | 8790 | 8790 | 8 |
| 421 | 20231120 | 120600 | 1584738200 | 8800 | 8800 | 8800 | 8800 | 486 |
| 422 | 20231120 | 120500 | 1580461400 | 8800 | 8800 | 8800 | 8790 | 4027 |
| 423 | 20231120 | 120400 | 1545024230 | 8800 | 8850 | 8850 | 8800 | 6665 |
| 424 | 20231120 | 120300 | 1486361250 | 8860 | 8800 | 8860 | 8800 | 150 |
| 425 | 20231120 | 120200 | 1485035770 | 8870 | 8860 | 8870 | 8800 | 625 |
| 426 | 20231120 | 120100 | 1479502140 | 8870 | 8870 | 8870 | 8870 | 0 |
| 427 | 20231120 | 120000 | 1479502140 | 8870 | 8800 | 8870 | 8790 | 3925 |
| 428 | 20231120 | 115900 | 1444929010 | 8800 | 8800 | 8800 | 8790 | 305 |
| 429 | 20231120 | 115800 | 1442245930 | 8790 | 8800 | 8800 | 8790 | 1778 |
| 430 | 20231120 | 115700 | 1426603000 | 8790 | 8790 | 8790 | 8790 | 5 |
| 431 | 20231120 | 115600 | 1426559050 | 8790 | 8790 | 8800 | 8790 | 716 |
| 432 | 20231120 | 115500 | 1420263510 | 8790 | 8790 | 8800 | 8790 | 862 |
| 433 | 20231120 | 115400 | 1412684930 | 8790 | 8820 | 8820 | 8790 | 778 |
| 434 | 20231120 | 115300 | 1405830160 | 8840 | 8840 | 8840 | 8820 | 1308 |
| 435 | 20231120 | 115200 | 1394286440 | 8840 | 8800 | 8840 | 8800 | 15960 |
| 436 | 20231120 | 115100 | 1253726120 | 8790 | 8790 | 8800 | 8790 | 100 |
| 437 | 20231120 | 115000 | 1252846520 | 8790 | 8800 | 8800 | 8790 | 230 |
| 438 | 20231120 | 114900 | 1250823780 | 8800 | 8800 | 8800 | 8790 | 131 |
| 439 | 20231120 | 114800 | 1249671280 | 8790 | 8790 | 8790 | 8790 | 0 |
| 440 | 20231120 | 114700 | 1249671280 | 8790 | 8790 | 8800 | 8790 | 268 |
| 441 | 20231120 | 114600 | 1247313960 | 8790 | 8790 | 8800 | 8790 | 191 |
| 442 | 20231120 | 114500 | 1245634070 | 8790 | 8790 | 8790 | 8790 | 307 |
| 443 | 20231120 | 114400 | 1242935540 | 8790 | 8790 | 8800 | 8790 | 169 |
| 444 | 20231120 | 114300 | 1241449030 | 8790 | 8790 | 8800 | 8790 | 458 |
| 445 | 20231120 | 114200 | 1237421440 | 8790 | 8800 | 8800 | 8790 | 150 |
| 446 | 20231120 | 114100 | 1236101790 | 8800 | 8790 | 8800 | 8790 | 406 |
| 447 | 20231120 | 114000 | 1232532830 | 8790 | 8800 | 8800 | 8790 | 455 |
| 448 | 20231120 | 113900 | 1228532120 | 8790 | 8800 | 8800 | 8790 | 212 |
| 449 | 20231120 | 113800 | 1226666940 | 8790 | 8790 | 8790 | 8790 | 0 |
| 450 | 20231120 | 113700 | 1226666940 | 8790 | 8790 | 8800 | 8790 | 880 |
| 451 | 20231120 | 113600 | 1218926670 | 8780 | 8780 | 8800 | 8780 | 245 |
| 452 | 20231120 | 113500 | 1216771790 | 8800 | 8790 | 8800 | 8770 | 49 |
| 453 | 20231120 | 113400 | 1216341290 | 8800 | 8790 | 8800 | 8770 | 180 |
| 454 | 20231120 | 113300 | 1214759580 | 8770 | 8790 | 8800 | 8770 | 171 |
| 455 | 20231120 | 113200 | 1213257120 | 8790 | 8770 | 8790 | 8770 | 734 |
| 456 | 20231120 | 113100 | 1206807940 | 8770 | 8790 | 8790 | 8770 | 144 |
| 457 | 20231120 | 113000 | 1205542920 | 8800 | 8770 | 8800 | 8770 | 21 |
| 458 | 20231120 | 112900 | 1205358690 | 8770 | 8770 | 8770 | 8740 | 18737 |
| 459 | 20231120 | 112800 | 1041377730 | 8800 | 8800 | 8800 | 8780 | 173 |
| 460 | 20231120 | 112700 | 1039855550 | 8780 | 8800 | 8800 | 8780 | 116 |
| 461 | 20231120 | 112600 | 1038835070 | 8780 | 8790 | 8800 | 8780 | 762 |
| 462 | 20231120 | 112500 | 1032137650 | 8790 | 8790 | 8790 | 8790 | 127 |
| 463 | 20231120 | 112400 | 1031021320 | 8790 | 8790 | 8800 | 8790 | 333 |
| 464 | 20231120 | 112300 | 1028092630 | 8790 | 8800 | 8800 | 8790 | 453 |
| 465 | 20231120 | 112200 | 1024109760 | 8790 | 8790 | 8800 | 8790 | 112 |
| 466 | 20231120 | 112100 | 1023125270 | 8800 | 8790 | 8800 | 8790 | 201 |
| 467 | 20231120 | 112000 | 1021357480 | 8790 | 8770 | 8790 | 8760 | 339 |
| 468 | 20231120 | 111900 | 1018379840 | 8780 | 8780 | 8780 | 8780 | 107 |
| 469 | 20231120 | 111800 | 1017440380 | 8780 | 8760 | 8780 | 8760 | 9 |
| 470 | 20231120 | 111700 | 1017361460 | 8780 | 8800 | 8800 | 8780 | 1090 |
| 471 | 20231120 | 111600 | 1007779150 | 8790 | 8800 | 8800 | 8790 | 55 |
| 472 | 20231120 | 111500 | 1007295690 | 8800 | 8790 | 8800 | 8790 | 191 |
| 473 | 20231120 | 111400 | 1005615740 | 8800 | 8790 | 8800 | 8790 | 112 |
| 474 | 20231120 | 111300 | 1004630190 | 8800 | 8790 | 8800 | 8790 | 108 |
| 475 | 20231120 | 111200 | 1003680240 | 8790 | 8790 | 8800 | 8790 | 202 |
| 476 | 20231120 | 111100 | 1001903660 | 8790 | 8760 | 8790 | 8760 | 100 |
| 477 | 20231120 | 111000 | 1001024840 | 8790 | 8790 | 8790 | 8790 | 101 |
| 478 | 20231120 | 110900 | 1000137050 | 8790 | 8760 | 8790 | 8760 | 61 |
| 479 | 20231120 | 110800 | 999600890 | 8790 | 8790 | 8790 | 8790 | 100 |
| 480 | 20231120 | 110700 | 998721890 | 8760 | 8780 | 8790 | 8760 | 1025 |
| 481 | 20231120 | 110600 | 989723260 | 8780 | 8780 | 8780 | 8780 | 122 |
| 482 | 20231120 | 110500 | 988652100 | 8780 | 8780 | 8780 | 8780 | 160 |
| 483 | 20231120 | 110400 | 987247300 | 8780 | 8780 | 8780 | 8780 | 100 |
| 484 | 20231120 | 110300 | 986369300 | 8780 | 8780 | 8780 | 8780 | 113 |
| 485 | 20231120 | 110200 | 985377160 | 8780 | 8780 | 8780 | 8780 | 29 |
| 486 | 20231120 | 110100 | 985122540 | 8780 | 8780 | 8780 | 8780 | 147 |
| 487 | 20231120 | 110000 | 983831880 | 8780 | 8760 | 8780 | 8760 | 15 |
| 488 | 20231120 | 105900 | 983700440 | 8780 | 8780 | 8780 | 8750 | 221 |
| 489 | 20231120 | 105800 | 981760750 | 8750 | 8770 | 8790 | 8750 | 184 |
| 490 | 20231120 | 105700 | 980146070 | 8750 | 8780 | 8780 | 8750 | 545 |
| 491 | 20231120 | 105600 | 975376000 | 8770 | 8750 | 8770 | 8750 | 87 |
| 492 | 20231120 | 105500 | 974613350 | 8750 | 8770 | 8770 | 8750 | 110 |
| 493 | 20231120 | 105400 | 973648850 | 8770 | 8780 | 8780 | 8750 | 204 |
| 494 | 20231120 | 105300 | 971859630 | 8750 | 8760 | 8780 | 8750 | 1539 |
| 495 | 20231120 | 105200 | 958378070 | 8790 | 8750 | 8790 | 8750 | 392 |
| 496 | 20231120 | 105100 | 954944070 | 8750 | 8780 | 8780 | 8750 | 242 |
| 497 | 20231120 | 105000 | 952823120 | 8780 | 8740 | 8780 | 8740 | 165 |
| 498 | 20231120 | 104900 | 951378530 | 8720 | 8780 | 8780 | 8690 | 4326 |
| 499 | 20231120 | 104800 | 913650460 | 8800 | 8790 | 8800 | 8790 | 155 |
| 500 | 20231120 | 104700 | 912287970 | 8800 | 8800 | 8800 | 8790 | 1183 |
| 501 | 20231120 | 104600 | 901888040 | 8800 | 8800 | 8800 | 8790 | 1361 |
| 502 | 20231120 | 104500 | 889923010 | 8800 | 8800 | 8800 | 8800 | 14160 |
| 503 | 20231120 | 104400 | 765315010 | 8800 | 8790 | 8800 | 8790 | 21 |
| 504 | 20231120 | 104300 | 765130390 | 8800 | 8780 | 8800 | 8780 | 130 |
| 505 | 20231120 | 104200 | 763986870 | 8780 | 8780 | 8800 | 8780 | 211 |
| 506 | 20231120 | 104100 | 762130690 | 8800 | 8780 | 8800 | 8780 | 18 |
| 507 | 20231120 | 104000 | 761972610 | 8800 | 8800 | 8800 | 8800 | 100 |
| 508 | 20231120 | 103900 | 761092610 | 8770 | 8790 | 8800 | 8770 | 176 |
| 509 | 20231120 | 103800 | 759544890 | 8770 | 8770 | 8770 | 8770 | 6 |
| 510 | 20231120 | 103700 | 759492270 | 8790 | 8780 | 8790 | 8780 | 158 |
| 511 | 20231120 | 103600 | 758104030 | 8770 | 8770 | 8790 | 8770 | 437 |
| 512 | 20231120 | 103500 | 754267660 | 8770 | 8770 | 8770 | 8770 | 117 |
| 513 | 20231120 | 103400 | 753241570 | 8770 | 8770 | 8770 | 8770 | 125 |
| 514 | 20231120 | 103300 | 752145320 | 8760 | 8800 | 8840 | 8700 | 15349 |
| 515 | 20231120 | 103200 | 618044490 | 8830 | 8820 | 8830 | 8800 | 123 |
| 516 | 20231120 | 103100 | 616959870 | 8820 | 8820 | 8820 | 8800 | 79 |
| 517 | 20231120 | 103000 | 616263240 | 8840 | 8860 | 8860 | 8820 | 1129 |
| 518 | 20231120 | 102900 | 606285990 | 8870 | 8830 | 8880 | 8830 | 1988 |
| 519 | 20231120 | 102800 | 588688700 | 8830 | 8830 | 8830 | 8820 | 174 |
| 520 | 20231120 | 102700 | 587152910 | 8830 | 8800 | 8830 | 8790 | 3788 |
| 521 | 20231120 | 102600 | 553800120 | 8800 | 8790 | 8800 | 8790 | 65 |
| 522 | 20231120 | 102500 | 553228420 | 8790 | 8790 | 8800 | 8790 | 80 |
| 523 | 20231120 | 102400 | 552525100 | 8800 | 8800 | 8800 | 8790 | 120 |
| 524 | 20231120 | 102300 | 551469110 | 8800 | 8790 | 8800 | 8790 | 159 |
| 525 | 20231120 | 102200 | 550071340 | 8800 | 8800 | 8800 | 8790 | 104 |
| 526 | 20231120 | 102100 | 549157020 | 8790 | 8790 | 8800 | 8790 | 245 |
| 527 | 20231120 | 102000 | 547002620 | 8790 | 8790 | 8800 | 8790 | 448 |
| 528 | 20231120 | 101900 | 543061450 | 8790 | 8790 | 8800 | 8790 | 161 |
| 529 | 20231120 | 101800 | 541646030 | 8790 | 8790 | 8790 | 8790 | 1 |
| 530 | 20231120 | 101700 | 541637240 | 8790 | 8780 | 8790 | 8780 | 19 |
| 531 | 20231120 | 101600 | 541470360 | 8780 | 8780 | 8780 | 8760 | 208 |
| 532 | 20231120 | 101500 | 539644160 | 8780 | 8760 | 8780 | 8760 | 36 |
| 533 | 20231120 | 101400 | 539328680 | 8780 | 8760 | 8780 | 8760 | 180 |
| 534 | 20231120 | 101300 | 537749490 | 8760 | 8770 | 8780 | 8760 | 280 |
| 535 | 20231120 | 101200 | 535292510 | 8800 | 8790 | 8800 | 8780 | 307 |
| 536 | 20231120 | 101100 | 532593820 | 8820 | 8790 | 8820 | 8780 | 222 |
| 537 | 20231120 | 101000 | 530643830 | 8820 | 8780 | 8820 | 8780 | 150 |
| 538 | 20231120 | 100900 | 529324320 | 8800 | 8790 | 8800 | 8780 | 37 |
| 539 | 20231120 | 100800 | 528999220 | 8800 | 8790 | 8800 | 8780 | 498 |
| 540 | 20231120 | 100700 | 524621040 | 8790 | 8790 | 8790 | 8780 | 113 |
| 541 | 20231120 | 100600 | 523627830 | 8780 | 8780 | 8820 | 8780 | 42 |
| 542 | 20231120 | 100500 | 523258760 | 8820 | 8810 | 8820 | 8810 | 115 |
| 543 | 20231120 | 100400 | 522245550 | 8780 | 8780 | 8820 | 8780 | 100 |
| 544 | 20231120 | 100300 | 521365560 | 8780 | 8790 | 8810 | 8780 | 221 |
| 545 | 20231120 | 100200 | 519422750 | 8790 | 8780 | 8800 | 8780 | 10 |
| 546 | 20231120 | 100100 | 519334900 | 8800 | 8770 | 8800 | 8770 | 346 |
| 547 | 20231120 | 100000 | 516294980 | 8770 | 8750 | 8800 | 8750 | 191 |
| 548 | 20231120 | 095900 | 514621060 | 8750 | 8740 | 8760 | 8740 | 139 |
| 549 | 20231120 | 095800 | 513405020 | 8760 | 8750 | 8760 | 8750 | 207 |
| 550 | 20231120 | 095700 | 511592660 | 8760 | 8730 | 8760 | 8730 | 1227 |
| 551 | 20231120 | 095600 | 500869040 | 8740 | 8740 | 8750 | 8740 | 146 |
| 552 | 20231120 | 095500 | 499592960 | 8750 | 8730 | 8760 | 8730 | 1006 |
| 553 | 20231120 | 095400 | 490802100 | 8740 | 8730 | 8740 | 8730 | 255 |
| 554 | 20231120 | 095300 | 488574950 | 8740 | 8750 | 8770 | 8740 | 1263 |
| 555 | 20231120 | 095200 | 477528100 | 8750 | 8760 | 8770 | 8750 | 298 |
| 556 | 20231120 | 095100 | 474916920 | 8770 | 8770 | 8780 | 8760 | 206 |
| 557 | 20231120 | 095000 | 473110360 | 8770 | 8770 | 8780 | 8770 | 455 |
| 558 | 20231120 | 094900 | 469119860 | 8780 | 8780 | 8790 | 8770 | 2001 |
| 559 | 20231120 | 094800 | 451551790 | 8780 | 8790 | 8790 | 8780 | 229 |
| 560 | 20231120 | 094700 | 449539340 | 8790 | 8790 | 8790 | 8780 | 320 |
| 561 | 20231120 | 094600 | 446728420 | 8790 | 8790 | 8790 | 8780 | 24 |
| 562 | 20231120 | 094500 | 446517470 | 8790 | 8790 | 8790 | 8780 | 357 |
| 563 | 20231120 | 094400 | 443380180 | 8780 | 8770 | 8790 | 8770 | 395 |
| 564 | 20231120 | 094300 | 439912350 | 8780 | 8780 | 8790 | 8770 | 1387 |
| 565 | 20231120 | 094200 | 427742370 | 8780 | 8780 | 8780 | 8780 | 654 |
| 566 | 20231120 | 094100 | 422000250 | 8780 | 8780 | 8780 | 8780 | 208 |
| 567 | 20231120 | 094000 | 420174010 | 8780 | 8790 | 8790 | 8780 | 762 |
| 568 | 20231120 | 093900 | 413481450 | 8790 | 8790 | 8810 | 8780 | 7344 |
| 569 | 20231120 | 093800 | 348926390 | 8790 | 8780 | 8790 | 8780 | 853 |
| 570 | 20231120 | 093700 | 341428770 | 8780 | 8770 | 8790 | 8740 | 287 |
| 571 | 20231120 | 093600 | 338913140 | 8770 | 8770 | 8790 | 8740 | 323 |
| 572 | 20231120 | 093500 | 336079340 | 8740 | 8780 | 8780 | 8740 | 531 |
| 573 | 20231120 | 093400 | 331432980 | 8790 | 8780 | 8790 | 8740 | 171 |
| 574 | 20231120 | 093300 | 329932700 | 8780 | 8740 | 8780 | 8740 | 359 |
| 575 | 20231120 | 093200 | 326790320 | 8740 | 8760 | 8760 | 8740 | 111 |
| 576 | 20231120 | 093100 | 325818040 | 8770 | 8740 | 8780 | 8730 | 329 |
| 577 | 20231120 | 093000 | 322938130 | 8740 | 8750 | 8780 | 8740 | 294 |
| 578 | 20231120 | 092900 | 320364810 | 8750 | 8770 | 8770 | 8750 | 180 |
| 579 | 20231120 | 092800 | 318787030 | 8760 | 8770 | 8770 | 8750 | 242 |
| 580 | 20231120 | 092700 | 316667330 | 8750 | 8770 | 8770 | 8740 | 426 |
| 581 | 20231120 | 092600 | 312941630 | 8750 | 8740 | 8780 | 8720 | 758 |
| 582 | 20231120 | 092500 | 306321010 | 8740 | 8750 | 8770 | 8740 | 385 |
| 583 | 20231120 | 092400 | 302951200 | 8750 | 8760 | 8760 | 8750 | 181 |
| 584 | 20231120 | 092300 | 301366970 | 8750 | 8770 | 8780 | 8750 | 285 |
| 585 | 20231120 | 092200 | 298866590 | 8750 | 8770 | 8770 | 8750 | 623 |
| 586 | 20231120 | 092100 | 293411980 | 8760 | 8760 | 8760 | 8760 | 2 |
| 587 | 20231120 | 092000 | 293394460 | 8760 | 8780 | 8780 | 8760 | 206 |
| 588 | 20231120 | 091900 | 291586580 | 8760 | 8770 | 8780 | 8760 | 235 |
| 589 | 20231120 | 091800 | 289524040 | 8780 | 8780 | 8780 | 8780 | 0 |
| 590 | 20231120 | 091700 | 289524040 | 8780 | 8750 | 8780 | 8730 | 729 |
| 591 | 20231120 | 091600 | 283143050 | 8750 | 8750 | 8750 | 8750 | 391 |
| 592 | 20231120 | 091500 | 279721800 | 8750 | 8780 | 8780 | 8720 | 669 |
| 593 | 20231120 | 091400 | 273876920 | 8750 | 8750 | 8750 | 8750 | 80 |
| 594 | 20231120 | 091300 | 273176920 | 8750 | 8720 | 8750 | 8660 | 4767 |
| 595 | 20231120 | 091200 | 231638710 | 8720 | 8740 | 8750 | 8720 | 2913 |
| 596 | 20231120 | 091100 | 206173430 | 8750 | 8780 | 8800 | 8750 | 2743 |
| 597 | 20231120 | 091000 | 182123360 | 8780 | 8780 | 8780 | 8760 | 128 |
| 598 | 20231120 | 090900 | 180999790 | 8780 | 8800 | 8800 | 8770 | 2016 |
| 599 | 20231120 | 090800 | 163283490 | 8800 | 8800 | 8800 | 8780 | 28 |
| 600 | 20231120 | 090700 | 163037350 | 8800 | 8790 | 8890 | 8770 | 2640 |
| 601 | 20231120 | 090600 | 139807210 | 8880 | 8850 | 8880 | 8790 | 6027 |
| 602 | 20231120 | 090500 | 86724200 | 8840 | 8800 | 8840 | 8800 | 279 |
| 603 | 20231120 | 090400 | 84259280 | 8850 | 8840 | 8860 | 8790 | 880 |
| 604 | 20231120 | 090300 | 76478710 | 8840 | 8780 | 8840 | 8770 | 227 |
| 605 | 20231120 | 090200 | 74479510 | 8770 | 8770 | 8780 | 8760 | 316 |
| 606 | 20231120 | 090100 | 71708150 | 8770 | 8770 | 8770 | 8770 | 829 |
| 607 | 20231120 | 090000 | 64437820 | 8780 | 8840 | 8840 | 8720 | 7325 |