29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 184500 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 8448 |
| 3 | 20231121 | 184400 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 4 | 20231121 | 184300 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 5 | 20231121 | 184200 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 6 | 20231121 | 184100 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 7 | 20231121 | 184000 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 8 | 20231121 | 183900 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 9 | 20231121 | 183800 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 10 | 20231121 | 183700 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 11 | 20231121 | 183600 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 12 | 20231121 | 183500 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 13 | 20231121 | 183400 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 14 | 20231121 | 183300 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 15 | 20231121 | 183200 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 16 | 20231121 | 183100 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 17 | 20231121 | 183000 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 18 | 20231121 | 182900 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 19 | 20231121 | 182800 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 20 | 20231121 | 182700 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 21 | 20231121 | 182600 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 22 | 20231121 | 182500 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 23 | 20231121 | 182400 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 24 | 20231121 | 182300 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 25 | 20231121 | 182200 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 26 | 20231121 | 182100 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 27 | 20231121 | 182000 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 28 | 20231121 | 181900 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 29 | 20231121 | 181800 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 30 | 20231121 | 181700 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 31 | 20231121 | 181600 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 32 | 20231121 | 181500 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 8448 |
| 33 | 20231121 | 181400 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 34 | 20231121 | 181300 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 35 | 20231121 | 181200 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 36 | 20231121 | 181100 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 37 | 20231121 | 181000 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 38 | 20231121 | 180900 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 39 | 20231121 | 180800 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 40 | 20231121 | 180700 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 41 | 20231121 | 180600 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 42 | 20231121 | 180500 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 43 | 20231121 | 180400 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 44 | 20231121 | 180300 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 45 | 20231121 | 180200 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 46 | 20231121 | 180100 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 47 | 20231121 | 180000 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 48 | 20231121 | 175900 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 49 | 20231121 | 175800 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 50 | 20231121 | 175700 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 51 | 20231121 | 175600 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 52 | 20231121 | 175500 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 53 | 20231121 | 175400 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 54 | 20231121 | 175300 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 55 | 20231121 | 175200 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 56 | 20231121 | 175100 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 57 | 20231121 | 175000 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 58 | 20231121 | 174900 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 59 | 20231121 | 174800 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 60 | 20231121 | 174700 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 61 | 20231121 | 174600 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 62 | 20231121 | 174500 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 8448 |
| 63 | 20231121 | 174400 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 64 | 20231121 | 174300 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 65 | 20231121 | 174200 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 66 | 20231121 | 174100 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 67 | 20231121 | 174000 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 68 | 20231121 | 173900 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 69 | 20231121 | 173800 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 70 | 20231121 | 173700 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 71 | 20231121 | 173600 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 72 | 20231121 | 173500 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 73 | 20231121 | 173400 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 74 | 20231121 | 173300 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 75 | 20231121 | 173200 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 76 | 20231121 | 173100 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 77 | 20231121 | 173000 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 78 | 20231121 | 172900 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 79 | 20231121 | 172800 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 80 | 20231121 | 172700 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 81 | 20231121 | 172600 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 82 | 20231121 | 172500 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 83 | 20231121 | 172400 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 84 | 20231121 | 172300 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 85 | 20231121 | 172200 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 86 | 20231121 | 172100 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 87 | 20231121 | 172000 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 88 | 20231121 | 171900 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 89 | 20231121 | 171800 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 90 | 20231121 | 171700 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 91 | 20231121 | 171600 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 92 | 20231121 | 171500 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 8448 |
| 93 | 20231121 | 171400 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 94 | 20231121 | 171300 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 95 | 20231121 | 171200 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 96 | 20231121 | 171100 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 97 | 20231121 | 171000 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 98 | 20231121 | 170900 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 99 | 20231121 | 170800 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 100 | 20231121 | 170700 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 101 | 20231121 | 170600 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 102 | 20231121 | 170500 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 103 | 20231121 | 170400 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 104 | 20231121 | 170300 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 105 | 20231121 | 170200 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 106 | 20231121 | 170100 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 107 | 20231121 | 170000 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 108 | 20231121 | 165900 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 109 | 20231121 | 165800 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 110 | 20231121 | 165700 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 111 | 20231121 | 165600 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 112 | 20231121 | 165500 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 113 | 20231121 | 165400 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 114 | 20231121 | 165300 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 115 | 20231121 | 165200 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 116 | 20231121 | 165100 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 117 | 20231121 | 165000 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 118 | 20231121 | 164900 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 119 | 20231121 | 164800 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 120 | 20231121 | 164700 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 121 | 20231121 | 164600 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 122 | 20231121 | 164500 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 8448 |
| 123 | 20231121 | 164400 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 124 | 20231121 | 164300 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 125 | 20231121 | 164200 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 126 | 20231121 | 164100 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 127 | 20231121 | 164000 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 128 | 20231121 | 163900 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 129 | 20231121 | 163800 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 130 | 20231121 | 163700 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 131 | 20231121 | 163600 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 132 | 20231121 | 163500 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 133 | 20231121 | 163400 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 134 | 20231121 | 163300 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 135 | 20231121 | 163200 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 136 | 20231121 | 163100 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 137 | 20231121 | 163000 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 138 | 20231121 | 162900 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 139 | 20231121 | 162800 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 140 | 20231121 | 162700 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 141 | 20231121 | 162600 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 142 | 20231121 | 162500 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 143 | 20231121 | 162400 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 144 | 20231121 | 162300 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 145 | 20231121 | 162200 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 146 | 20231121 | 162100 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 147 | 20231121 | 162000 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 148 | 20231121 | 161900 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 149 | 20231121 | 161800 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 150 | 20231121 | 161700 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 151 | 20231121 | 161600 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 152 | 20231121 | 161500 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 8448 |
| 153 | 20231121 | 161400 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 154 | 20231121 | 161300 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 155 | 20231121 | 161200 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 156 | 20231121 | 161100 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 157 | 20231121 | 161000 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 158 | 20231121 | 160900 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 159 | 20231121 | 160800 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 160 | 20231121 | 160700 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 161 | 20231121 | 160600 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 162 | 20231121 | 160500 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 163 | 20231121 | 160400 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 164 | 20231121 | 160300 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 165 | 20231121 | 160200 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 166 | 20231121 | 160100 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 167 | 20231121 | 160000 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 168 | 20231121 | 155900 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 169 | 20231121 | 155800 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 170 | 20231121 | 155700 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 171 | 20231121 | 155600 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 172 | 20231121 | 155500 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 173 | 20231121 | 155400 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 174 | 20231121 | 155300 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 175 | 20231121 | 155200 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 176 | 20231121 | 155100 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 177 | 20231121 | 155000 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 178 | 20231121 | 154900 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 179 | 20231121 | 154800 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 180 | 20231121 | 154700 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 181 | 20231121 | 154600 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 182 | 20231121 | 154500 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 8448 |
| 183 | 20231121 | 154400 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 184 | 20231121 | 154300 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 185 | 20231121 | 154200 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 186 | 20231121 | 154100 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 187 | 20231121 | 154000 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 188 | 20231121 | 153900 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 189 | 20231121 | 153800 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 190 | 20231121 | 153700 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 191 | 20231121 | 153600 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 192 | 20231121 | 153500 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 193 | 20231121 | 153400 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 194 | 20231121 | 153300 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 195 | 20231121 | 153200 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 196 | 20231121 | 153100 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 0 |
| 197 | 20231121 | 153000 | 1821238940 | 8410 | 8410 | 8410 | 8410 | 8448 |
| 198 | 20231121 | 152900 | 1750191260 | 8410 | 8410 | 8410 | 8410 | 0 |
| 199 | 20231121 | 152800 | 1750191260 | 8410 | 8410 | 8410 | 8410 | 0 |
| 200 | 20231121 | 152700 | 1750191260 | 8410 | 8410 | 8410 | 8410 | 0 |
| 201 | 20231121 | 152600 | 1750191260 | 8410 | 8410 | 8410 | 8410 | 0 |
| 202 | 20231121 | 152500 | 1750191260 | 8410 | 8410 | 8410 | 8410 | 0 |
| 203 | 20231121 | 152400 | 1750191260 | 8410 | 8410 | 8410 | 8410 | 0 |
| 204 | 20231121 | 152300 | 1750191260 | 8410 | 8410 | 8410 | 8410 | 0 |
| 205 | 20231121 | 152200 | 1750191260 | 8410 | 8410 | 8410 | 8410 | 0 |
| 206 | 20231121 | 152100 | 1750191260 | 8410 | 8410 | 8410 | 8410 | 0 |
| 207 | 20231121 | 152000 | 1750191260 | 8410 | 8410 | 8410 | 8410 | 0 |
| 208 | 20231121 | 151900 | 1750191260 | 8410 | 8430 | 8430 | 8410 | 855 |
| 209 | 20231121 | 151800 | 1742994820 | 8440 | 8430 | 8440 | 8410 | 3533 |
| 210 | 20231121 | 151700 | 1713263400 | 8450 | 8450 | 8450 | 8450 | 101 |
| 211 | 20231121 | 151600 | 1712409950 | 8450 | 8450 | 8450 | 8420 | 291 |
| 212 | 20231121 | 151500 | 1709951030 | 8460 | 8420 | 8460 | 8420 | 66 |
| 213 | 20231121 | 151400 | 1709394830 | 8410 | 8450 | 8450 | 8410 | 4624 |
| 214 | 20231121 | 151300 | 1670453720 | 8450 | 8450 | 8450 | 8450 | 204 |
| 215 | 20231121 | 151200 | 1668729920 | 8450 | 8450 | 8450 | 8450 | 9 |
| 216 | 20231121 | 151100 | 1668653870 | 8450 | 8420 | 8450 | 8420 | 3597 |
| 217 | 20231121 | 151000 | 1638290440 | 8420 | 8420 | 8420 | 8420 | 4 |
| 218 | 20231121 | 150900 | 1638256760 | 8420 | 8430 | 8430 | 8420 | 2282 |
| 219 | 20231121 | 150800 | 1619041900 | 8430 | 8430 | 8430 | 8430 | 311 |
| 220 | 20231121 | 150700 | 1616420170 | 8430 | 8430 | 8430 | 8430 | 647 |
| 221 | 20231121 | 150600 | 1610965960 | 8430 | 8430 | 8430 | 8430 | 100 |
| 222 | 20231121 | 150500 | 1610122960 | 8430 | 8430 | 8430 | 8420 | 354 |
| 223 | 20231121 | 150400 | 1607140060 | 8430 | 8430 | 8430 | 8430 | 700 |
| 224 | 20231121 | 150300 | 1601239060 | 8430 | 8430 | 8430 | 8430 | 45 |
| 225 | 20231121 | 150200 | 1600859710 | 8430 | 8430 | 8430 | 8430 | 2 |
| 226 | 20231121 | 150100 | 1600842850 | 8410 | 8420 | 8420 | 8410 | 2837 |
| 227 | 20231121 | 150000 | 1576974920 | 8420 | 8420 | 8420 | 8420 | 3586 |
| 228 | 20231121 | 145900 | 1546780800 | 8420 | 8430 | 8430 | 8420 | 760 |
| 229 | 20231121 | 145800 | 1540381100 | 8420 | 8430 | 8430 | 8420 | 536 |
| 230 | 20231121 | 145700 | 1535867180 | 8430 | 8430 | 8430 | 8430 | 924 |
| 231 | 20231121 | 145600 | 1528077860 | 8430 | 8430 | 8430 | 8430 | 418 |
| 232 | 20231121 | 145500 | 1524554120 | 8430 | 8430 | 8430 | 8430 | 308 |
| 233 | 20231121 | 145400 | 1521957680 | 8430 | 8440 | 8440 | 8430 | 4 |
| 234 | 20231121 | 145300 | 1521923950 | 8430 | 8430 | 8430 | 8430 | 0 |
| 235 | 20231121 | 145200 | 1521923950 | 8430 | 8430 | 8430 | 8430 | 55 |
| 236 | 20231121 | 145100 | 1521460300 | 8420 | 8420 | 8420 | 8420 | 172 |
| 237 | 20231121 | 145000 | 1520012060 | 8420 | 8420 | 8420 | 8420 | 0 |
| 238 | 20231121 | 144900 | 1520012060 | 8420 | 8430 | 8430 | 8420 | 170 |
| 239 | 20231121 | 144800 | 1518579360 | 8430 | 8430 | 8430 | 8430 | 130 |
| 240 | 20231121 | 144700 | 1517483460 | 8430 | 8430 | 8430 | 8430 | 996 |
| 241 | 20231121 | 144600 | 1509087180 | 8430 | 8430 | 8430 | 8430 | 300 |
| 242 | 20231121 | 144500 | 1506558180 | 8430 | 8430 | 8430 | 8430 | 10 |
| 243 | 20231121 | 144400 | 1506473880 | 8430 | 8430 | 8430 | 8430 | 840 |
| 244 | 20231121 | 144300 | 1499392680 | 8440 | 8440 | 8440 | 8440 | 131 |
| 245 | 20231121 | 144200 | 1498287040 | 8440 | 8440 | 8440 | 8440 | 14 |
| 246 | 20231121 | 144100 | 1498168880 | 8440 | 8430 | 8440 | 8430 | 1388 |
| 247 | 20231121 | 144000 | 1486466040 | 8440 | 8430 | 8440 | 8430 | 107 |
| 248 | 20231121 | 143900 | 1485564020 | 8440 | 8430 | 8440 | 8430 | 249 |
| 249 | 20231121 | 143800 | 1483463450 | 8440 | 8440 | 8450 | 8440 | 1159 |
| 250 | 20231121 | 143700 | 1473670890 | 8440 | 8440 | 8440 | 8440 | 453 |
| 251 | 20231121 | 143600 | 1469847570 | 8430 | 8440 | 8440 | 8430 | 205 |
| 252 | 20231121 | 143500 | 1468117870 | 8440 | 8440 | 8440 | 8440 | 31 |
| 253 | 20231121 | 143400 | 1467856230 | 8440 | 8430 | 8440 | 8430 | 19 |
| 254 | 20231121 | 143300 | 1467695900 | 8430 | 8440 | 8440 | 8430 | 388 |
| 255 | 20231121 | 143200 | 1464424640 | 8440 | 8440 | 8440 | 8440 | 9 |
| 256 | 20231121 | 143100 | 1464348680 | 8440 | 8450 | 8450 | 8440 | 126 |
| 257 | 20231121 | 143000 | 1463285120 | 8460 | 8460 | 8460 | 8460 | 15 |
| 258 | 20231121 | 142900 | 1463158220 | 8450 | 8450 | 8450 | 8450 | 0 |
| 259 | 20231121 | 142800 | 1463158220 | 8450 | 8450 | 8450 | 8450 | 0 |
| 260 | 20231121 | 142700 | 1463158220 | 8450 | 8450 | 8450 | 8450 | 494 |
| 261 | 20231121 | 142600 | 1458983920 | 8460 | 8460 | 8460 | 8460 | 100 |
| 262 | 20231121 | 142500 | 1458137920 | 8460 | 8460 | 8460 | 8460 | 222 |
| 263 | 20231121 | 142400 | 1456259800 | 8460 | 8460 | 8460 | 8460 | 24 |
| 264 | 20231121 | 142300 | 1456056760 | 8460 | 8460 | 8460 | 8450 | 79 |
| 265 | 20231121 | 142200 | 1455388430 | 8450 | 8440 | 8450 | 8440 | 549 |
| 266 | 20231121 | 142100 | 1450749460 | 8450 | 8450 | 8450 | 8440 | 107 |
| 267 | 20231121 | 142000 | 1449846310 | 8440 | 8440 | 8440 | 8440 | 5 |
| 268 | 20231121 | 141900 | 1449804110 | 8450 | 8450 | 8450 | 8450 | 1 |
| 269 | 20231121 | 141800 | 1449795660 | 8440 | 8440 | 8440 | 8440 | 775 |
| 270 | 20231121 | 141700 | 1443254660 | 8430 | 8430 | 8430 | 8430 | 33 |
| 271 | 20231121 | 141600 | 1442976470 | 8430 | 8430 | 8430 | 8430 | 100 |
| 272 | 20231121 | 141500 | 1442133470 | 8430 | 8430 | 8430 | 8430 | 634 |
| 273 | 20231121 | 141400 | 1436788850 | 8440 | 8440 | 8440 | 8440 | 10 |
| 274 | 20231121 | 141300 | 1436704450 | 8440 | 8440 | 8440 | 8440 | 461 |
| 275 | 20231121 | 141200 | 1432813610 | 8450 | 8450 | 8450 | 8450 | 0 |
| 276 | 20231121 | 141100 | 1432813610 | 8450 | 8450 | 8450 | 8450 | 0 |
| 277 | 20231121 | 141000 | 1432813610 | 8450 | 8440 | 8450 | 8440 | 56 |
| 278 | 20231121 | 140900 | 1432340960 | 8440 | 8440 | 8440 | 8440 | 1 |
| 279 | 20231121 | 140800 | 1432332520 | 8430 | 8430 | 8430 | 8430 | 88 |
| 280 | 20231121 | 140700 | 1431590680 | 8420 | 8420 | 8420 | 8420 | 1050 |
| 281 | 20231121 | 140600 | 1422749680 | 8440 | 8420 | 8440 | 8420 | 476 |
| 282 | 20231121 | 140500 | 1418741740 | 8420 | 8430 | 8430 | 8420 | 592 |
| 283 | 20231121 | 140400 | 1413756130 | 8440 | 8440 | 8440 | 8440 | 0 |
| 284 | 20231121 | 140300 | 1413756130 | 8440 | 8430 | 8440 | 8430 | 654 |
| 285 | 20231121 | 140200 | 1408238290 | 8440 | 8430 | 8440 | 8430 | 509 |
| 286 | 20231121 | 140100 | 1403947410 | 8440 | 8440 | 8440 | 8440 | 1 |
| 287 | 20231121 | 140000 | 1403938970 | 8440 | 8430 | 8440 | 8430 | 435 |
| 288 | 20231121 | 135900 | 1400271860 | 8430 | 8440 | 8440 | 8430 | 1575 |
| 289 | 20231121 | 135800 | 1386993110 | 8440 | 8440 | 8440 | 8440 | 0 |
| 290 | 20231121 | 135700 | 1386993110 | 8440 | 8440 | 8440 | 8440 | 0 |
| 291 | 20231121 | 135600 | 1386993110 | 8440 | 8450 | 8450 | 8440 | 356 |
| 292 | 20231121 | 135500 | 1383988370 | 8440 | 8450 | 8450 | 8440 | 503 |
| 293 | 20231121 | 135400 | 1379743020 | 8450 | 8450 | 8450 | 8450 | 0 |
| 294 | 20231121 | 135300 | 1379743020 | 8450 | 8450 | 8450 | 8440 | 12 |
| 295 | 20231121 | 135200 | 1379641640 | 8440 | 8440 | 8440 | 8440 | 50 |
| 296 | 20231121 | 135100 | 1379219640 | 8450 | 8450 | 8450 | 8450 | 507 |
| 297 | 20231121 | 135000 | 1374935490 | 8460 | 8460 | 8460 | 8460 | 1 |
| 298 | 20231121 | 134900 | 1374927030 | 8450 | 8450 | 8450 | 8450 | 216 |
| 299 | 20231121 | 134800 | 1373101830 | 8460 | 8460 | 8460 | 8460 | 3 |
| 300 | 20231121 | 134700 | 1373076450 | 8460 | 8460 | 8460 | 8460 | 0 |
| 301 | 20231121 | 134600 | 1373076450 | 8460 | 8460 | 8460 | 8460 | 0 |
| 302 | 20231121 | 134500 | 1373076450 | 8460 | 8450 | 8460 | 8450 | 51 |
| 303 | 20231121 | 134400 | 1372645490 | 8460 | 8460 | 8460 | 8460 | 0 |
| 304 | 20231121 | 134300 | 1372645490 | 8460 | 8450 | 8460 | 8450 | 222 |
| 305 | 20231121 | 134200 | 1370769580 | 8450 | 8450 | 8450 | 8450 | 150 |
| 306 | 20231121 | 134100 | 1369502080 | 8460 | 8440 | 8460 | 8440 | 4 |
| 307 | 20231121 | 134000 | 1369468300 | 8450 | 8440 | 8450 | 8440 | 1003 |
| 308 | 20231121 | 133900 | 1360992970 | 8430 | 8430 | 8430 | 8430 | 3 |
| 309 | 20231121 | 133800 | 1360967680 | 8450 | 8450 | 8450 | 8440 | 637 |
| 310 | 20231121 | 133700 | 1355591230 | 8450 | 8450 | 8450 | 8450 | 1 |
| 311 | 20231121 | 133600 | 1355582780 | 8450 | 8440 | 8450 | 8440 | 579 |
| 312 | 20231121 | 133500 | 1350695970 | 8440 | 8440 | 8440 | 8440 | 0 |
| 313 | 20231121 | 133400 | 1350695970 | 8440 | 8440 | 8440 | 8440 | 550 |
| 314 | 20231121 | 133300 | 1346053970 | 8440 | 8440 | 8440 | 8440 | 150 |
| 315 | 20231121 | 133200 | 1344787970 | 8440 | 8430 | 8440 | 8430 | 690 |
| 316 | 20231121 | 133100 | 1338971260 | 8430 | 8420 | 8430 | 8420 | 49 |
| 317 | 20231121 | 133000 | 1338558660 | 8430 | 8430 | 8430 | 8420 | 96 |
| 318 | 20231121 | 132900 | 1337749520 | 8420 | 8420 | 8420 | 8420 | 73 |
| 319 | 20231121 | 132800 | 1337134860 | 8420 | 8420 | 8420 | 8420 | 300 |
| 320 | 20231121 | 132700 | 1334608860 | 8420 | 8420 | 8420 | 8420 | 1295 |
| 321 | 20231121 | 132600 | 1323704960 | 8430 | 8430 | 8430 | 8430 | 0 |
| 322 | 20231121 | 132500 | 1323704960 | 8430 | 8430 | 8440 | 8430 | 115 |
| 323 | 20231121 | 132400 | 1322735460 | 8430 | 8430 | 8430 | 8430 | 67 |
| 324 | 20231121 | 132300 | 1322170650 | 8430 | 8430 | 8430 | 8430 | 364 |
| 325 | 20231121 | 132200 | 1319102130 | 8430 | 8430 | 8430 | 8430 | 0 |
| 326 | 20231121 | 132100 | 1319102130 | 8430 | 8430 | 8430 | 8430 | 168 |
| 327 | 20231121 | 132000 | 1317685890 | 8430 | 8430 | 8430 | 8430 | 102 |
| 328 | 20231121 | 131900 | 1316826030 | 8420 | 8420 | 8420 | 8420 | 0 |
| 329 | 20231121 | 131800 | 1316826030 | 8420 | 8420 | 8420 | 8420 | 5 |
| 330 | 20231121 | 131700 | 1316783930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 331 | 20231121 | 131600 | 1316783930 | 8430 | 8430 | 8430 | 8430 | 11 |
| 332 | 20231121 | 131500 | 1316691200 | 8410 | 8410 | 8410 | 8410 | 264 |
| 333 | 20231121 | 131400 | 1314470960 | 8410 | 8430 | 8430 | 8410 | 1003 |
| 334 | 20231121 | 131300 | 1306035240 | 8420 | 8430 | 8430 | 8420 | 255 |
| 335 | 20231121 | 131200 | 1303888100 | 8430 | 8440 | 8440 | 8430 | 17 |
| 336 | 20231121 | 131100 | 1303744690 | 8440 | 8440 | 8440 | 8440 | 1 |
| 337 | 20231121 | 131000 | 1303736250 | 8440 | 8440 | 8440 | 8440 | 3 |
| 338 | 20231121 | 130900 | 1303710930 | 8440 | 8420 | 8440 | 8420 | 21 |
| 339 | 20231121 | 130800 | 1303533890 | 8420 | 8420 | 8420 | 8420 | 54 |
| 340 | 20231121 | 130700 | 1303079210 | 8420 | 8420 | 8420 | 8420 | 134 |
| 341 | 20231121 | 130600 | 1301950930 | 8420 | 8420 | 8420 | 8420 | 1087 |
| 342 | 20231121 | 130500 | 1292798390 | 8420 | 8420 | 8420 | 8420 | 513 |
| 343 | 20231121 | 130400 | 1288478930 | 8420 | 8410 | 8420 | 8410 | 89 |
| 344 | 20231121 | 130300 | 1287730270 | 8420 | 8430 | 8430 | 8420 | 3205 |
| 345 | 20231121 | 130200 | 1260732680 | 8430 | 8430 | 8430 | 8430 | 100 |
| 346 | 20231121 | 130100 | 1259889680 | 8440 | 8440 | 8440 | 8440 | 50 |
| 347 | 20231121 | 130000 | 1259467680 | 8440 | 8440 | 8440 | 8440 | 1085 |
| 348 | 20231121 | 125900 | 1250310280 | 8450 | 8450 | 8450 | 8450 | 19 |
| 349 | 20231121 | 125800 | 1250149730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 350 | 20231121 | 125700 | 1250149730 | 8450 | 8450 | 8450 | 8450 | 32 |
| 351 | 20231121 | 125600 | 1249879330 | 8450 | 8450 | 8450 | 8450 | 1 |
| 352 | 20231121 | 125500 | 1249870880 | 8440 | 8450 | 8450 | 8440 | 102 |
| 353 | 20231121 | 125400 | 1249009000 | 8450 | 8450 | 8450 | 8450 | 0 |
| 354 | 20231121 | 125300 | 1249009000 | 8450 | 8450 | 8450 | 8450 | 0 |
| 355 | 20231121 | 125200 | 1249009000 | 8450 | 8450 | 8450 | 8450 | 500 |
| 356 | 20231121 | 125100 | 1244784000 | 8450 | 8430 | 8450 | 8430 | 4640 |
| 357 | 20231121 | 125000 | 1205586370 | 8430 | 8430 | 8440 | 8430 | 102 |
| 358 | 20231121 | 124900 | 1204726500 | 8430 | 8430 | 8430 | 8430 | 702 |
| 359 | 20231121 | 124800 | 1198808640 | 8430 | 8430 | 8430 | 8430 | 42 |
| 360 | 20231121 | 124700 | 1198454580 | 8440 | 8440 | 8440 | 8440 | 21 |
| 361 | 20231121 | 124600 | 1198277340 | 8440 | 8430 | 8440 | 8420 | 166 |
| 362 | 20231121 | 124500 | 1196876380 | 8420 | 8420 | 8420 | 8420 | 100 |
| 363 | 20231121 | 124400 | 1196034380 | 8420 | 8440 | 8440 | 8420 | 6311 |
| 364 | 20231121 | 124300 | 1142874470 | 8440 | 8450 | 8450 | 8440 | 1101 |
| 365 | 20231121 | 124200 | 1133582020 | 8450 | 8450 | 8450 | 8450 | 37 |
| 366 | 20231121 | 124100 | 1133269370 | 8440 | 8440 | 8440 | 8440 | 5 |
| 367 | 20231121 | 124000 | 1133227170 | 8440 | 8440 | 8450 | 8440 | 353 |
| 368 | 20231121 | 123900 | 1130247410 | 8440 | 8450 | 8450 | 8440 | 254 |
| 369 | 20231121 | 123800 | 1128103110 | 8450 | 8440 | 8450 | 8440 | 326 |
| 370 | 20231121 | 123700 | 1125350770 | 8440 | 8440 | 8450 | 8440 | 371 |
| 371 | 20231121 | 123600 | 1122219480 | 8440 | 8440 | 8440 | 8440 | 619 |
| 372 | 20231121 | 123500 | 1116995120 | 8440 | 8440 | 8440 | 8440 | 70 |
| 373 | 20231121 | 123400 | 1116404320 | 8440 | 8440 | 8440 | 8440 | 237 |
| 374 | 20231121 | 123300 | 1114404040 | 8440 | 8450 | 8450 | 8440 | 160 |
| 375 | 20231121 | 123200 | 1113053040 | 8450 | 8450 | 8450 | 8450 | 230 |
| 376 | 20231121 | 123100 | 1111109540 | 8450 | 8440 | 8450 | 8440 | 10 |
| 377 | 20231121 | 123000 | 1111025120 | 8450 | 8450 | 8450 | 8450 | 45 |
| 378 | 20231121 | 122900 | 1110644870 | 8450 | 8450 | 8450 | 8450 | 50 |
| 379 | 20231121 | 122800 | 1110222370 | 8450 | 8460 | 8460 | 8440 | 451 |
| 380 | 20231121 | 122700 | 1106412330 | 8460 | 8440 | 8460 | 8440 | 1359 |
| 381 | 20231121 | 122600 | 1094927790 | 8440 | 8450 | 8450 | 8440 | 3026 |
| 382 | 20231121 | 122500 | 1069365930 | 8450 | 8440 | 8450 | 8440 | 235 |
| 383 | 20231121 | 122400 | 1067380520 | 8440 | 8440 | 8440 | 8440 | 201 |
| 384 | 20231121 | 122300 | 1065684080 | 8440 | 8450 | 8450 | 8440 | 20 |
| 385 | 20231121 | 122200 | 1065515250 | 8450 | 8450 | 8450 | 8440 | 721 |
| 386 | 20231121 | 122100 | 1059423200 | 8440 | 8440 | 8440 | 8440 | 7 |
| 387 | 20231121 | 122000 | 1059364120 | 8440 | 8440 | 8440 | 8440 | 700 |
| 388 | 20231121 | 121900 | 1053456120 | 8440 | 8450 | 8450 | 8440 | 5 |
| 389 | 20231121 | 121800 | 1053413880 | 8450 | 8450 | 8450 | 8450 | 2458 |
| 390 | 20231121 | 121700 | 1032643780 | 8450 | 8460 | 8460 | 8450 | 100 |
| 391 | 20231121 | 121600 | 1031798480 | 8460 | 8460 | 8460 | 8460 | 0 |
| 392 | 20231121 | 121500 | 1031798480 | 8460 | 8460 | 8460 | 8460 | 158 |
| 393 | 20231121 | 121400 | 1030461800 | 8460 | 8460 | 8460 | 8460 | 20 |
| 394 | 20231121 | 121300 | 1030292600 | 8460 | 8460 | 8460 | 8460 | 137 |
| 395 | 20231121 | 121200 | 1029133580 | 8460 | 8460 | 8460 | 8460 | 73 |
| 396 | 20231121 | 121100 | 1028516000 | 8460 | 8460 | 8460 | 8460 | 22 |
| 397 | 20231121 | 121000 | 1028329880 | 8460 | 8460 | 8470 | 8460 | 1015 |
| 398 | 20231121 | 120900 | 1019742930 | 8470 | 8470 | 8470 | 8470 | 66 |
| 399 | 20231121 | 120800 | 1019183910 | 8470 | 8470 | 8470 | 8470 | 154 |
| 400 | 20231121 | 120700 | 1017879530 | 8470 | 8470 | 8470 | 8470 | 113 |
| 401 | 20231121 | 120600 | 1016922420 | 8470 | 8470 | 8470 | 8470 | 1 |
| 402 | 20231121 | 120500 | 1016913950 | 8480 | 8480 | 8480 | 8480 | 2 |
| 403 | 20231121 | 120400 | 1016896990 | 8460 | 8470 | 8470 | 8460 | 59 |
| 404 | 20231121 | 120300 | 1016397750 | 8460 | 8460 | 8460 | 8460 | 334 |
| 405 | 20231121 | 120200 | 1013572110 | 8470 | 8470 | 8470 | 8470 | 566 |
| 406 | 20231121 | 120100 | 1008778090 | 8470 | 8470 | 8470 | 8470 | 0 |
| 407 | 20231121 | 120000 | 1008778090 | 8470 | 8470 | 8470 | 8470 | 4527 |
| 408 | 20231121 | 115900 | 970434400 | 8480 | 8480 | 8480 | 8480 | 0 |
| 409 | 20231121 | 115800 | 970434400 | 8480 | 8480 | 8480 | 8480 | 731 |
| 410 | 20231121 | 115700 | 964235520 | 8490 | 8500 | 8500 | 8490 | 869 |
| 411 | 20231121 | 115600 | 956857610 | 8500 | 8490 | 8500 | 8490 | 143 |
| 412 | 20231121 | 115500 | 955643480 | 8490 | 8490 | 8490 | 8490 | 3 |
| 413 | 20231121 | 115400 | 955618010 | 8500 | 8490 | 8500 | 8490 | 44 |
| 414 | 20231121 | 115300 | 955244290 | 8500 | 8500 | 8500 | 8500 | 100 |
| 415 | 20231121 | 115200 | 954394290 | 8500 | 8490 | 8500 | 8490 | 76 |
| 416 | 20231121 | 115100 | 953748590 | 8500 | 8500 | 8500 | 8490 | 420 |
| 417 | 20231121 | 115000 | 950181600 | 8490 | 8490 | 8490 | 8490 | 14 |
| 418 | 20231121 | 114900 | 950062740 | 8490 | 8490 | 8490 | 8490 | 140 |
| 419 | 20231121 | 114800 | 948874140 | 8490 | 8490 | 8490 | 8480 | 2252 |
| 420 | 20231121 | 114700 | 929755030 | 8490 | 8490 | 8490 | 8490 | 8 |
| 421 | 20231121 | 114600 | 929687110 | 8490 | 8490 | 8490 | 8490 | 1 |
| 422 | 20231121 | 114500 | 929678620 | 8480 | 8480 | 8480 | 8480 | 26 |
| 423 | 20231121 | 114400 | 929458140 | 8480 | 8480 | 8490 | 8480 | 133 |
| 424 | 20231121 | 114300 | 928330200 | 8480 | 8480 | 8480 | 8480 | 0 |
| 425 | 20231121 | 114200 | 928330200 | 8480 | 8480 | 8480 | 8480 | 0 |
| 426 | 20231121 | 114100 | 928330200 | 8480 | 8480 | 8480 | 8480 | 20 |
| 427 | 20231121 | 114000 | 928160600 | 8490 | 8480 | 8490 | 8480 | 75 |
| 428 | 20231121 | 113900 | 927524500 | 8490 | 8480 | 8490 | 8480 | 31 |
| 429 | 20231121 | 113800 | 927261610 | 8480 | 8480 | 8480 | 8480 | 0 |
| 430 | 20231121 | 113700 | 927261610 | 8480 | 8480 | 8490 | 8470 | 93 |
| 431 | 20231121 | 113600 | 926472970 | 8480 | 8480 | 8480 | 8480 | 45 |
| 432 | 20231121 | 113500 | 926091370 | 8480 | 8480 | 8480 | 8480 | 1 |
| 433 | 20231121 | 113400 | 926082890 | 8490 | 8490 | 8490 | 8490 | 265 |
| 434 | 20231121 | 113300 | 923833040 | 8490 | 8490 | 8490 | 8490 | 1125 |
| 435 | 20231121 | 113200 | 914281790 | 8490 | 8490 | 8490 | 8490 | 614 |
| 436 | 20231121 | 113100 | 909068930 | 8490 | 8490 | 8500 | 8490 | 113 |
| 437 | 20231121 | 113000 | 908109120 | 8500 | 8500 | 8500 | 8500 | 167 |
| 438 | 20231121 | 112900 | 906689620 | 8500 | 8500 | 8500 | 8500 | 0 |
| 439 | 20231121 | 112800 | 906689620 | 8500 | 8490 | 8500 | 8490 | 179 |
| 440 | 20231121 | 112700 | 905169440 | 8480 | 8480 | 8490 | 8480 | 790 |
| 441 | 20231121 | 112600 | 898470230 | 8480 | 8490 | 8500 | 8480 | 15 |
| 442 | 20231121 | 112500 | 898342880 | 8490 | 8490 | 8490 | 8490 | 319 |
| 443 | 20231121 | 112400 | 895634570 | 8490 | 8500 | 8500 | 8490 | 4 |
| 444 | 20231121 | 112300 | 895600600 | 8500 | 8500 | 8500 | 8500 | 418 |
| 445 | 20231121 | 112200 | 892047600 | 8500 | 8500 | 8500 | 8500 | 1 |
| 446 | 20231121 | 112100 | 892039100 | 8500 | 8500 | 8500 | 8500 | 225 |
| 447 | 20231121 | 112000 | 890126600 | 8500 | 8500 | 8500 | 8500 | 11 |
| 448 | 20231121 | 111900 | 890033100 | 8500 | 8500 | 8500 | 8500 | 400 |
| 449 | 20231121 | 111800 | 886633100 | 8500 | 8500 | 8500 | 8500 | 1111 |
| 450 | 20231121 | 111700 | 877189600 | 8500 | 8500 | 8500 | 8500 | 0 |
| 451 | 20231121 | 111600 | 877189600 | 8500 | 8500 | 8500 | 8500 | 20 |
| 452 | 20231121 | 111500 | 877019600 | 8510 | 8500 | 8510 | 8500 | 105 |
| 453 | 20231121 | 111400 | 876127090 | 8500 | 8500 | 8500 | 8490 | 369 |
| 454 | 20231121 | 111300 | 872991090 | 8500 | 8510 | 8510 | 8500 | 202 |
| 455 | 20231121 | 111200 | 871272130 | 8510 | 8500 | 8510 | 8500 | 2061 |
| 456 | 20231121 | 111100 | 853734090 | 8500 | 8500 | 8500 | 8500 | 742 |
| 457 | 20231121 | 111000 | 847427090 | 8500 | 8490 | 8500 | 8490 | 196 |
| 458 | 20231121 | 110900 | 845761100 | 8490 | 8490 | 8490 | 8490 | 49 |
| 459 | 20231121 | 110800 | 845345090 | 8500 | 8500 | 8500 | 8500 | 0 |
| 460 | 20231121 | 110700 | 845345090 | 8500 | 8500 | 8500 | 8500 | 0 |
| 461 | 20231121 | 110600 | 845345090 | 8500 | 8490 | 8500 | 8490 | 3 |
| 462 | 20231121 | 110500 | 845319610 | 8490 | 8490 | 8490 | 8490 | 21 |
| 463 | 20231121 | 110400 | 845141320 | 8490 | 8490 | 8490 | 8470 | 45 |
| 464 | 20231121 | 110300 | 844759930 | 8470 | 8480 | 8480 | 8470 | 1003 |
| 465 | 20231121 | 110200 | 836254520 | 8480 | 8480 | 8480 | 8480 | 1050 |
| 466 | 20231121 | 110100 | 827350520 | 8480 | 8480 | 8480 | 8480 | 1 |
| 467 | 20231121 | 110000 | 827342040 | 8490 | 8500 | 8500 | 8490 | 409 |
| 468 | 20231121 | 105900 | 823867590 | 8490 | 8490 | 8490 | 8490 | 110 |
| 469 | 20231121 | 105800 | 822933690 | 8500 | 8500 | 8500 | 8500 | 5 |
| 470 | 20231121 | 105700 | 822891190 | 8500 | 8490 | 8500 | 8490 | 101 |
| 471 | 20231121 | 105600 | 822033690 | 8490 | 8490 | 8490 | 8490 | 57 |
| 472 | 20231121 | 105500 | 821549760 | 8490 | 8490 | 8490 | 8490 | 60 |
| 473 | 20231121 | 105400 | 821040360 | 8490 | 8500 | 8500 | 8490 | 6 |
| 474 | 20231121 | 105300 | 820989410 | 8500 | 8500 | 8500 | 8500 | 233 |
| 475 | 20231121 | 105200 | 819008910 | 8500 | 8490 | 8500 | 8490 | 11 |
| 476 | 20231121 | 105100 | 818915510 | 8490 | 8490 | 8490 | 8490 | 576 |
| 477 | 20231121 | 105000 | 814025270 | 8490 | 8500 | 8500 | 8490 | 134 |
| 478 | 20231121 | 104900 | 812886910 | 8500 | 8500 | 8510 | 8500 | 845 |
| 479 | 20231121 | 104800 | 805704400 | 8500 | 8500 | 8510 | 8500 | 401 |
| 480 | 20231121 | 104700 | 802295890 | 8500 | 8490 | 8500 | 8490 | 5 |
| 481 | 20231121 | 104600 | 802253410 | 8490 | 8490 | 8490 | 8490 | 29 |
| 482 | 20231121 | 104500 | 802007200 | 8490 | 8490 | 8490 | 8490 | 27 |
| 483 | 20231121 | 104400 | 801777970 | 8490 | 8490 | 8490 | 8490 | 564 |
| 484 | 20231121 | 104300 | 796989610 | 8490 | 8490 | 8490 | 8480 | 1446 |
| 485 | 20231121 | 104200 | 784725620 | 8470 | 8470 | 8470 | 8470 | 20 |
| 486 | 20231121 | 104100 | 784556220 | 8480 | 8480 | 8490 | 8480 | 879 |
| 487 | 20231121 | 104000 | 777102200 | 8490 | 8490 | 8490 | 8490 | 1 |
| 488 | 20231121 | 103900 | 777093710 | 8490 | 8490 | 8490 | 8490 | 661 |
| 489 | 20231121 | 103800 | 771481820 | 8500 | 8500 | 8500 | 8500 | 2 |
| 490 | 20231121 | 103700 | 771464820 | 8500 | 8500 | 8510 | 8490 | 1360 |
| 491 | 20231121 | 103600 | 759915550 | 8500 | 8500 | 8500 | 8500 | 41 |
| 492 | 20231121 | 103500 | 759567050 | 8510 | 8510 | 8510 | 8510 | 22 |
| 493 | 20231121 | 103400 | 759379830 | 8510 | 8510 | 8510 | 8510 | 346 |
| 494 | 20231121 | 103300 | 756435370 | 8510 | 8510 | 8510 | 8510 | 75 |
| 495 | 20231121 | 103200 | 755797120 | 8520 | 8490 | 8520 | 8490 | 9419 |
| 496 | 20231121 | 103100 | 675711870 | 8490 | 8490 | 8500 | 8490 | 531 |
| 497 | 20231121 | 103000 | 671203670 | 8490 | 8490 | 8490 | 8490 | 924 |
| 498 | 20231121 | 102900 | 663358910 | 8490 | 8490 | 8490 | 8480 | 149 |
| 499 | 20231121 | 102800 | 662094190 | 8490 | 8490 | 8490 | 8490 | 333 |
| 500 | 20231121 | 102700 | 659267020 | 8480 | 8490 | 8490 | 8480 | 46 |
| 501 | 20231121 | 102600 | 658876790 | 8490 | 8490 | 8490 | 8490 | 12 |
| 502 | 20231121 | 102500 | 658774910 | 8490 | 8480 | 8490 | 8480 | 245 |
| 503 | 20231121 | 102400 | 656695920 | 8480 | 8480 | 8480 | 8480 | 452 |
| 504 | 20231121 | 102300 | 652862960 | 8490 | 8490 | 8500 | 8490 | 178 |
| 505 | 20231121 | 102200 | 651351710 | 8500 | 8490 | 8500 | 8490 | 49 |
| 506 | 20231121 | 102100 | 650935680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 507 | 20231121 | 102000 | 650935680 | 8500 | 8500 | 8500 | 8480 | 57 |
| 508 | 20231121 | 101900 | 650451240 | 8500 | 8490 | 8500 | 8490 | 39 |
| 509 | 20231121 | 101800 | 650120070 | 8490 | 8490 | 8490 | 8490 | 40 |
| 510 | 20231121 | 101700 | 649780470 | 8500 | 8480 | 8500 | 8480 | 2900 |
| 511 | 20231121 | 101600 | 625171230 | 8480 | 8480 | 8480 | 8480 | 1055 |
| 512 | 20231121 | 101500 | 616224830 | 8480 | 8470 | 8480 | 8470 | 20 |
| 513 | 20231121 | 101400 | 616055330 | 8470 | 8470 | 8470 | 8470 | 212 |
| 514 | 20231121 | 101300 | 614259690 | 8470 | 8470 | 8470 | 8470 | 2570 |
| 515 | 20231121 | 101200 | 592491790 | 8470 | 8470 | 8470 | 8470 | 0 |
| 516 | 20231121 | 101100 | 592491790 | 8470 | 8470 | 8470 | 8470 | 2 |
| 517 | 20231121 | 101000 | 592474850 | 8470 | 8460 | 8470 | 8450 | 1158 |
| 518 | 20231121 | 100900 | 582669510 | 8450 | 8460 | 8460 | 8450 | 395 |
| 519 | 20231121 | 100800 | 579328810 | 8460 | 8470 | 8470 | 8460 | 107 |
| 520 | 20231121 | 100700 | 578423530 | 8460 | 8460 | 8460 | 8460 | 426 |
| 521 | 20231121 | 100600 | 574819570 | 8450 | 8450 | 8450 | 8450 | 38 |
| 522 | 20231121 | 100500 | 574498470 | 8450 | 8450 | 8460 | 8450 | 240 |
| 523 | 20231121 | 100400 | 572469470 | 8450 | 8470 | 8470 | 8450 | 799 |
| 524 | 20231121 | 100300 | 565710290 | 8470 | 8450 | 8470 | 8450 | 67 |
| 525 | 20231121 | 100200 | 565143840 | 8460 | 8450 | 8460 | 8450 | 229 |
| 526 | 20231121 | 100100 | 563207660 | 8470 | 8470 | 8470 | 8470 | 1 |
| 527 | 20231121 | 100000 | 563199190 | 8450 | 8460 | 8460 | 8450 | 156 |
| 528 | 20231121 | 095900 | 561880980 | 8450 | 8460 | 8460 | 8450 | 1007 |
| 529 | 20231121 | 095800 | 553361830 | 8460 | 8450 | 8460 | 8450 | 141 |
| 530 | 20231121 | 095700 | 552170070 | 8450 | 8470 | 8470 | 8450 | 463 |
| 531 | 20231121 | 095600 | 548256660 | 8470 | 8450 | 8480 | 8450 | 175 |
| 532 | 20231121 | 095500 | 546776600 | 8450 | 8450 | 8450 | 8450 | 50 |
| 533 | 20231121 | 095400 | 546354100 | 8490 | 8470 | 8490 | 8470 | 1200 |
| 534 | 20231121 | 095300 | 536177550 | 8450 | 8450 | 8450 | 8450 | 15 |
| 535 | 20231121 | 095200 | 536050800 | 8450 | 8450 | 8450 | 8450 | 89 |
| 536 | 20231121 | 095100 | 535298750 | 8450 | 8450 | 8450 | 8450 | 1717 |
| 537 | 20231121 | 095000 | 520790100 | 8450 | 8460 | 8460 | 8450 | 300 |
| 538 | 20231121 | 094900 | 518253100 | 8460 | 8470 | 8470 | 8460 | 494 |
| 539 | 20231121 | 094800 | 514070830 | 8470 | 8480 | 8490 | 8470 | 1310 |
| 540 | 20231121 | 094700 | 502956000 | 8480 | 8480 | 8480 | 8480 | 126 |
| 541 | 20231121 | 094600 | 501887520 | 8480 | 8490 | 8490 | 8480 | 545 |
| 542 | 20231121 | 094500 | 497265470 | 8490 | 8490 | 8500 | 8490 | 1597 |
| 543 | 20231121 | 094400 | 483706930 | 8490 | 8480 | 8490 | 8480 | 124 |
| 544 | 20231121 | 094300 | 482654960 | 8470 | 8460 | 8470 | 8460 | 69 |
| 545 | 20231121 | 094200 | 482071020 | 8480 | 8480 | 8480 | 8460 | 21 |
| 546 | 20231121 | 094100 | 481892960 | 8460 | 8460 | 8490 | 8450 | 2448 |
| 547 | 20231121 | 094000 | 461165460 | 8460 | 8470 | 8470 | 8460 | 601 |
| 548 | 20231121 | 093900 | 456075000 | 8460 | 8480 | 8480 | 8460 | 260 |
| 549 | 20231121 | 093800 | 453875240 | 8480 | 8480 | 8480 | 8450 | 517 |
| 550 | 20231121 | 093700 | 449502590 | 8470 | 8460 | 8470 | 8450 | 52 |
| 551 | 20231121 | 093600 | 449062900 | 8480 | 8450 | 8480 | 8440 | 2135 |
| 552 | 20231121 | 093500 | 430978080 | 8440 | 8460 | 8460 | 8440 | 228 |
| 553 | 20231121 | 093400 | 429051570 | 8450 | 8460 | 8460 | 8450 | 59 |
| 554 | 20231121 | 093300 | 428553000 | 8460 | 8450 | 8460 | 8440 | 552 |
| 555 | 20231121 | 093200 | 423893880 | 8440 | 8460 | 8460 | 8440 | 541 |
| 556 | 20231121 | 093100 | 419326440 | 8460 | 8440 | 8480 | 8440 | 1711 |
| 557 | 20231121 | 093000 | 404842840 | 8440 | 8440 | 8440 | 8440 | 680 |
| 558 | 20231121 | 092900 | 399103640 | 8440 | 8440 | 8440 | 8430 | 1153 |
| 559 | 20231121 | 092800 | 389376840 | 8430 | 8460 | 8460 | 8430 | 48 |
| 560 | 20231121 | 092700 | 388971110 | 8460 | 8460 | 8460 | 8450 | 316 |
| 561 | 20231121 | 092600 | 386297770 | 8460 | 8420 | 8460 | 8420 | 411 |
| 562 | 20231121 | 092500 | 382828610 | 8420 | 8450 | 8450 | 8420 | 173 |
| 563 | 20231121 | 092400 | 381368890 | 8450 | 8440 | 8450 | 8420 | 188 |
| 564 | 20231121 | 092300 | 379783350 | 8420 | 8440 | 8440 | 8410 | 58 |
| 565 | 20231121 | 092200 | 379295430 | 8410 | 8410 | 8420 | 8410 | 1465 |
| 566 | 20231121 | 092100 | 366974730 | 8400 | 8460 | 8460 | 8400 | 11747 |
| 567 | 20231121 | 092000 | 268193220 | 8470 | 8480 | 8480 | 8470 | 240 |
| 568 | 20231121 | 091900 | 266160350 | 8470 | 8470 | 8470 | 8470 | 99 |
| 569 | 20231121 | 091800 | 265321820 | 8470 | 8490 | 8510 | 8470 | 1249 |
| 570 | 20231121 | 091700 | 254715180 | 8500 | 8500 | 8510 | 8500 | 1931 |
| 571 | 20231121 | 091600 | 238299310 | 8500 | 8480 | 8500 | 8480 | 1163 |
| 572 | 20231121 | 091500 | 228428370 | 8470 | 8450 | 8470 | 8450 | 207 |
| 573 | 20231121 | 091400 | 226677880 | 8450 | 8480 | 8480 | 8430 | 500 |
| 574 | 20231121 | 091300 | 222450230 | 8480 | 8470 | 8480 | 8420 | 930 |
| 575 | 20231121 | 091200 | 214597860 | 8420 | 8470 | 8470 | 8420 | 1858 |
| 576 | 20231121 | 091100 | 198899370 | 8460 | 8480 | 8480 | 8460 | 1848 |
| 577 | 20231121 | 091000 | 183252850 | 8480 | 8500 | 8500 | 8470 | 799 |
| 578 | 20231121 | 090900 | 176476290 | 8490 | 8490 | 8490 | 8490 | 521 |
| 579 | 20231121 | 090800 | 172053000 | 8500 | 8490 | 8500 | 8490 | 2025 |
| 580 | 20231121 | 090700 | 154848880 | 8500 | 8520 | 8520 | 8490 | 292 |
| 581 | 20231121 | 090600 | 152367150 | 8490 | 8490 | 8520 | 8490 | 3436 |
| 582 | 20231121 | 090500 | 123159580 | 8490 | 8500 | 8510 | 8490 | 2440 |
| 583 | 20231121 | 090400 | 102435650 | 8500 | 8500 | 8520 | 8500 | 1879 |
| 584 | 20231121 | 090300 | 86448980 | 8510 | 8510 | 8530 | 8500 | 1943 |
| 585 | 20231121 | 090200 | 69923770 | 8510 | 8470 | 8510 | 8460 | 2625 |
| 586 | 20231121 | 090100 | 47676940 | 8470 | 8430 | 8470 | 8430 | 1529 |
| 587 | 20231121 | 090000 | 34758840 | 8410 | 8410 | 8430 | 8410 | 4133 |