30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 190800 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 8003 |
| 3 | 20231122 | 190700 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 4 | 20231122 | 190600 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 5 | 20231122 | 190500 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 6 | 20231122 | 190400 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 7 | 20231122 | 190300 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 8 | 20231122 | 190200 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 9 | 20231122 | 190100 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 10 | 20231122 | 190000 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 11 | 20231122 | 185900 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 12 | 20231122 | 185800 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 13 | 20231122 | 185700 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 14 | 20231122 | 185600 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 15 | 20231122 | 185500 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 16 | 20231122 | 185400 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 17 | 20231122 | 185300 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 18 | 20231122 | 185200 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 19 | 20231122 | 185100 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 20 | 20231122 | 185000 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 21 | 20231122 | 184900 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 22 | 20231122 | 184800 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 23 | 20231122 | 184700 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 24 | 20231122 | 184600 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 25 | 20231122 | 184500 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 26 | 20231122 | 184400 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 27 | 20231122 | 184300 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 28 | 20231122 | 184200 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 29 | 20231122 | 184100 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 30 | 20231122 | 184000 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 31 | 20231122 | 183900 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 32 | 20231122 | 183800 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 8003 |
| 33 | 20231122 | 183700 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 34 | 20231122 | 183600 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 35 | 20231122 | 183500 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 36 | 20231122 | 183400 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 37 | 20231122 | 183300 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 38 | 20231122 | 183200 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 39 | 20231122 | 183100 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 40 | 20231122 | 183000 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 41 | 20231122 | 182900 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 42 | 20231122 | 182800 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 43 | 20231122 | 182700 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 44 | 20231122 | 182600 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 45 | 20231122 | 182500 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 46 | 20231122 | 182400 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 47 | 20231122 | 182300 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 48 | 20231122 | 182200 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 49 | 20231122 | 182100 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 50 | 20231122 | 182000 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 51 | 20231122 | 181900 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 52 | 20231122 | 181800 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 53 | 20231122 | 181700 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 54 | 20231122 | 181600 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 55 | 20231122 | 181500 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 56 | 20231122 | 181400 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 57 | 20231122 | 181300 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 58 | 20231122 | 181200 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 59 | 20231122 | 181100 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 60 | 20231122 | 181000 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 61 | 20231122 | 180900 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 62 | 20231122 | 180800 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 8003 |
| 63 | 20231122 | 180700 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 64 | 20231122 | 180600 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 65 | 20231122 | 180500 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 66 | 20231122 | 180400 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 67 | 20231122 | 180300 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 68 | 20231122 | 180200 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 69 | 20231122 | 180100 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 70 | 20231122 | 180000 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 71 | 20231122 | 175900 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 72 | 20231122 | 175800 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 73 | 20231122 | 175700 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 74 | 20231122 | 175600 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 75 | 20231122 | 175500 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 76 | 20231122 | 175400 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 77 | 20231122 | 175300 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 78 | 20231122 | 175200 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 79 | 20231122 | 175100 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 80 | 20231122 | 175000 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 81 | 20231122 | 174900 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 82 | 20231122 | 174800 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 83 | 20231122 | 174700 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 84 | 20231122 | 174600 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 85 | 20231122 | 174500 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 86 | 20231122 | 174400 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 87 | 20231122 | 174300 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 88 | 20231122 | 174200 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 89 | 20231122 | 174100 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 90 | 20231122 | 174000 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 91 | 20231122 | 173900 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 92 | 20231122 | 173800 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 8003 |
| 93 | 20231122 | 173700 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 94 | 20231122 | 173600 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 95 | 20231122 | 173500 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 96 | 20231122 | 173400 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 97 | 20231122 | 173300 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 98 | 20231122 | 173200 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 99 | 20231122 | 173100 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 100 | 20231122 | 173000 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 101 | 20231122 | 172900 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 102 | 20231122 | 172800 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 103 | 20231122 | 172700 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 104 | 20231122 | 172600 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 105 | 20231122 | 172500 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 106 | 20231122 | 172400 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 107 | 20231122 | 172300 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 108 | 20231122 | 172200 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 109 | 20231122 | 172100 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 110 | 20231122 | 172000 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 111 | 20231122 | 171900 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 112 | 20231122 | 171800 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 113 | 20231122 | 171700 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 114 | 20231122 | 171600 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 115 | 20231122 | 171500 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 116 | 20231122 | 171400 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 117 | 20231122 | 171300 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 118 | 20231122 | 171200 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 119 | 20231122 | 171100 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 120 | 20231122 | 171000 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 121 | 20231122 | 170900 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 122 | 20231122 | 170800 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 8003 |
| 123 | 20231122 | 170700 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 124 | 20231122 | 170600 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 125 | 20231122 | 170500 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 126 | 20231122 | 170400 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 127 | 20231122 | 170300 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 128 | 20231122 | 170200 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 129 | 20231122 | 170100 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 130 | 20231122 | 170000 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 131 | 20231122 | 165900 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 132 | 20231122 | 165800 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 133 | 20231122 | 165700 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 134 | 20231122 | 165600 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 135 | 20231122 | 165500 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 136 | 20231122 | 165400 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 137 | 20231122 | 165300 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 138 | 20231122 | 165200 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 139 | 20231122 | 165100 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 140 | 20231122 | 165000 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 141 | 20231122 | 164900 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 142 | 20231122 | 164800 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 143 | 20231122 | 164700 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 144 | 20231122 | 164600 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 145 | 20231122 | 164500 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 146 | 20231122 | 164400 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 147 | 20231122 | 164300 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 148 | 20231122 | 164200 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 149 | 20231122 | 164100 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 150 | 20231122 | 164000 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 151 | 20231122 | 163900 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 152 | 20231122 | 163800 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 8003 |
| 153 | 20231122 | 163700 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 154 | 20231122 | 163600 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 155 | 20231122 | 163500 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 156 | 20231122 | 163400 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 157 | 20231122 | 163300 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 158 | 20231122 | 163200 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 159 | 20231122 | 163100 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 160 | 20231122 | 163000 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 161 | 20231122 | 162900 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 162 | 20231122 | 162800 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 163 | 20231122 | 162700 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 164 | 20231122 | 162600 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 165 | 20231122 | 162500 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 166 | 20231122 | 162400 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 167 | 20231122 | 162300 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 168 | 20231122 | 162200 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 169 | 20231122 | 162100 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 170 | 20231122 | 162000 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 171 | 20231122 | 161900 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 172 | 20231122 | 161800 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 173 | 20231122 | 161700 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 174 | 20231122 | 161600 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 175 | 20231122 | 161500 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 176 | 20231122 | 161400 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 177 | 20231122 | 161300 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 178 | 20231122 | 161200 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 179 | 20231122 | 161100 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 180 | 20231122 | 161000 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 181 | 20231122 | 160900 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 182 | 20231122 | 160800 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 8003 |
| 183 | 20231122 | 160700 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 184 | 20231122 | 160600 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 185 | 20231122 | 160500 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 186 | 20231122 | 160400 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 187 | 20231122 | 160300 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 188 | 20231122 | 160200 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 189 | 20231122 | 160100 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 190 | 20231122 | 160000 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 191 | 20231122 | 155900 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 192 | 20231122 | 155800 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 193 | 20231122 | 155700 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 194 | 20231122 | 155600 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 195 | 20231122 | 155500 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 196 | 20231122 | 155400 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 197 | 20231122 | 155300 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 198 | 20231122 | 155200 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 199 | 20231122 | 155100 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 200 | 20231122 | 155000 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 201 | 20231122 | 154900 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 202 | 20231122 | 154800 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 203 | 20231122 | 154700 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 204 | 20231122 | 154600 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 205 | 20231122 | 154500 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 206 | 20231122 | 154400 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 207 | 20231122 | 154300 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 208 | 20231122 | 154200 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 209 | 20231122 | 154100 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 210 | 20231122 | 154000 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 211 | 20231122 | 153900 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 212 | 20231122 | 153800 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 8003 |
| 213 | 20231122 | 153700 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 214 | 20231122 | 153600 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 215 | 20231122 | 153500 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 216 | 20231122 | 153400 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 217 | 20231122 | 153300 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 218 | 20231122 | 153200 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 219 | 20231122 | 153100 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 220 | 20231122 | 153000 | 5578860430 | 8600 | 8600 | 8600 | 8600 | 8003 |
| 221 | 20231122 | 152900 | 5510034630 | 8580 | 8580 | 8580 | 8580 | 0 |
| 222 | 20231122 | 152800 | 5510034630 | 8580 | 8580 | 8580 | 8580 | 0 |
| 223 | 20231122 | 152700 | 5510034630 | 8580 | 8580 | 8580 | 8580 | 0 |
| 224 | 20231122 | 152600 | 5510034630 | 8580 | 8580 | 8580 | 8580 | 0 |
| 225 | 20231122 | 152500 | 5510034630 | 8580 | 8580 | 8580 | 8580 | 0 |
| 226 | 20231122 | 152400 | 5510034630 | 8580 | 8580 | 8580 | 8580 | 0 |
| 227 | 20231122 | 152300 | 5510034630 | 8580 | 8580 | 8580 | 8580 | 0 |
| 228 | 20231122 | 152200 | 5510034630 | 8580 | 8580 | 8580 | 8580 | 0 |
| 229 | 20231122 | 152100 | 5510034630 | 8580 | 8580 | 8580 | 8580 | 0 |
| 230 | 20231122 | 152000 | 5510034630 | 8580 | 8580 | 8580 | 8580 | 0 |
| 231 | 20231122 | 151900 | 5510034630 | 8580 | 8580 | 8600 | 8580 | 1467 |
| 232 | 20231122 | 151800 | 5497434710 | 8590 | 8610 | 8610 | 8580 | 292 |
| 233 | 20231122 | 151700 | 5494928930 | 8600 | 8610 | 8610 | 8570 | 3775 |
| 234 | 20231122 | 151600 | 5462469390 | 8600 | 8590 | 8610 | 8570 | 5358 |
| 235 | 20231122 | 151500 | 5416436740 | 8600 | 8590 | 8610 | 8580 | 10078 |
| 236 | 20231122 | 151400 | 5329755150 | 8590 | 8590 | 8600 | 8590 | 941 |
| 237 | 20231122 | 151300 | 5321668860 | 8600 | 8590 | 8600 | 8580 | 162 |
| 238 | 20231122 | 151200 | 5320276500 | 8590 | 8590 | 8600 | 8570 | 583 |
| 239 | 20231122 | 151100 | 5315264580 | 8600 | 8570 | 8610 | 8550 | 7021 |
| 240 | 20231122 | 151000 | 5255054300 | 8590 | 8580 | 8590 | 8570 | 1372 |
| 241 | 20231122 | 150900 | 5243278030 | 8580 | 8590 | 8600 | 8580 | 3154 |
| 242 | 20231122 | 150800 | 5216209040 | 8600 | 8600 | 8600 | 8590 | 145 |
| 243 | 20231122 | 150700 | 5214962430 | 8600 | 8590 | 8600 | 8590 | 1106 |
| 244 | 20231122 | 150600 | 5205461870 | 8590 | 8590 | 8590 | 8580 | 1180 |
| 245 | 20231122 | 150500 | 5195331170 | 8590 | 8580 | 8590 | 8580 | 1091 |
| 246 | 20231122 | 150400 | 5185962480 | 8590 | 8580 | 8590 | 8580 | 1133 |
| 247 | 20231122 | 150300 | 5176241330 | 8590 | 8590 | 8590 | 8590 | 451 |
| 248 | 20231122 | 150200 | 5172367240 | 8600 | 8590 | 8600 | 8590 | 1721 |
| 249 | 20231122 | 150100 | 5157583840 | 8590 | 8590 | 8600 | 8590 | 1844 |
| 250 | 20231122 | 150000 | 5141743850 | 8590 | 8590 | 8600 | 8590 | 12 |
| 251 | 20231122 | 145900 | 5141640760 | 8600 | 8600 | 8600 | 8590 | 466 |
| 252 | 20231122 | 145800 | 5137635270 | 8600 | 8590 | 8600 | 8590 | 1014 |
| 253 | 20231122 | 145700 | 5128924990 | 8600 | 8600 | 8600 | 8600 | 3 |
| 254 | 20231122 | 145600 | 5128899190 | 8600 | 8580 | 8600 | 8580 | 3051 |
| 255 | 20231122 | 145500 | 5102701500 | 8580 | 8570 | 8580 | 8570 | 22 |
| 256 | 20231122 | 145400 | 5102512770 | 8570 | 8590 | 8590 | 8570 | 327 |
| 257 | 20231122 | 145300 | 5099706830 | 8590 | 8580 | 8590 | 8580 | 140 |
| 258 | 20231122 | 145200 | 5098505430 | 8580 | 8580 | 8590 | 8580 | 372 |
| 259 | 20231122 | 145100 | 5095313640 | 8570 | 8570 | 8570 | 8560 | 501 |
| 260 | 20231122 | 145000 | 5091020080 | 8570 | 8580 | 8580 | 8570 | 297 |
| 261 | 20231122 | 144900 | 5088474420 | 8580 | 8580 | 8580 | 8580 | 25 |
| 262 | 20231122 | 144800 | 5088259920 | 8590 | 8580 | 8590 | 8570 | 910 |
| 263 | 20231122 | 144700 | 5080455550 | 8580 | 8580 | 8580 | 8570 | 1304 |
| 264 | 20231122 | 144600 | 5069276280 | 8570 | 8570 | 8580 | 8570 | 361 |
| 265 | 20231122 | 144500 | 5066182490 | 8580 | 8580 | 8580 | 8570 | 412 |
| 266 | 20231122 | 144400 | 5062651530 | 8570 | 8580 | 8580 | 8550 | 2901 |
| 267 | 20231122 | 144300 | 5037816110 | 8590 | 8580 | 8590 | 8580 | 110 |
| 268 | 20231122 | 144200 | 5036872210 | 8590 | 8590 | 8590 | 8580 | 71 |
| 269 | 20231122 | 144100 | 5036262820 | 8590 | 8580 | 8590 | 8580 | 501 |
| 270 | 20231122 | 144000 | 5031964230 | 8590 | 8590 | 8590 | 8590 | 101 |
| 271 | 20231122 | 143900 | 5031096640 | 8590 | 8600 | 8600 | 8590 | 43 |
| 272 | 20231122 | 143800 | 5030727260 | 8590 | 8560 | 8590 | 8560 | 1293 |
| 273 | 20231122 | 143700 | 5019628260 | 8560 | 8610 | 8610 | 8560 | 1813 |
| 274 | 20231122 | 143600 | 5004044070 | 8600 | 8600 | 8610 | 8600 | 398 |
| 275 | 20231122 | 143500 | 5000618450 | 8600 | 8580 | 8610 | 8580 | 4822 |
| 276 | 20231122 | 143400 | 4959162140 | 8580 | 8580 | 8580 | 8540 | 1628 |
| 277 | 20231122 | 143300 | 4945245630 | 8550 | 8580 | 8590 | 8550 | 2629 |
| 278 | 20231122 | 143200 | 4922718350 | 8590 | 8590 | 8590 | 8580 | 882 |
| 279 | 20231122 | 143100 | 4915147590 | 8600 | 8590 | 8610 | 8590 | 1295 |
| 280 | 20231122 | 143000 | 4904023410 | 8590 | 8600 | 8610 | 8590 | 665 |
| 281 | 20231122 | 142900 | 4898309950 | 8600 | 8620 | 8620 | 8600 | 1290 |
| 282 | 20231122 | 142800 | 4887203050 | 8610 | 8610 | 8620 | 8610 | 321 |
| 283 | 20231122 | 142700 | 4884439040 | 8620 | 8610 | 8620 | 8610 | 46 |
| 284 | 20231122 | 142600 | 4884042920 | 8630 | 8620 | 8630 | 8620 | 340 |
| 285 | 20231122 | 142500 | 4881112000 | 8610 | 8610 | 8620 | 8600 | 801 |
| 286 | 20231122 | 142400 | 4874216140 | 8620 | 8610 | 8620 | 8610 | 601 |
| 287 | 20231122 | 142300 | 4869041220 | 8620 | 8610 | 8620 | 8610 | 319 |
| 288 | 20231122 | 142200 | 4866292630 | 8620 | 8620 | 8620 | 8620 | 407 |
| 289 | 20231122 | 142100 | 4862784290 | 8630 | 8620 | 8630 | 8610 | 583 |
| 290 | 20231122 | 142000 | 4857756140 | 8620 | 8590 | 8620 | 8580 | 1494 |
| 291 | 20231122 | 141900 | 4844898830 | 8600 | 8590 | 8600 | 8580 | 633 |
| 292 | 20231122 | 141800 | 4839465000 | 8600 | 8600 | 8600 | 8590 | 321 |
| 293 | 20231122 | 141700 | 4836705400 | 8600 | 8590 | 8600 | 8540 | 3442 |
| 294 | 20231122 | 141600 | 4807212300 | 8590 | 8610 | 8610 | 8590 | 659 |
| 295 | 20231122 | 141500 | 4801544310 | 8620 | 8610 | 8620 | 8610 | 24 |
| 296 | 20231122 | 141400 | 4801337660 | 8610 | 8610 | 8610 | 8610 | 1037 |
| 297 | 20231122 | 141300 | 4792409090 | 8630 | 8610 | 8630 | 8610 | 362 |
| 298 | 20231122 | 141200 | 4789292050 | 8600 | 8600 | 8610 | 8600 | 437 |
| 299 | 20231122 | 141100 | 4785530550 | 8610 | 8600 | 8610 | 8600 | 726 |
| 300 | 20231122 | 141000 | 4779280920 | 8610 | 8620 | 8630 | 8610 | 511 |
| 301 | 20231122 | 140900 | 4774879870 | 8630 | 8600 | 8630 | 8530 | 11303 |
| 302 | 20231122 | 140800 | 4678118110 | 8600 | 8610 | 8610 | 8600 | 908 |
| 303 | 20231122 | 140700 | 4670300970 | 8630 | 8630 | 8630 | 8620 | 95 |
| 304 | 20231122 | 140600 | 4669481820 | 8610 | 8630 | 8630 | 8610 | 33 |
| 305 | 20231122 | 140500 | 4669197570 | 8620 | 8630 | 8630 | 8620 | 11 |
| 306 | 20231122 | 140400 | 4669102740 | 8620 | 8620 | 8620 | 8610 | 1076 |
| 307 | 20231122 | 140300 | 4659830570 | 8630 | 8640 | 8640 | 8630 | 1721 |
| 308 | 20231122 | 140200 | 4644977730 | 8640 | 8640 | 8660 | 8640 | 970 |
| 309 | 20231122 | 140100 | 4636596900 | 8640 | 8660 | 8670 | 8640 | 1668 |
| 310 | 20231122 | 140000 | 4622174300 | 8660 | 8670 | 8690 | 8660 | 1269 |
| 311 | 20231122 | 135900 | 4611180710 | 8660 | 8680 | 8690 | 8650 | 2146 |
| 312 | 20231122 | 135800 | 4592568610 | 8680 | 8700 | 8700 | 8680 | 2990 |
| 313 | 20231122 | 135700 | 4566576000 | 8700 | 8670 | 8700 | 8670 | 18517 |
| 314 | 20231122 | 135600 | 4405735290 | 8670 | 8670 | 8680 | 8660 | 7414 |
| 315 | 20231122 | 135500 | 4341451400 | 8660 | 8650 | 8670 | 8650 | 432 |
| 316 | 20231122 | 135400 | 4337711440 | 8680 | 8640 | 8680 | 8640 | 5984 |
| 317 | 20231122 | 135300 | 4285878680 | 8650 | 8660 | 8670 | 8640 | 2120 |
| 318 | 20231122 | 135200 | 4267512600 | 8670 | 8660 | 8680 | 8650 | 12693 |
| 319 | 20231122 | 135100 | 4157582110 | 8650 | 8640 | 8660 | 8630 | 6770 |
| 320 | 20231122 | 135000 | 4099015420 | 8650 | 8630 | 8650 | 8630 | 1253 |
| 321 | 20231122 | 134900 | 4088184500 | 8620 | 8620 | 8640 | 8620 | 8852 |
| 322 | 20231122 | 134800 | 4011735590 | 8630 | 8600 | 8640 | 8600 | 21742 |
| 323 | 20231122 | 134700 | 3824476980 | 8590 | 8600 | 8600 | 8590 | 3053 |
| 324 | 20231122 | 134600 | 3798231280 | 8600 | 8590 | 8600 | 8580 | 3322 |
| 325 | 20231122 | 134500 | 3769704410 | 8580 | 8580 | 8590 | 8580 | 257 |
| 326 | 20231122 | 134400 | 3767498340 | 8590 | 8580 | 8590 | 8570 | 917 |
| 327 | 20231122 | 134300 | 3759631080 | 8580 | 8570 | 8580 | 8560 | 860 |
| 328 | 20231122 | 134200 | 3752257990 | 8580 | 8570 | 8580 | 8570 | 247 |
| 329 | 20231122 | 134100 | 3750140400 | 8580 | 8540 | 8580 | 8540 | 1562 |
| 330 | 20231122 | 134000 | 3736769700 | 8550 | 8550 | 8550 | 8530 | 2392 |
| 331 | 20231122 | 133900 | 3716333500 | 8550 | 8580 | 8580 | 8550 | 10922 |
| 332 | 20231122 | 133800 | 3622674680 | 8590 | 8590 | 8590 | 8580 | 683 |
| 333 | 20231122 | 133700 | 3616809300 | 8590 | 8590 | 8600 | 8590 | 3306 |
| 334 | 20231122 | 133600 | 3588403690 | 8600 | 8590 | 8600 | 8580 | 8966 |
| 335 | 20231122 | 133500 | 3511327360 | 8590 | 8580 | 8590 | 8570 | 4345 |
| 336 | 20231122 | 133400 | 3474067880 | 8570 | 8570 | 8580 | 8570 | 3777 |
| 337 | 20231122 | 133300 | 3441694860 | 8570 | 8560 | 8570 | 8560 | 3123 |
| 338 | 20231122 | 133200 | 3414939830 | 8560 | 8550 | 8560 | 8550 | 4322 |
| 339 | 20231122 | 133100 | 3377982110 | 8560 | 8550 | 8560 | 8550 | 1349 |
| 340 | 20231122 | 133000 | 3366442870 | 8550 | 8550 | 8560 | 8540 | 3479 |
| 341 | 20231122 | 132900 | 3336699580 | 8550 | 8550 | 8560 | 8550 | 132 |
| 342 | 20231122 | 132800 | 3335570880 | 8560 | 8550 | 8570 | 8550 | 5461 |
| 343 | 20231122 | 132700 | 3288859220 | 8550 | 8550 | 8550 | 8540 | 2733 |
| 344 | 20231122 | 132600 | 3265504210 | 8540 | 8600 | 8600 | 8540 | 15348 |
| 345 | 20231122 | 132500 | 3133935220 | 8600 | 8540 | 8600 | 8540 | 6770 |
| 346 | 20231122 | 132400 | 3075968660 | 8530 | 8480 | 8550 | 8480 | 25576 |
| 347 | 20231122 | 132300 | 2858517900 | 8480 | 8480 | 8480 | 8480 | 27 |
| 348 | 20231122 | 132200 | 2858288940 | 8480 | 8470 | 8480 | 8470 | 156 |
| 349 | 20231122 | 132100 | 2856967610 | 8470 | 8470 | 8480 | 8470 | 1284 |
| 350 | 20231122 | 132000 | 2846091850 | 8480 | 8480 | 8480 | 8480 | 1 |
| 351 | 20231122 | 131900 | 2846083370 | 8480 | 8470 | 8480 | 8470 | 60 |
| 352 | 20231122 | 131800 | 2845574890 | 8470 | 8480 | 8480 | 8470 | 682 |
| 353 | 20231122 | 131700 | 2839792850 | 8490 | 8480 | 8490 | 8480 | 127 |
| 354 | 20231122 | 131600 | 2838715580 | 8480 | 8480 | 8480 | 8480 | 128 |
| 355 | 20231122 | 131500 | 2837630140 | 8490 | 8490 | 8490 | 8490 | 202 |
| 356 | 20231122 | 131400 | 2835915160 | 8500 | 8500 | 8500 | 8490 | 661 |
| 357 | 20231122 | 131300 | 2830301890 | 8500 | 8490 | 8500 | 8490 | 1201 |
| 358 | 20231122 | 131200 | 2820104190 | 8480 | 8490 | 8490 | 8480 | 1317 |
| 359 | 20231122 | 131100 | 2808931190 | 8490 | 8500 | 8500 | 8490 | 1038 |
| 360 | 20231122 | 131000 | 2800111160 | 8480 | 8500 | 8500 | 8480 | 2208 |
| 361 | 20231122 | 130900 | 2781348160 | 8490 | 8470 | 8490 | 8470 | 1987 |
| 362 | 20231122 | 130800 | 2764484850 | 8480 | 8480 | 8480 | 8480 | 140 |
| 363 | 20231122 | 130700 | 2763297650 | 8480 | 8480 | 8480 | 8460 | 470 |
| 364 | 20231122 | 130600 | 2759318160 | 8470 | 8470 | 8480 | 8470 | 321 |
| 365 | 20231122 | 130500 | 2756599190 | 8480 | 8460 | 8480 | 8460 | 576 |
| 366 | 20231122 | 130400 | 2751720510 | 8470 | 8470 | 8470 | 8460 | 1078 |
| 367 | 20231122 | 130300 | 2742595790 | 8480 | 8480 | 8480 | 8470 | 2140 |
| 368 | 20231122 | 130200 | 2724464800 | 8490 | 8470 | 8490 | 8470 | 6891 |
| 369 | 20231122 | 130100 | 2666036930 | 8470 | 8460 | 8470 | 8460 | 4256 |
| 370 | 20231122 | 130000 | 2630031060 | 8460 | 8440 | 8460 | 8440 | 2107 |
| 371 | 20231122 | 125900 | 2612216570 | 8450 | 8450 | 8450 | 8440 | 109 |
| 372 | 20231122 | 125800 | 2611296450 | 8450 | 8450 | 8450 | 8450 | 28 |
| 373 | 20231122 | 125700 | 2611059850 | 8450 | 8450 | 8450 | 8450 | 1819 |
| 374 | 20231122 | 125600 | 2595689300 | 8450 | 8450 | 8450 | 8440 | 1139 |
| 375 | 20231122 | 125500 | 2586074910 | 8450 | 8450 | 8450 | 8450 | 89 |
| 376 | 20231122 | 125400 | 2585322860 | 8440 | 8450 | 8450 | 8440 | 2115 |
| 377 | 20231122 | 125300 | 2567471780 | 8460 | 8450 | 8460 | 8450 | 457 |
| 378 | 20231122 | 125200 | 2563606850 | 8460 | 8440 | 8460 | 8440 | 4761 |
| 379 | 20231122 | 125100 | 2523373800 | 8440 | 8440 | 8440 | 8440 | 27 |
| 380 | 20231122 | 125000 | 2523145920 | 8440 | 8440 | 8440 | 8440 | 0 |
| 381 | 20231122 | 124900 | 2523145920 | 8440 | 8440 | 8440 | 8440 | 29 |
| 382 | 20231122 | 124800 | 2522901160 | 8430 | 8440 | 8440 | 8430 | 59 |
| 383 | 20231122 | 124700 | 2522403510 | 8440 | 8440 | 8440 | 8440 | 0 |
| 384 | 20231122 | 124600 | 2522403510 | 8440 | 8440 | 8440 | 8440 | 133 |
| 385 | 20231122 | 124500 | 2521280990 | 8440 | 8430 | 8440 | 8430 | 3 |
| 386 | 20231122 | 124400 | 2521255680 | 8440 | 8440 | 8440 | 8430 | 142 |
| 387 | 20231122 | 124300 | 2520057320 | 8440 | 8440 | 8440 | 8430 | 211 |
| 388 | 20231122 | 124200 | 2518276580 | 8430 | 8430 | 8440 | 8430 | 5666 |
| 389 | 20231122 | 124100 | 2470511930 | 8430 | 8440 | 8440 | 8430 | 30 |
| 390 | 20231122 | 124000 | 2470258750 | 8440 | 8440 | 8440 | 8440 | 12 |
| 391 | 20231122 | 123900 | 2470157470 | 8440 | 8430 | 8440 | 8430 | 1436 |
| 392 | 20231122 | 123800 | 2458051200 | 8430 | 8420 | 8430 | 8420 | 660 |
| 393 | 20231122 | 123700 | 2452493980 | 8410 | 8400 | 8420 | 8400 | 381 |
| 394 | 20231122 | 123600 | 2449293280 | 8400 | 8420 | 8420 | 8400 | 148 |
| 395 | 20231122 | 123500 | 2448049910 | 8410 | 8400 | 8420 | 8400 | 215 |
| 396 | 20231122 | 123400 | 2446243400 | 8400 | 8410 | 8420 | 8400 | 2949 |
| 397 | 20231122 | 123300 | 2421454180 | 8420 | 8410 | 8420 | 8410 | 252 |
| 398 | 20231122 | 123200 | 2419334850 | 8410 | 8400 | 8410 | 8400 | 509 |
| 399 | 20231122 | 123100 | 2415059240 | 8400 | 8400 | 8400 | 8400 | 662 |
| 400 | 20231122 | 123000 | 2409498440 | 8410 | 8410 | 8410 | 8410 | 228 |
| 401 | 20231122 | 122900 | 2407580960 | 8410 | 8410 | 8410 | 8410 | 0 |
| 402 | 20231122 | 122800 | 2407580960 | 8410 | 8400 | 8410 | 8400 | 29 |
| 403 | 20231122 | 122700 | 2407337080 | 8410 | 8410 | 8410 | 8410 | 36 |
| 404 | 20231122 | 122600 | 2407034320 | 8400 | 8400 | 8400 | 8400 | 0 |
| 405 | 20231122 | 122500 | 2407034320 | 8400 | 8410 | 8420 | 8400 | 2791 |
| 406 | 20231122 | 122400 | 2383585950 | 8410 | 8410 | 8410 | 8410 | 50 |
| 407 | 20231122 | 122300 | 2383165450 | 8410 | 8410 | 8420 | 8410 | 131 |
| 408 | 20231122 | 122200 | 2382063170 | 8410 | 8410 | 8410 | 8410 | 207 |
| 409 | 20231122 | 122100 | 2380322300 | 8410 | 8400 | 8410 | 8400 | 637 |
| 410 | 20231122 | 122000 | 2374970410 | 8410 | 8420 | 8420 | 8410 | 49 |
| 411 | 20231122 | 121900 | 2374558050 | 8410 | 8420 | 8420 | 8410 | 104 |
| 412 | 20231122 | 121800 | 2373682910 | 8420 | 8430 | 8430 | 8420 | 2283 |
| 413 | 20231122 | 121700 | 2354459940 | 8440 | 8460 | 8460 | 8440 | 177 |
| 414 | 20231122 | 121600 | 2352964600 | 8460 | 8450 | 8460 | 8450 | 233 |
| 415 | 20231122 | 121500 | 2350995710 | 8450 | 8440 | 8450 | 8440 | 115 |
| 416 | 20231122 | 121400 | 2350024290 | 8440 | 8430 | 8440 | 8430 | 522 |
| 417 | 20231122 | 121300 | 2345622430 | 8420 | 8420 | 8420 | 8420 | 139 |
| 418 | 20231122 | 121200 | 2344452050 | 8420 | 8420 | 8420 | 8410 | 535 |
| 419 | 20231122 | 121100 | 2339952480 | 8420 | 8420 | 8420 | 8420 | 30 |
| 420 | 20231122 | 121000 | 2339699880 | 8420 | 8420 | 8420 | 8420 | 486 |
| 421 | 20231122 | 120900 | 2335607760 | 8420 | 8420 | 8420 | 8420 | 59 |
| 422 | 20231122 | 120800 | 2335110980 | 8420 | 8420 | 8420 | 8420 | 200 |
| 423 | 20231122 | 120700 | 2333426980 | 8420 | 8410 | 8420 | 8410 | 136 |
| 424 | 20231122 | 120600 | 2332282940 | 8420 | 8420 | 8420 | 8420 | 30 |
| 425 | 20231122 | 120500 | 2332030340 | 8420 | 8420 | 8420 | 8420 | 0 |
| 426 | 20231122 | 120400 | 2332030340 | 8420 | 8410 | 8420 | 8410 | 177 |
| 427 | 20231122 | 120300 | 2330541490 | 8410 | 8410 | 8410 | 8410 | 420 |
| 428 | 20231122 | 120200 | 2327009290 | 8400 | 8410 | 8410 | 8400 | 118 |
| 429 | 20231122 | 120100 | 2326017810 | 8410 | 8410 | 8410 | 8410 | 0 |
| 430 | 20231122 | 120000 | 2326017810 | 8410 | 8400 | 8410 | 8400 | 419 |
| 431 | 20231122 | 115900 | 2322497890 | 8400 | 8400 | 8410 | 8400 | 1702 |
| 432 | 20231122 | 115800 | 2308198800 | 8400 | 8400 | 8410 | 8400 | 77 |
| 433 | 20231122 | 115700 | 2307551890 | 8400 | 8420 | 8420 | 8400 | 1698 |
| 434 | 20231122 | 115600 | 2293274080 | 8420 | 8410 | 8420 | 8410 | 251 |
| 435 | 20231122 | 115500 | 2291160770 | 8410 | 8420 | 8420 | 8410 | 334 |
| 436 | 20231122 | 115400 | 2288350160 | 8430 | 8420 | 8430 | 8420 | 438 |
| 437 | 20231122 | 115300 | 2284662150 | 8430 | 8420 | 8440 | 8420 | 39 |
| 438 | 20231122 | 115200 | 2284333470 | 8440 | 8420 | 8440 | 8420 | 42 |
| 439 | 20231122 | 115100 | 2283979490 | 8440 | 8420 | 8440 | 8420 | 49 |
| 440 | 20231122 | 115000 | 2283566470 | 8420 | 8410 | 8420 | 8410 | 1419 |
| 441 | 20231122 | 114900 | 2271618540 | 8410 | 8410 | 8420 | 8410 | 55 |
| 442 | 20231122 | 114800 | 2271155980 | 8410 | 8410 | 8420 | 8410 | 474 |
| 443 | 20231122 | 114700 | 2267165270 | 8410 | 8420 | 8420 | 8410 | 444 |
| 444 | 20231122 | 114600 | 2263426870 | 8420 | 8430 | 8430 | 8420 | 912 |
| 445 | 20231122 | 114500 | 2255738810 | 8440 | 8440 | 8440 | 8440 | 128 |
| 446 | 20231122 | 114400 | 2254658490 | 8440 | 8440 | 8450 | 8440 | 515 |
| 447 | 20231122 | 114300 | 2250311880 | 8440 | 8450 | 8450 | 8440 | 554 |
| 448 | 20231122 | 114200 | 2245635740 | 8460 | 8440 | 8460 | 8440 | 112 |
| 449 | 20231122 | 114100 | 2244688690 | 8440 | 8440 | 8460 | 8440 | 1348 |
| 450 | 20231122 | 114000 | 2233297460 | 8440 | 8440 | 8440 | 8440 | 282 |
| 451 | 20231122 | 113900 | 2230917380 | 8450 | 8440 | 8450 | 8440 | 42 |
| 452 | 20231122 | 113800 | 2230562600 | 8440 | 8450 | 8460 | 8440 | 885 |
| 453 | 20231122 | 113700 | 2223084070 | 8450 | 8460 | 8470 | 8450 | 1703 |
| 454 | 20231122 | 113600 | 2208677540 | 8460 | 8460 | 8470 | 8460 | 720 |
| 455 | 20231122 | 113500 | 2202586310 | 8460 | 8450 | 8460 | 8450 | 43 |
| 456 | 20231122 | 113400 | 2202222950 | 8460 | 8450 | 8460 | 8450 | 61 |
| 457 | 20231122 | 113300 | 2201707220 | 8460 | 8450 | 8460 | 8450 | 134 |
| 458 | 20231122 | 113200 | 2200574320 | 8460 | 8460 | 8460 | 8460 | 27 |
| 459 | 20231122 | 113100 | 2200345900 | 8460 | 8460 | 8460 | 8460 | 28 |
| 460 | 20231122 | 113000 | 2200109020 | 8460 | 8460 | 8460 | 8460 | 0 |
| 461 | 20231122 | 112900 | 2200109020 | 8460 | 8460 | 8460 | 8460 | 32 |
| 462 | 20231122 | 112800 | 2199838300 | 8460 | 8470 | 8470 | 8460 | 24 |
| 463 | 20231122 | 112700 | 2199635170 | 8470 | 8470 | 8470 | 8470 | 28 |
| 464 | 20231122 | 112600 | 2199398010 | 8460 | 8470 | 8470 | 8460 | 79 |
| 465 | 20231122 | 112500 | 2198729620 | 8470 | 8460 | 8470 | 8460 | 104 |
| 466 | 20231122 | 112400 | 2197849460 | 8470 | 8460 | 8470 | 8460 | 401 |
| 467 | 20231122 | 112300 | 2194456670 | 8460 | 8470 | 8470 | 8460 | 45 |
| 468 | 20231122 | 112200 | 2194075540 | 8470 | 8470 | 8480 | 8460 | 196 |
| 469 | 20231122 | 112100 | 2192415520 | 8470 | 8460 | 8470 | 8460 | 960 |
| 470 | 20231122 | 112000 | 2184286920 | 8460 | 8450 | 8460 | 8440 | 554 |
| 471 | 20231122 | 111900 | 2179603190 | 8460 | 8450 | 8460 | 8450 | 103 |
| 472 | 20231122 | 111800 | 2178732830 | 8440 | 8460 | 8460 | 8440 | 248 |
| 473 | 20231122 | 111700 | 2176637710 | 8470 | 8440 | 8480 | 8440 | 2250 |
| 474 | 20231122 | 111600 | 2157597250 | 8440 | 8420 | 8440 | 8410 | 2278 |
| 475 | 20231122 | 111500 | 2138413470 | 8410 | 8420 | 8420 | 8410 | 179 |
| 476 | 20231122 | 111400 | 2136907760 | 8410 | 8410 | 8410 | 8410 | 0 |
| 477 | 20231122 | 111300 | 2136907760 | 8410 | 8410 | 8410 | 8410 | 113 |
| 478 | 20231122 | 111200 | 2135957430 | 8410 | 8410 | 8410 | 8410 | 1 |
| 479 | 20231122 | 111100 | 2135949020 | 8400 | 8400 | 8400 | 8400 | 199 |
| 480 | 20231122 | 111000 | 2134277420 | 8400 | 8400 | 8400 | 8400 | 97 |
| 481 | 20231122 | 110900 | 2133462620 | 8420 | 8410 | 8420 | 8410 | 701 |
| 482 | 20231122 | 110800 | 2127564870 | 8420 | 8390 | 8420 | 8390 | 1276 |
| 483 | 20231122 | 110700 | 2116854270 | 8410 | 8410 | 8410 | 8410 | 400 |
| 484 | 20231122 | 110600 | 2113490270 | 8410 | 8390 | 8410 | 8390 | 628 |
| 485 | 20231122 | 110500 | 2108212910 | 8390 | 8390 | 8390 | 8390 | 280 |
| 486 | 20231122 | 110400 | 2105863710 | 8400 | 8400 | 8400 | 8390 | 1784 |
| 487 | 20231122 | 110300 | 2090880060 | 8410 | 8420 | 8420 | 8410 | 2666 |
| 488 | 20231122 | 110200 | 2068446230 | 8430 | 8430 | 8430 | 8430 | 0 |
| 489 | 20231122 | 110100 | 2068446230 | 8430 | 8430 | 8430 | 8420 | 425 |
| 490 | 20231122 | 110000 | 2064863490 | 8430 | 8420 | 8440 | 8420 | 383 |
| 491 | 20231122 | 105900 | 2061635600 | 8430 | 8430 | 8440 | 8420 | 1798 |
| 492 | 20231122 | 105800 | 2046479550 | 8430 | 8430 | 8430 | 8430 | 0 |
| 493 | 20231122 | 105700 | 2046479550 | 8430 | 8420 | 8430 | 8420 | 48 |
| 494 | 20231122 | 105600 | 2046075100 | 8420 | 8420 | 8420 | 8420 | 619 |
| 495 | 20231122 | 105500 | 2040863120 | 8420 | 8420 | 8420 | 8420 | 0 |
| 496 | 20231122 | 105400 | 2040863120 | 8420 | 8420 | 8420 | 8420 | 37 |
| 497 | 20231122 | 105300 | 2040551580 | 8420 | 8420 | 8420 | 8420 | 29 |
| 498 | 20231122 | 105200 | 2040307400 | 8420 | 8420 | 8420 | 8410 | 204 |
| 499 | 20231122 | 105100 | 2038589730 | 8430 | 8440 | 8440 | 8410 | 253 |
| 500 | 20231122 | 105000 | 2036459480 | 8420 | 8450 | 8460 | 8420 | 2729 |
| 501 | 20231122 | 104900 | 2013400940 | 8460 | 8430 | 8460 | 8430 | 2598 |
| 502 | 20231122 | 104800 | 1991451540 | 8440 | 8440 | 8440 | 8440 | 25 |
| 503 | 20231122 | 104700 | 1991240540 | 8440 | 8400 | 8440 | 8400 | 670 |
| 504 | 20231122 | 104600 | 1985605330 | 8400 | 8410 | 8410 | 8390 | 235 |
| 505 | 20231122 | 104500 | 1983633190 | 8410 | 8390 | 8410 | 8380 | 2203 |
| 506 | 20231122 | 104400 | 1965166830 | 8400 | 8400 | 8400 | 8400 | 42 |
| 507 | 20231122 | 104300 | 1964814030 | 8400 | 8420 | 8420 | 8400 | 2422 |
| 508 | 20231122 | 104200 | 1944468980 | 8410 | 8420 | 8420 | 8410 | 3725 |
| 509 | 20231122 | 104100 | 1913138450 | 8410 | 8410 | 8410 | 8410 | 288 |
| 510 | 20231122 | 104000 | 1910716370 | 8420 | 8430 | 8430 | 8420 | 192 |
| 511 | 20231122 | 103900 | 1909098910 | 8430 | 8430 | 8430 | 8430 | 0 |
| 512 | 20231122 | 103800 | 1909098910 | 8430 | 8420 | 8450 | 8420 | 1664 |
| 513 | 20231122 | 103700 | 1895069610 | 8410 | 8430 | 8430 | 8410 | 21 |
| 514 | 20231122 | 103600 | 1894892720 | 8430 | 8450 | 8450 | 8420 | 451 |
| 515 | 20231122 | 103500 | 1891086230 | 8450 | 8420 | 8450 | 8420 | 2052 |
| 516 | 20231122 | 103400 | 1873786810 | 8410 | 8410 | 8410 | 8410 | 624 |
| 517 | 20231122 | 103300 | 1868538970 | 8410 | 8420 | 8420 | 8410 | 154 |
| 518 | 20231122 | 103200 | 1867242890 | 8420 | 8410 | 8420 | 8400 | 129 |
| 519 | 20231122 | 103100 | 1866157910 | 8420 | 8420 | 8420 | 8400 | 1290 |
| 520 | 20231122 | 103000 | 1855316980 | 8400 | 8420 | 8430 | 8400 | 4279 |
| 521 | 20231122 | 102900 | 1819341050 | 8410 | 8410 | 8420 | 8410 | 887 |
| 522 | 20231122 | 102800 | 1811875880 | 8410 | 8420 | 8420 | 8410 | 630 |
| 523 | 20231122 | 102700 | 1806577290 | 8410 | 8410 | 8410 | 8410 | 1100 |
| 524 | 20231122 | 102600 | 1797326290 | 8420 | 8410 | 8420 | 8410 | 202 |
| 525 | 20231122 | 102500 | 1795627180 | 8420 | 8420 | 8420 | 8410 | 466 |
| 526 | 20231122 | 102400 | 1791707960 | 8410 | 8430 | 8430 | 8410 | 679 |
| 527 | 20231122 | 102300 | 1785994500 | 8430 | 8440 | 8440 | 8420 | 1536 |
| 528 | 20231122 | 102200 | 1773044560 | 8440 | 8460 | 8460 | 8440 | 538 |
| 529 | 20231122 | 102100 | 1768498900 | 8460 | 8460 | 8470 | 8460 | 1019 |
| 530 | 20231122 | 102000 | 1759875160 | 8450 | 8460 | 8470 | 8450 | 290 |
| 531 | 20231122 | 101900 | 1757424130 | 8460 | 8440 | 8460 | 8440 | 633 |
| 532 | 20231122 | 101800 | 1752078200 | 8450 | 8460 | 8470 | 8450 | 101 |
| 533 | 20231122 | 101700 | 1751223800 | 8470 | 8480 | 8480 | 8460 | 3345 |
| 534 | 20231122 | 101600 | 1722914830 | 8470 | 8450 | 8490 | 8450 | 8812 |
| 535 | 20231122 | 101500 | 1648267240 | 8450 | 8440 | 8450 | 8440 | 3542 |
| 536 | 20231122 | 101400 | 1618364860 | 8440 | 8430 | 8440 | 8430 | 2315 |
| 537 | 20231122 | 101300 | 1598849250 | 8420 | 8410 | 8420 | 8400 | 849 |
| 538 | 20231122 | 101200 | 1591706500 | 8410 | 8430 | 8430 | 8410 | 1202 |
| 539 | 20231122 | 101100 | 1581596400 | 8430 | 8420 | 8440 | 8410 | 426 |
| 540 | 20231122 | 101000 | 1578009600 | 8420 | 8420 | 8430 | 8410 | 580 |
| 541 | 20231122 | 100900 | 1573125220 | 8420 | 8410 | 8430 | 8410 | 728 |
| 542 | 20231122 | 100800 | 1566991710 | 8410 | 8410 | 8410 | 8410 | 192 |
| 543 | 20231122 | 100700 | 1565376990 | 8410 | 8410 | 8410 | 8400 | 215 |
| 544 | 20231122 | 100600 | 1563569580 | 8390 | 8400 | 8400 | 8380 | 1297 |
| 545 | 20231122 | 100500 | 1552685450 | 8410 | 8410 | 8410 | 8410 | 32 |
| 546 | 20231122 | 100400 | 1552416330 | 8420 | 8400 | 8420 | 8400 | 190 |
| 547 | 20231122 | 100300 | 1550820310 | 8420 | 8400 | 8420 | 8400 | 2843 |
| 548 | 20231122 | 100200 | 1526922630 | 8400 | 8400 | 8400 | 8400 | 1466 |
| 549 | 20231122 | 100100 | 1514608230 | 8400 | 8410 | 8410 | 8400 | 1264 |
| 550 | 20231122 | 100000 | 1503978010 | 8420 | 8400 | 8420 | 8400 | 191 |
| 551 | 20231122 | 095900 | 1502371140 | 8380 | 8390 | 8390 | 8380 | 441 |
| 552 | 20231122 | 095800 | 1498672610 | 8410 | 8410 | 8420 | 8390 | 988 |
| 553 | 20231122 | 095700 | 1490367510 | 8410 | 8390 | 8410 | 8390 | 352 |
| 554 | 20231122 | 095600 | 1487414050 | 8380 | 8400 | 8400 | 8380 | 600 |
| 555 | 20231122 | 095500 | 1482382150 | 8410 | 8430 | 8430 | 8410 | 1370 |
| 556 | 20231122 | 095400 | 1470849340 | 8420 | 8420 | 8430 | 8410 | 1589 |
| 557 | 20231122 | 095300 | 1457467600 | 8420 | 8380 | 8420 | 8380 | 11269 |
| 558 | 20231122 | 095200 | 1363017320 | 8370 | 8370 | 8380 | 8370 | 392 |
| 559 | 20231122 | 095100 | 1359736270 | 8370 | 8370 | 8380 | 8370 | 174 |
| 560 | 20231122 | 095000 | 1358279610 | 8370 | 8370 | 8370 | 8370 | 399 |
| 561 | 20231122 | 094900 | 1354939980 | 8380 | 8370 | 8380 | 8360 | 456 |
| 562 | 20231122 | 094800 | 1351123850 | 8370 | 8360 | 8370 | 8360 | 695 |
| 563 | 20231122 | 094700 | 1345313620 | 8370 | 8370 | 8380 | 8370 | 389 |
| 564 | 20231122 | 094600 | 1342056810 | 8370 | 8370 | 8370 | 8350 | 3199 |
| 565 | 20231122 | 094500 | 1315304970 | 8360 | 8380 | 8380 | 8360 | 363 |
| 566 | 20231122 | 094400 | 1312266650 | 8380 | 8390 | 8390 | 8370 | 1626 |
| 567 | 20231122 | 094300 | 1298641950 | 8390 | 8420 | 8420 | 8390 | 4268 |
| 568 | 20231122 | 094200 | 1262801470 | 8430 | 8410 | 8450 | 8410 | 2686 |
| 569 | 20231122 | 094100 | 1240196650 | 8400 | 8390 | 8400 | 8390 | 553 |
| 570 | 20231122 | 094000 | 1235553700 | 8400 | 8400 | 8410 | 8390 | 694 |
| 571 | 20231122 | 093900 | 1229730090 | 8400 | 8400 | 8410 | 8390 | 913 |
| 572 | 20231122 | 093800 | 1222066320 | 8410 | 8410 | 8420 | 8400 | 583 |
| 573 | 20231122 | 093700 | 1217163780 | 8430 | 8430 | 8440 | 8410 | 2143 |
| 574 | 20231122 | 093600 | 1199116220 | 8440 | 8460 | 8460 | 8440 | 1494 |
| 575 | 20231122 | 093500 | 1186493860 | 8460 | 8450 | 8470 | 8440 | 3306 |
| 576 | 20231122 | 093400 | 1158563850 | 8450 | 8440 | 8470 | 8440 | 4476 |
| 577 | 20231122 | 093300 | 1120722600 | 8460 | 8440 | 8460 | 8440 | 2365 |
| 578 | 20231122 | 093200 | 1100748830 | 8430 | 8440 | 8440 | 8430 | 176 |
| 579 | 20231122 | 093100 | 1099263770 | 8430 | 8430 | 8430 | 8430 | 1443 |
| 580 | 20231122 | 093000 | 1087099280 | 8420 | 8410 | 8420 | 8400 | 545 |
| 581 | 20231122 | 092900 | 1082513650 | 8400 | 8400 | 8410 | 8400 | 356 |
| 582 | 20231122 | 092800 | 1079520620 | 8410 | 8380 | 8410 | 8380 | 219 |
| 583 | 20231122 | 092700 | 1077680240 | 8400 | 8380 | 8400 | 8380 | 563 |
| 584 | 20231122 | 092600 | 1072958140 | 8390 | 8370 | 8390 | 8360 | 788 |
| 585 | 20231122 | 092500 | 1066355590 | 8360 | 8370 | 8370 | 8360 | 485 |
| 586 | 20231122 | 092400 | 1062300510 | 8360 | 8350 | 8360 | 8350 | 738 |
| 587 | 20231122 | 092300 | 1056131460 | 8350 | 8380 | 8380 | 8330 | 12023 |
| 588 | 20231122 | 092200 | 955716320 | 8380 | 8370 | 8390 | 8370 | 1601 |
| 589 | 20231122 | 092100 | 942303030 | 8370 | 8360 | 8370 | 8360 | 1872 |
| 590 | 20231122 | 092000 | 926645930 | 8360 | 8340 | 8360 | 8340 | 3506 |
| 591 | 20231122 | 091900 | 897379960 | 8350 | 8370 | 8380 | 8340 | 12976 |
| 592 | 20231122 | 091800 | 788954050 | 8370 | 8400 | 8420 | 8360 | 13919 |
| 593 | 20231122 | 091700 | 672286750 | 8410 | 8430 | 8450 | 8410 | 15173 |
| 594 | 20231122 | 091600 | 544459770 | 8420 | 8430 | 8430 | 8420 | 2272 |
| 595 | 20231122 | 091500 | 525318770 | 8430 | 8400 | 8430 | 8400 | 3433 |
| 596 | 20231122 | 091400 | 496428180 | 8400 | 8390 | 8400 | 8390 | 3953 |
| 597 | 20231122 | 091300 | 463253030 | 8390 | 8400 | 8400 | 8390 | 2765 |
| 598 | 20231122 | 091200 | 440052170 | 8400 | 8390 | 8400 | 8380 | 5814 |
| 599 | 20231122 | 091100 | 391223190 | 8380 | 8380 | 8380 | 8370 | 928 |
| 600 | 20231122 | 091000 | 383449920 | 8380 | 8380 | 8380 | 8370 | 1035 |
| 601 | 20231122 | 090900 | 374780060 | 8380 | 8400 | 8400 | 8380 | 2672 |
| 602 | 20231122 | 090800 | 352349020 | 8400 | 8420 | 8430 | 8400 | 1469 |
| 603 | 20231122 | 090700 | 339990680 | 8420 | 8390 | 8420 | 8390 | 7411 |
| 604 | 20231122 | 090600 | 277684980 | 8390 | 8380 | 8390 | 8360 | 4609 |
| 605 | 20231122 | 090500 | 239121340 | 8380 | 8420 | 8420 | 8360 | 4334 |
| 606 | 20231122 | 090400 | 202739500 | 8430 | 8400 | 8450 | 8400 | 3143 |
| 607 | 20231122 | 090300 | 176248800 | 8390 | 8410 | 8420 | 8390 | 5120 |
| 608 | 20231122 | 090200 | 133196950 | 8410 | 8450 | 8470 | 8410 | 3104 |
| 609 | 20231122 | 090100 | 106998750 | 8420 | 8420 | 8470 | 8420 | 6028 |
| 610 | 20231122 | 090000 | 56068240 | 8420 | 8330 | 8420 | 8330 | 6461 |