28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 183300 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 4134 |
| 3 | 20231121 | 183200 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 4 | 20231121 | 183100 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 5 | 20231121 | 183000 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 6 | 20231121 | 182900 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 7 | 20231121 | 182800 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 8 | 20231121 | 182700 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 9 | 20231121 | 182600 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 10 | 20231121 | 182500 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 11 | 20231121 | 182400 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 12 | 20231121 | 182300 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 13 | 20231121 | 182200 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 14 | 20231121 | 182100 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 15 | 20231121 | 182000 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 16 | 20231121 | 181900 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 17 | 20231121 | 181800 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 18 | 20231121 | 181700 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 19 | 20231121 | 181600 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 20 | 20231121 | 181500 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 21 | 20231121 | 181400 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 22 | 20231121 | 181300 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 23 | 20231121 | 181200 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 24 | 20231121 | 181100 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 25 | 20231121 | 181000 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 26 | 20231121 | 180900 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 27 | 20231121 | 180800 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 28 | 20231121 | 180700 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 29 | 20231121 | 180600 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 30 | 20231121 | 180500 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 31 | 20231121 | 180400 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 32 | 20231121 | 180300 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 4134 |
| 33 | 20231121 | 180200 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 34 | 20231121 | 180100 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 35 | 20231121 | 180000 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 36 | 20231121 | 175900 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 37 | 20231121 | 175800 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 38 | 20231121 | 175700 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 39 | 20231121 | 175600 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 40 | 20231121 | 175500 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 41 | 20231121 | 175400 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 42 | 20231121 | 175300 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 43 | 20231121 | 175200 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 44 | 20231121 | 175100 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 45 | 20231121 | 175000 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 46 | 20231121 | 174900 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 47 | 20231121 | 174800 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 48 | 20231121 | 174700 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 49 | 20231121 | 174600 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 50 | 20231121 | 174500 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 51 | 20231121 | 174400 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 52 | 20231121 | 174300 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 53 | 20231121 | 174200 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 54 | 20231121 | 174100 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 55 | 20231121 | 174000 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 56 | 20231121 | 173900 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 57 | 20231121 | 173800 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 58 | 20231121 | 173700 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 59 | 20231121 | 173600 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 60 | 20231121 | 173500 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 61 | 20231121 | 173400 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 62 | 20231121 | 173300 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 4134 |
| 63 | 20231121 | 173200 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 64 | 20231121 | 173100 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 65 | 20231121 | 173000 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 66 | 20231121 | 172900 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 67 | 20231121 | 172800 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 68 | 20231121 | 172700 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 69 | 20231121 | 172600 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 70 | 20231121 | 172500 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 71 | 20231121 | 172400 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 72 | 20231121 | 172300 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 73 | 20231121 | 172200 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 74 | 20231121 | 172100 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 75 | 20231121 | 172000 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 76 | 20231121 | 171900 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 77 | 20231121 | 171800 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 78 | 20231121 | 171700 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 79 | 20231121 | 171600 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 80 | 20231121 | 171500 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 81 | 20231121 | 171400 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 82 | 20231121 | 171300 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 83 | 20231121 | 171200 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 84 | 20231121 | 171100 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 85 | 20231121 | 171000 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 86 | 20231121 | 170900 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 87 | 20231121 | 170800 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 88 | 20231121 | 170700 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 89 | 20231121 | 170600 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 90 | 20231121 | 170500 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 91 | 20231121 | 170400 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 92 | 20231121 | 170300 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 4134 |
| 93 | 20231121 | 170200 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 94 | 20231121 | 170100 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 95 | 20231121 | 170000 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 96 | 20231121 | 165900 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 97 | 20231121 | 165800 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 98 | 20231121 | 165700 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 99 | 20231121 | 165600 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 100 | 20231121 | 165500 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 101 | 20231121 | 165400 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 102 | 20231121 | 165300 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 103 | 20231121 | 165200 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 104 | 20231121 | 165100 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 105 | 20231121 | 165000 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 106 | 20231121 | 164900 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 107 | 20231121 | 164800 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 108 | 20231121 | 164700 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 109 | 20231121 | 164600 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 110 | 20231121 | 164500 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 111 | 20231121 | 164400 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 112 | 20231121 | 164300 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 113 | 20231121 | 164200 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 114 | 20231121 | 164100 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 115 | 20231121 | 164000 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 116 | 20231121 | 163900 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 117 | 20231121 | 163800 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 118 | 20231121 | 163700 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 119 | 20231121 | 163600 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 120 | 20231121 | 163500 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 121 | 20231121 | 163400 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 122 | 20231121 | 163300 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 4134 |
| 123 | 20231121 | 163200 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 124 | 20231121 | 163100 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 125 | 20231121 | 163000 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 126 | 20231121 | 162900 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 127 | 20231121 | 162800 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 128 | 20231121 | 162700 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 129 | 20231121 | 162600 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 130 | 20231121 | 162500 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 131 | 20231121 | 162400 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 132 | 20231121 | 162300 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 133 | 20231121 | 162200 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 134 | 20231121 | 162100 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 135 | 20231121 | 162000 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 136 | 20231121 | 161900 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 137 | 20231121 | 161800 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 138 | 20231121 | 161700 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 139 | 20231121 | 161600 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 140 | 20231121 | 161500 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 141 | 20231121 | 161400 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 142 | 20231121 | 161300 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 143 | 20231121 | 161200 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 144 | 20231121 | 161100 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 145 | 20231121 | 161000 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 146 | 20231121 | 160900 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 147 | 20231121 | 160800 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 148 | 20231121 | 160700 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 149 | 20231121 | 160600 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 150 | 20231121 | 160500 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 151 | 20231121 | 160400 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 152 | 20231121 | 160300 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 4134 |
| 153 | 20231121 | 160200 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 154 | 20231121 | 160100 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 155 | 20231121 | 160000 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 156 | 20231121 | 155900 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 157 | 20231121 | 155800 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 158 | 20231121 | 155700 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 159 | 20231121 | 155600 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 160 | 20231121 | 155500 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 161 | 20231121 | 155400 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 162 | 20231121 | 155300 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 163 | 20231121 | 155200 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 164 | 20231121 | 155100 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 165 | 20231121 | 155000 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 166 | 20231121 | 154900 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 167 | 20231121 | 154800 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 168 | 20231121 | 154700 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 169 | 20231121 | 154600 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 170 | 20231121 | 154500 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 171 | 20231121 | 154400 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 172 | 20231121 | 154300 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 173 | 20231121 | 154200 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 174 | 20231121 | 154100 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 175 | 20231121 | 154000 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 176 | 20231121 | 153900 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 177 | 20231121 | 153800 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 178 | 20231121 | 153700 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 179 | 20231121 | 153600 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 180 | 20231121 | 153500 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 181 | 20231121 | 153400 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 182 | 20231121 | 153300 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 4134 |
| 183 | 20231121 | 153200 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 184 | 20231121 | 153100 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 0 |
| 185 | 20231121 | 153000 | 1621772110 | 2410 | 2410 | 2410 | 2410 | 4134 |
| 186 | 20231121 | 152900 | 1611809170 | 2405 | 2405 | 2405 | 2405 | 0 |
| 187 | 20231121 | 152800 | 1611809170 | 2405 | 2405 | 2405 | 2405 | 0 |
| 188 | 20231121 | 152700 | 1611809170 | 2405 | 2405 | 2405 | 2405 | 0 |
| 189 | 20231121 | 152600 | 1611809170 | 2405 | 2405 | 2405 | 2405 | 0 |
| 190 | 20231121 | 152500 | 1611809170 | 2405 | 2405 | 2405 | 2405 | 0 |
| 191 | 20231121 | 152400 | 1611809170 | 2405 | 2405 | 2405 | 2405 | 0 |
| 192 | 20231121 | 152300 | 1611809170 | 2405 | 2405 | 2405 | 2405 | 0 |
| 193 | 20231121 | 152200 | 1611809170 | 2405 | 2405 | 2405 | 2405 | 0 |
| 194 | 20231121 | 152100 | 1611809170 | 2405 | 2405 | 2405 | 2405 | 0 |
| 195 | 20231121 | 152000 | 1611809170 | 2405 | 2405 | 2405 | 2405 | 0 |
| 196 | 20231121 | 151900 | 1611809170 | 2405 | 2405 | 2410 | 2400 | 388 |
| 197 | 20231121 | 151800 | 1610876815 | 2410 | 2410 | 2410 | 2405 | 141 |
| 198 | 20231121 | 151700 | 1610537255 | 2410 | 2410 | 2410 | 2410 | 2 |
| 199 | 20231121 | 151600 | 1610532435 | 2410 | 2415 | 2415 | 2400 | 4 |
| 200 | 20231121 | 151500 | 1610522810 | 2410 | 2410 | 2410 | 2405 | 6193 |
| 201 | 20231121 | 151400 | 1595598180 | 2410 | 2410 | 2410 | 2410 | 106 |
| 202 | 20231121 | 151300 | 1595342720 | 2410 | 2410 | 2410 | 2410 | 111 |
| 203 | 20231121 | 151200 | 1595075210 | 2410 | 2405 | 2410 | 2405 | 2044 |
| 204 | 20231121 | 151100 | 1590159360 | 2405 | 2400 | 2405 | 2400 | 1652 |
| 205 | 20231121 | 151000 | 1586194550 | 2400 | 2400 | 2400 | 2400 | 802 |
| 206 | 20231121 | 150900 | 1584269750 | 2400 | 2400 | 2400 | 2400 | 7 |
| 207 | 20231121 | 150800 | 1584252950 | 2400 | 2395 | 2400 | 2395 | 1777 |
| 208 | 20231121 | 150700 | 1579996760 | 2395 | 2390 | 2395 | 2390 | 2136 |
| 209 | 20231121 | 150600 | 1574885025 | 2390 | 2390 | 2400 | 2390 | 1107 |
| 210 | 20231121 | 150500 | 1572239285 | 2395 | 2395 | 2395 | 2395 | 1760 |
| 211 | 20231121 | 150400 | 1568024085 | 2395 | 2395 | 2395 | 2395 | 0 |
| 212 | 20231121 | 150300 | 1568024085 | 2395 | 2395 | 2395 | 2395 | 0 |
| 213 | 20231121 | 150200 | 1568024085 | 2395 | 2395 | 2395 | 2395 | 217 |
| 214 | 20231121 | 150100 | 1567504370 | 2395 | 2395 | 2395 | 2395 | 312 |
| 215 | 20231121 | 150000 | 1566757130 | 2390 | 2395 | 2395 | 2390 | 16 |
| 216 | 20231121 | 145900 | 1566718815 | 2395 | 2395 | 2395 | 2395 | 191 |
| 217 | 20231121 | 145800 | 1566261370 | 2390 | 2395 | 2395 | 2390 | 938 |
| 218 | 20231121 | 145700 | 1564015570 | 2395 | 2395 | 2395 | 2395 | 201 |
| 219 | 20231121 | 145600 | 1563534175 | 2390 | 2395 | 2395 | 2390 | 1252 |
| 220 | 20231121 | 145500 | 1560540660 | 2395 | 2395 | 2395 | 2395 | 200 |
| 221 | 20231121 | 145400 | 1560061660 | 2390 | 2395 | 2395 | 2390 | 1320 |
| 222 | 20231121 | 145300 | 1556900270 | 2395 | 2395 | 2395 | 2395 | 83 |
| 223 | 20231121 | 145200 | 1556701485 | 2395 | 2395 | 2395 | 2395 | 335 |
| 224 | 20231121 | 145100 | 1555899160 | 2395 | 2395 | 2395 | 2395 | 0 |
| 225 | 20231121 | 145000 | 1555899160 | 2395 | 2395 | 2395 | 2395 | 70 |
| 226 | 20231121 | 144900 | 1555731510 | 2395 | 2395 | 2395 | 2395 | 2021 |
| 227 | 20231121 | 144800 | 1550891215 | 2395 | 2395 | 2395 | 2395 | 4479 |
| 228 | 20231121 | 144700 | 1540164010 | 2395 | 2395 | 2395 | 2395 | 601 |
| 229 | 20231121 | 144600 | 1538724615 | 2400 | 2400 | 2400 | 2400 | 11 |
| 230 | 20231121 | 144500 | 1538698215 | 2395 | 2400 | 2400 | 2395 | 60 |
| 231 | 20231121 | 144400 | 1538554465 | 2400 | 2395 | 2400 | 2395 | 130 |
| 232 | 20231121 | 144300 | 1538242525 | 2400 | 2400 | 2400 | 2400 | 1 |
| 233 | 20231121 | 144200 | 1538240125 | 2400 | 2400 | 2400 | 2400 | 0 |
| 234 | 20231121 | 144100 | 1538240125 | 2400 | 2400 | 2400 | 2400 | 0 |
| 235 | 20231121 | 144000 | 1538240125 | 2400 | 2395 | 2400 | 2390 | 4284 |
| 236 | 20231121 | 143900 | 1527987825 | 2400 | 2395 | 2400 | 2395 | 400 |
| 237 | 20231121 | 143800 | 1527028825 | 2400 | 2400 | 2400 | 2400 | 2033 |
| 238 | 20231121 | 143700 | 1522149625 | 2400 | 2395 | 2400 | 2395 | 1005 |
| 239 | 20231121 | 143600 | 1519742625 | 2395 | 2395 | 2400 | 2395 | 353 |
| 240 | 20231121 | 143500 | 1518896190 | 2395 | 2395 | 2400 | 2395 | 910 |
| 241 | 20231121 | 143400 | 1516714740 | 2395 | 2395 | 2395 | 2395 | 2723 |
| 242 | 20231121 | 143300 | 1510193155 | 2395 | 2395 | 2395 | 2395 | 2358 |
| 243 | 20231121 | 143200 | 1504545745 | 2395 | 2395 | 2395 | 2395 | 100 |
| 244 | 20231121 | 143100 | 1504306245 | 2395 | 2395 | 2395 | 2395 | 244 |
| 245 | 20231121 | 143000 | 1503721865 | 2395 | 2395 | 2395 | 2395 | 0 |
| 246 | 20231121 | 142900 | 1503721865 | 2395 | 2395 | 2395 | 2395 | 0 |
| 247 | 20231121 | 142800 | 1503721865 | 2395 | 2395 | 2395 | 2395 | 0 |
| 248 | 20231121 | 142700 | 1503721865 | 2395 | 2395 | 2395 | 2395 | 0 |
| 249 | 20231121 | 142600 | 1503721865 | 2395 | 2395 | 2395 | 2395 | 15 |
| 250 | 20231121 | 142500 | 1503685940 | 2395 | 2395 | 2395 | 2395 | 269 |
| 251 | 20231121 | 142400 | 1503041685 | 2400 | 2395 | 2400 | 2395 | 20 |
| 252 | 20231121 | 142300 | 1502993780 | 2395 | 2395 | 2395 | 2395 | 0 |
| 253 | 20231121 | 142200 | 1502993780 | 2395 | 2395 | 2395 | 2395 | 5 |
| 254 | 20231121 | 142100 | 1502981805 | 2395 | 2395 | 2395 | 2395 | 0 |
| 255 | 20231121 | 142000 | 1502981805 | 2395 | 2395 | 2395 | 2395 | 1971 |
| 256 | 20231121 | 141900 | 1498261260 | 2400 | 2400 | 2400 | 2400 | 1 |
| 257 | 20231121 | 141800 | 1498258860 | 2400 | 2400 | 2400 | 2400 | 41 |
| 258 | 20231121 | 141700 | 1498160460 | 2400 | 2400 | 2400 | 2400 | 354 |
| 259 | 20231121 | 141600 | 1497310860 | 2400 | 2400 | 2400 | 2400 | 649 |
| 260 | 20231121 | 141500 | 1495753260 | 2400 | 2400 | 2400 | 2395 | 1319 |
| 261 | 20231121 | 141400 | 1492588195 | 2400 | 2400 | 2400 | 2400 | 0 |
| 262 | 20231121 | 141300 | 1492588195 | 2400 | 2400 | 2400 | 2400 | 10 |
| 263 | 20231121 | 141200 | 1492564195 | 2400 | 2400 | 2400 | 2400 | 0 |
| 264 | 20231121 | 141100 | 1492564195 | 2400 | 2395 | 2400 | 2395 | 2 |
| 265 | 20231121 | 141000 | 1492559400 | 2395 | 2395 | 2395 | 2395 | 0 |
| 266 | 20231121 | 140900 | 1492559400 | 2395 | 2395 | 2395 | 2395 | 0 |
| 267 | 20231121 | 140800 | 1492559400 | 2395 | 2395 | 2395 | 2395 | 200 |
| 268 | 20231121 | 140700 | 1492080400 | 2400 | 2400 | 2400 | 2400 | 0 |
| 269 | 20231121 | 140600 | 1492080400 | 2400 | 2400 | 2400 | 2400 | 0 |
| 270 | 20231121 | 140500 | 1492080400 | 2400 | 2395 | 2400 | 2395 | 225 |
| 271 | 20231121 | 140400 | 1491541400 | 2395 | 2395 | 2395 | 2395 | 0 |
| 272 | 20231121 | 140300 | 1491541400 | 2395 | 2395 | 2395 | 2395 | 5001 |
| 273 | 20231121 | 140200 | 1479564005 | 2395 | 2395 | 2395 | 2395 | 1674 |
| 274 | 20231121 | 140100 | 1475554775 | 2400 | 2400 | 2400 | 2400 | 302 |
| 275 | 20231121 | 140000 | 1474829975 | 2395 | 2395 | 2400 | 2395 | 14 |
| 276 | 20231121 | 135900 | 1474796395 | 2395 | 2395 | 2395 | 2395 | 359 |
| 277 | 20231121 | 135800 | 1473936590 | 2395 | 2400 | 2400 | 2395 | 700 |
| 278 | 20231121 | 135700 | 1472257590 | 2395 | 2395 | 2395 | 2395 | 38 |
| 279 | 20231121 | 135600 | 1472166580 | 2400 | 2395 | 2400 | 2395 | 3102 |
| 280 | 20231121 | 135500 | 1464726755 | 2400 | 2400 | 2400 | 2400 | 2 |
| 281 | 20231121 | 135400 | 1464721955 | 2395 | 2395 | 2395 | 2395 | 4 |
| 282 | 20231121 | 135300 | 1464712375 | 2400 | 2400 | 2400 | 2400 | 2 |
| 283 | 20231121 | 135200 | 1464707575 | 2400 | 2400 | 2400 | 2400 | 100 |
| 284 | 20231121 | 135100 | 1464467575 | 2400 | 2400 | 2400 | 2400 | 2019 |
| 285 | 20231121 | 135000 | 1459621975 | 2400 | 2400 | 2400 | 2400 | 2 |
| 286 | 20231121 | 134900 | 1459617175 | 2400 | 2400 | 2400 | 2400 | 221 |
| 287 | 20231121 | 134800 | 1459086775 | 2395 | 2395 | 2395 | 2395 | 641 |
| 288 | 20231121 | 134700 | 1457551580 | 2395 | 2395 | 2395 | 2395 | 0 |
| 289 | 20231121 | 134600 | 1457551580 | 2395 | 2395 | 2395 | 2395 | 501 |
| 290 | 20231121 | 134500 | 1456351685 | 2395 | 2400 | 2400 | 2395 | 541 |
| 291 | 20231121 | 134400 | 1455053990 | 2400 | 2395 | 2400 | 2395 | 1506 |
| 292 | 20231121 | 134300 | 1451446620 | 2395 | 2395 | 2395 | 2395 | 770 |
| 293 | 20231121 | 134200 | 1449602470 | 2400 | 2395 | 2400 | 2395 | 403 |
| 294 | 20231121 | 134100 | 1448635285 | 2395 | 2395 | 2395 | 2395 | 4 |
| 295 | 20231121 | 134000 | 1448625705 | 2400 | 2400 | 2400 | 2400 | 110 |
| 296 | 20231121 | 133900 | 1448361705 | 2400 | 2395 | 2400 | 2395 | 1689 |
| 297 | 20231121 | 133800 | 1444315000 | 2400 | 2400 | 2400 | 2400 | 160 |
| 298 | 20231121 | 133700 | 1443931000 | 2400 | 2400 | 2400 | 2400 | 805 |
| 299 | 20231121 | 133600 | 1441999000 | 2400 | 2400 | 2400 | 2400 | 200 |
| 300 | 20231121 | 133500 | 1441519000 | 2400 | 2400 | 2400 | 2395 | 213 |
| 301 | 20231121 | 133400 | 1441007845 | 2395 | 2395 | 2395 | 2395 | 100 |
| 302 | 20231121 | 133300 | 1440768345 | 2395 | 2395 | 2395 | 2395 | 500 |
| 303 | 20231121 | 133200 | 1439570845 | 2395 | 2395 | 2395 | 2395 | 10 |
| 304 | 20231121 | 133100 | 1439546895 | 2390 | 2395 | 2395 | 2390 | 595 |
| 305 | 20231121 | 133000 | 1438122650 | 2395 | 2395 | 2395 | 2395 | 0 |
| 306 | 20231121 | 132900 | 1438122650 | 2395 | 2390 | 2395 | 2390 | 1476 |
| 307 | 20231121 | 132800 | 1434587695 | 2390 | 2390 | 2390 | 2390 | 10 |
| 308 | 20231121 | 132700 | 1434563795 | 2390 | 2390 | 2390 | 2390 | 0 |
| 309 | 20231121 | 132600 | 1434563795 | 2390 | 2390 | 2390 | 2390 | 124 |
| 310 | 20231121 | 132500 | 1434267435 | 2390 | 2395 | 2395 | 2390 | 15 |
| 311 | 20231121 | 132400 | 1434231560 | 2395 | 2395 | 2395 | 2395 | 3945 |
| 312 | 20231121 | 132300 | 1424783285 | 2395 | 2395 | 2395 | 2395 | 500 |
| 313 | 20231121 | 132200 | 1423585785 | 2395 | 2395 | 2395 | 2395 | 749 |
| 314 | 20231121 | 132100 | 1421791930 | 2395 | 2400 | 2400 | 2395 | 51 |
| 315 | 20231121 | 132000 | 1421669535 | 2400 | 2400 | 2400 | 2400 | 100 |
| 316 | 20231121 | 131900 | 1421429535 | 2400 | 2400 | 2400 | 2400 | 44 |
| 317 | 20231121 | 131800 | 1421323935 | 2400 | 2400 | 2400 | 2400 | 18 |
| 318 | 20231121 | 131700 | 1421280735 | 2400 | 2400 | 2400 | 2400 | 84 |
| 319 | 20231121 | 131600 | 1421079135 | 2400 | 2400 | 2400 | 2400 | 2 |
| 320 | 20231121 | 131500 | 1421074335 | 2400 | 2400 | 2400 | 2400 | 3 |
| 321 | 20231121 | 131400 | 1421067135 | 2400 | 2400 | 2400 | 2400 | 57 |
| 322 | 20231121 | 131300 | 1420930335 | 2400 | 2400 | 2405 | 2395 | 902 |
| 323 | 20231121 | 131200 | 1418769225 | 2400 | 2400 | 2400 | 2400 | 12 |
| 324 | 20231121 | 131100 | 1418740425 | 2400 | 2400 | 2400 | 2400 | 18 |
| 325 | 20231121 | 131000 | 1418697225 | 2400 | 2395 | 2400 | 2395 | 4252 |
| 326 | 20231121 | 130900 | 1408513675 | 2395 | 2395 | 2395 | 2395 | 0 |
| 327 | 20231121 | 130800 | 1408513675 | 2395 | 2395 | 2395 | 2395 | 4 |
| 328 | 20231121 | 130700 | 1408504095 | 2400 | 2400 | 2400 | 2395 | 40 |
| 329 | 20231121 | 130600 | 1408408145 | 2400 | 2395 | 2400 | 2395 | 9 |
| 330 | 20231121 | 130500 | 1408386570 | 2395 | 2395 | 2395 | 2395 | 0 |
| 331 | 20231121 | 130400 | 1408386570 | 2395 | 2400 | 2400 | 2395 | 4200 |
| 332 | 20231121 | 130300 | 1398321895 | 2400 | 2400 | 2400 | 2400 | 545 |
| 333 | 20231121 | 130200 | 1397013895 | 2400 | 2400 | 2400 | 2400 | 153 |
| 334 | 20231121 | 130100 | 1396646695 | 2400 | 2400 | 2400 | 2400 | 61 |
| 335 | 20231121 | 130000 | 1396500295 | 2400 | 2405 | 2405 | 2400 | 945 |
| 336 | 20231121 | 125900 | 1394232290 | 2405 | 2400 | 2405 | 2400 | 502 |
| 337 | 20231121 | 125800 | 1393024990 | 2405 | 2405 | 2405 | 2405 | 10 |
| 338 | 20231121 | 125700 | 1393000940 | 2405 | 2405 | 2405 | 2405 | 0 |
| 339 | 20231121 | 125600 | 1393000940 | 2405 | 2405 | 2405 | 2405 | 101 |
| 340 | 20231121 | 125500 | 1392758035 | 2400 | 2405 | 2405 | 2400 | 97 |
| 341 | 20231121 | 125400 | 1392525230 | 2405 | 2405 | 2405 | 2400 | 11 |
| 342 | 20231121 | 125300 | 1392498820 | 2400 | 2400 | 2400 | 2400 | 2611 |
| 343 | 20231121 | 125200 | 1386232420 | 2400 | 2400 | 2400 | 2400 | 389 |
| 344 | 20231121 | 125100 | 1385298820 | 2400 | 2400 | 2400 | 2400 | 6413 |
| 345 | 20231121 | 125000 | 1369907620 | 2400 | 2405 | 2405 | 2400 | 2205 |
| 346 | 20231121 | 124900 | 1364610610 | 2405 | 2405 | 2405 | 2405 | 674 |
| 347 | 20231121 | 124800 | 1362989640 | 2405 | 2405 | 2405 | 2405 | 0 |
| 348 | 20231121 | 124700 | 1362989640 | 2405 | 2405 | 2405 | 2405 | 101 |
| 349 | 20231121 | 124600 | 1362746735 | 2405 | 2405 | 2405 | 2405 | 204 |
| 350 | 20231121 | 124500 | 1362256115 | 2405 | 2405 | 2405 | 2405 | 23 |
| 351 | 20231121 | 124400 | 1362200800 | 2400 | 2400 | 2400 | 2400 | 3019 |
| 352 | 20231121 | 124300 | 1354955200 | 2400 | 2400 | 2400 | 2400 | 8 |
| 353 | 20231121 | 124200 | 1354936000 | 2405 | 2405 | 2405 | 2405 | 625 |
| 354 | 20231121 | 124100 | 1353432875 | 2405 | 2405 | 2405 | 2405 | 51 |
| 355 | 20231121 | 124000 | 1353310220 | 2405 | 2405 | 2405 | 2405 | 0 |
| 356 | 20231121 | 123900 | 1353310220 | 2405 | 2405 | 2405 | 2405 | 1158 |
| 357 | 20231121 | 123800 | 1350525230 | 2405 | 2405 | 2405 | 2405 | 70 |
| 358 | 20231121 | 123700 | 1350356880 | 2410 | 2410 | 2410 | 2410 | 1567 |
| 359 | 20231121 | 123600 | 1346580410 | 2405 | 2405 | 2405 | 2405 | 67 |
| 360 | 20231121 | 123500 | 1346419275 | 2410 | 2405 | 2410 | 2405 | 469 |
| 361 | 20231121 | 123400 | 1345291190 | 2410 | 2405 | 2410 | 2405 | 510 |
| 362 | 20231121 | 123300 | 1344062140 | 2405 | 2405 | 2405 | 2405 | 0 |
| 363 | 20231121 | 123200 | 1344062140 | 2405 | 2410 | 2410 | 2405 | 868 |
| 364 | 20231121 | 123100 | 1341974575 | 2405 | 2405 | 2405 | 2405 | 200 |
| 365 | 20231121 | 123000 | 1341493575 | 2405 | 2405 | 2405 | 2405 | 6 |
| 366 | 20231121 | 122900 | 1341479145 | 2405 | 2405 | 2405 | 2405 | 0 |
| 367 | 20231121 | 122800 | 1341479145 | 2405 | 2405 | 2405 | 2405 | 30 |
| 368 | 20231121 | 122700 | 1341406995 | 2405 | 2405 | 2405 | 2405 | 183 |
| 369 | 20231121 | 122600 | 1340966880 | 2405 | 2410 | 2410 | 2405 | 2971 |
| 370 | 20231121 | 122500 | 1333821120 | 2410 | 2410 | 2410 | 2410 | 0 |
| 371 | 20231121 | 122400 | 1333821120 | 2410 | 2410 | 2410 | 2410 | 98 |
| 372 | 20231121 | 122300 | 1333584940 | 2405 | 2405 | 2405 | 2405 | 310 |
| 373 | 20231121 | 122200 | 1332839390 | 2405 | 2405 | 2405 | 2405 | 10 |
| 374 | 20231121 | 122100 | 1332815340 | 2410 | 2405 | 2410 | 2405 | 650 |
| 375 | 20231121 | 122000 | 1331248890 | 2405 | 2405 | 2405 | 2405 | 2125 |
| 376 | 20231121 | 121900 | 1326138265 | 2410 | 2410 | 2410 | 2410 | 490 |
| 377 | 20231121 | 121800 | 1324957365 | 2410 | 2410 | 2410 | 2410 | 307 |
| 378 | 20231121 | 121700 | 1324217495 | 2410 | 2405 | 2410 | 2405 | 722 |
| 379 | 20231121 | 121600 | 1322477480 | 2410 | 2410 | 2410 | 2405 | 452 |
| 380 | 20231121 | 121500 | 1321388170 | 2410 | 2410 | 2410 | 2410 | 304 |
| 381 | 20231121 | 121400 | 1320655530 | 2410 | 2410 | 2410 | 2405 | 315 |
| 382 | 20231121 | 121300 | 1319896385 | 2410 | 2405 | 2410 | 2405 | 1041 |
| 383 | 20231121 | 121200 | 1317391280 | 2405 | 2410 | 2410 | 2405 | 1900 |
| 384 | 20231121 | 121100 | 1312821280 | 2410 | 2405 | 2410 | 2405 | 1565 |
| 385 | 20231121 | 121000 | 1309057445 | 2405 | 2410 | 2410 | 2405 | 3619 |
| 386 | 20231121 | 120900 | 1300353500 | 2410 | 2410 | 2410 | 2410 | 41 |
| 387 | 20231121 | 120800 | 1300254690 | 2410 | 2410 | 2410 | 2410 | 0 |
| 388 | 20231121 | 120700 | 1300254690 | 2410 | 2410 | 2410 | 2405 | 199 |
| 389 | 20231121 | 120600 | 1299775105 | 2410 | 2410 | 2410 | 2410 | 7 |
| 390 | 20231121 | 120500 | 1299758235 | 2410 | 2410 | 2410 | 2410 | 341 |
| 391 | 20231121 | 120400 | 1298936425 | 2410 | 2410 | 2410 | 2410 | 21 |
| 392 | 20231121 | 120300 | 1298885815 | 2405 | 2405 | 2405 | 2405 | 500 |
| 393 | 20231121 | 120200 | 1297683315 | 2405 | 2410 | 2410 | 2405 | 1946 |
| 394 | 20231121 | 120100 | 1293001870 | 2410 | 2410 | 2410 | 2410 | 830 |
| 395 | 20231121 | 120000 | 1291001570 | 2410 | 2405 | 2410 | 2405 | 674 |
| 396 | 20231121 | 115900 | 1289379255 | 2400 | 2400 | 2400 | 2400 | 316 |
| 397 | 20231121 | 115800 | 1288620855 | 2400 | 2400 | 2400 | 2400 | 106 |
| 398 | 20231121 | 115700 | 1288366455 | 2400 | 2395 | 2400 | 2395 | 459 |
| 399 | 20231121 | 115600 | 1287264900 | 2395 | 2395 | 2395 | 2395 | 300 |
| 400 | 20231121 | 115500 | 1286546400 | 2395 | 2395 | 2395 | 2395 | 452 |
| 401 | 20231121 | 115400 | 1285463860 | 2395 | 2395 | 2395 | 2395 | 0 |
| 402 | 20231121 | 115300 | 1285463860 | 2395 | 2395 | 2395 | 2395 | 10 |
| 403 | 20231121 | 115200 | 1285439910 | 2395 | 2395 | 2395 | 2395 | 2976 |
| 404 | 20231121 | 115100 | 1278312390 | 2395 | 2395 | 2395 | 2395 | 126 |
| 405 | 20231121 | 115000 | 1278010620 | 2395 | 2395 | 2395 | 2395 | 1715 |
| 406 | 20231121 | 114900 | 1273903195 | 2395 | 2395 | 2395 | 2390 | 1124 |
| 407 | 20231121 | 114800 | 1271211230 | 2395 | 2395 | 2395 | 2395 | 242 |
| 408 | 20231121 | 114700 | 1270631640 | 2395 | 2395 | 2395 | 2395 | 376 |
| 409 | 20231121 | 114600 | 1269731120 | 2400 | 2395 | 2400 | 2390 | 2146 |
| 410 | 20231121 | 114500 | 1264591410 | 2395 | 2395 | 2395 | 2395 | 6291 |
| 411 | 20231121 | 114400 | 1249524465 | 2395 | 2395 | 2400 | 2395 | 207 |
| 412 | 20231121 | 114300 | 1249028445 | 2395 | 2395 | 2400 | 2395 | 213 |
| 413 | 20231121 | 114200 | 1248517275 | 2395 | 2400 | 2405 | 2395 | 1838 |
| 414 | 20231121 | 114100 | 1244105605 | 2400 | 2400 | 2400 | 2400 | 9 |
| 415 | 20231121 | 114000 | 1244084005 | 2400 | 2400 | 2400 | 2400 | 0 |
| 416 | 20231121 | 113900 | 1244084005 | 2400 | 2400 | 2400 | 2400 | 200 |
| 417 | 20231121 | 113800 | 1243604005 | 2400 | 2405 | 2405 | 2400 | 9447 |
| 418 | 20231121 | 113700 | 1220919725 | 2405 | 2405 | 2405 | 2405 | 28 |
| 419 | 20231121 | 113600 | 1220852385 | 2405 | 2405 | 2410 | 2405 | 75 |
| 420 | 20231121 | 113500 | 1220671890 | 2405 | 2405 | 2405 | 2405 | 14 |
| 421 | 20231121 | 113400 | 1220638220 | 2405 | 2410 | 2410 | 2405 | 55 |
| 422 | 20231121 | 113300 | 1220505815 | 2415 | 2415 | 2415 | 2415 | 0 |
| 423 | 20231121 | 113200 | 1220505815 | 2415 | 2415 | 2415 | 2415 | 0 |
| 424 | 20231121 | 113100 | 1220505815 | 2415 | 2410 | 2415 | 2410 | 1506 |
| 425 | 20231121 | 113000 | 1216876325 | 2410 | 2410 | 2410 | 2410 | 141 |
| 426 | 20231121 | 112900 | 1216536515 | 2410 | 2405 | 2410 | 2405 | 600 |
| 427 | 20231121 | 112800 | 1215091970 | 2400 | 2400 | 2400 | 2400 | 0 |
| 428 | 20231121 | 112700 | 1215091970 | 2400 | 2400 | 2400 | 2400 | 30 |
| 429 | 20231121 | 112600 | 1215019970 | 2400 | 2400 | 2400 | 2400 | 79 |
| 430 | 20231121 | 112500 | 1214830370 | 2400 | 2405 | 2405 | 2400 | 676 |
| 431 | 20231121 | 112400 | 1213206840 | 2405 | 2405 | 2405 | 2405 | 12 |
| 432 | 20231121 | 112300 | 1213177980 | 2405 | 2400 | 2405 | 2400 | 2176 |
| 433 | 20231121 | 112200 | 1207954100 | 2400 | 2405 | 2405 | 2400 | 62 |
| 434 | 20231121 | 112100 | 1207805115 | 2405 | 2405 | 2405 | 2405 | 10 |
| 435 | 20231121 | 112000 | 1207781065 | 2405 | 2405 | 2410 | 2405 | 196 |
| 436 | 20231121 | 111900 | 1207309675 | 2410 | 2410 | 2410 | 2410 | 327 |
| 437 | 20231121 | 111800 | 1206521605 | 2410 | 2410 | 2410 | 2410 | 283 |
| 438 | 20231121 | 111700 | 1205839575 | 2410 | 2405 | 2410 | 2405 | 2544 |
| 439 | 20231121 | 111600 | 1199711255 | 2410 | 2410 | 2410 | 2410 | 0 |
| 440 | 20231121 | 111500 | 1199711255 | 2410 | 2410 | 2410 | 2410 | 20 |
| 441 | 20231121 | 111400 | 1199663055 | 2410 | 2400 | 2410 | 2400 | 48 |
| 442 | 20231121 | 111300 | 1199547845 | 2400 | 2400 | 2400 | 2400 | 530 |
| 443 | 20231121 | 111200 | 1198275845 | 2400 | 2400 | 2400 | 2400 | 775 |
| 444 | 20231121 | 111100 | 1196415845 | 2405 | 2405 | 2405 | 2405 | 606 |
| 445 | 20231121 | 111000 | 1194958415 | 2415 | 2400 | 2415 | 2400 | 11 |
| 446 | 20231121 | 110900 | 1194931940 | 2400 | 2410 | 2410 | 2400 | 506 |
| 447 | 20231121 | 110800 | 1193716835 | 2410 | 2410 | 2410 | 2410 | 77 |
| 448 | 20231121 | 110700 | 1193531265 | 2410 | 2410 | 2410 | 2410 | 3 |
| 449 | 20231121 | 110600 | 1193524035 | 2410 | 2410 | 2410 | 2410 | 132 |
| 450 | 20231121 | 110500 | 1193205915 | 2410 | 2410 | 2410 | 2410 | 510 |
| 451 | 20231121 | 110400 | 1191976815 | 2400 | 2405 | 2405 | 2400 | 4806 |
| 452 | 20231121 | 110300 | 1180436215 | 2405 | 2405 | 2405 | 2405 | 758 |
| 453 | 20231121 | 110200 | 1178613225 | 2405 | 2410 | 2410 | 2405 | 386 |
| 454 | 20231121 | 110100 | 1177684395 | 2410 | 2410 | 2415 | 2410 | 190 |
| 455 | 20231121 | 110000 | 1177226485 | 2410 | 2410 | 2410 | 2410 | 28 |
| 456 | 20231121 | 105900 | 1177159005 | 2410 | 2410 | 2410 | 2410 | 269 |
| 457 | 20231121 | 105800 | 1176510715 | 2410 | 2410 | 2410 | 2410 | 1 |
| 458 | 20231121 | 105700 | 1176508305 | 2410 | 2410 | 2410 | 2410 | 848 |
| 459 | 20231121 | 105600 | 1174464625 | 2410 | 2410 | 2410 | 2400 | 520 |
| 460 | 20231121 | 105500 | 1173214125 | 2405 | 2410 | 2410 | 2405 | 527 |
| 461 | 20231121 | 105400 | 1171946615 | 2410 | 2410 | 2410 | 2405 | 115 |
| 462 | 20231121 | 105300 | 1171669685 | 2410 | 2400 | 2410 | 2400 | 1457 |
| 463 | 20231121 | 105200 | 1168164245 | 2400 | 2405 | 2405 | 2400 | 1808 |
| 464 | 20231121 | 105100 | 1163822610 | 2405 | 2405 | 2410 | 2405 | 316 |
| 465 | 20231121 | 105000 | 1163062550 | 2405 | 2410 | 2410 | 2405 | 1672 |
| 466 | 20231121 | 104900 | 1159037080 | 2410 | 2410 | 2410 | 2410 | 546 |
| 467 | 20231121 | 104800 | 1157721220 | 2410 | 2415 | 2415 | 2410 | 320 |
| 468 | 20231121 | 104700 | 1156949920 | 2415 | 2415 | 2415 | 2415 | 1 |
| 469 | 20231121 | 104600 | 1156947505 | 2410 | 2420 | 2420 | 2410 | 75 |
| 470 | 20231121 | 104500 | 1156766135 | 2410 | 2420 | 2420 | 2410 | 815 |
| 471 | 20231121 | 104400 | 1154801585 | 2420 | 2420 | 2420 | 2410 | 719 |
| 472 | 20231121 | 104300 | 1153067715 | 2420 | 2415 | 2420 | 2415 | 1831 |
| 473 | 20231121 | 104200 | 1148645170 | 2415 | 2415 | 2415 | 2415 | 1817 |
| 474 | 20231121 | 104100 | 1144257115 | 2420 | 2420 | 2420 | 2420 | 0 |
| 475 | 20231121 | 104000 | 1144257115 | 2420 | 2405 | 2420 | 2405 | 4593 |
| 476 | 20231121 | 103900 | 1133184485 | 2405 | 2415 | 2415 | 2405 | 10 |
| 477 | 20231121 | 103800 | 1133160415 | 2415 | 2415 | 2415 | 2415 | 1291 |
| 478 | 20231121 | 103700 | 1130042650 | 2415 | 2415 | 2415 | 2415 | 69 |
| 479 | 20231121 | 103600 | 1129876015 | 2420 | 2420 | 2420 | 2420 | 144 |
| 480 | 20231121 | 103500 | 1129527535 | 2420 | 2430 | 2430 | 2420 | 1457 |
| 481 | 20231121 | 103400 | 1125989375 | 2430 | 2430 | 2430 | 2430 | 461 |
| 482 | 20231121 | 103300 | 1124869145 | 2430 | 2425 | 2430 | 2425 | 3127 |
| 483 | 20231121 | 103200 | 1117271030 | 2425 | 2425 | 2430 | 2425 | 2237 |
| 484 | 20231121 | 103100 | 1111838805 | 2425 | 2425 | 2425 | 2425 | 2295 |
| 485 | 20231121 | 103000 | 1106273430 | 2425 | 2425 | 2425 | 2425 | 1073 |
| 486 | 20231121 | 102900 | 1103671405 | 2405 | 2400 | 2430 | 2400 | 10127 |
| 487 | 20231121 | 102800 | 1079142780 | 2400 | 2400 | 2400 | 2400 | 3260 |
| 488 | 20231121 | 102700 | 1071318780 | 2400 | 2400 | 2400 | 2400 | 117 |
| 489 | 20231121 | 102600 | 1071037980 | 2400 | 2410 | 2410 | 2400 | 115 |
| 490 | 20231121 | 102500 | 1070761680 | 2410 | 2410 | 2410 | 2410 | 39 |
| 491 | 20231121 | 102400 | 1070667690 | 2415 | 2415 | 2415 | 2415 | 1006 |
| 492 | 20231121 | 102300 | 1068238200 | 2415 | 2415 | 2415 | 2415 | 42 |
| 493 | 20231121 | 102200 | 1068136770 | 2415 | 2405 | 2415 | 2400 | 240 |
| 494 | 20231121 | 102100 | 1067559565 | 2405 | 2405 | 2405 | 2405 | 3050 |
| 495 | 20231121 | 102000 | 1060224315 | 2405 | 2405 | 2405 | 2405 | 1200 |
| 496 | 20231121 | 101900 | 1057338315 | 2405 | 2400 | 2410 | 2400 | 1377 |
| 497 | 20231121 | 101800 | 1054022545 | 2400 | 2400 | 2400 | 2395 | 10603 |
| 498 | 20231121 | 101700 | 1028575350 | 2400 | 2410 | 2410 | 2400 | 4 |
| 499 | 20231121 | 101600 | 1028565730 | 2410 | 2410 | 2410 | 2410 | 1 |
| 500 | 20231121 | 101500 | 1028563320 | 2400 | 2410 | 2410 | 2400 | 6134 |
| 501 | 20231121 | 101400 | 1013825490 | 2410 | 2410 | 2410 | 2410 | 2500 |
| 502 | 20231121 | 101300 | 1007800490 | 2410 | 2415 | 2425 | 2410 | 731 |
| 503 | 20231121 | 101200 | 1006038425 | 2415 | 2425 | 2425 | 2415 | 167 |
| 504 | 20231121 | 101100 | 1005634760 | 2425 | 2415 | 2425 | 2415 | 3063 |
| 505 | 20231121 | 101000 | 998232020 | 2415 | 2415 | 2415 | 2405 | 79 |
| 506 | 20231121 | 100900 | 998041435 | 2415 | 2410 | 2415 | 2410 | 1962 |
| 507 | 20231121 | 100800 | 993307230 | 2410 | 2415 | 2415 | 2405 | 367 |
| 508 | 20231121 | 100700 | 992424130 | 2405 | 2405 | 2405 | 2405 | 1260 |
| 509 | 20231121 | 100600 | 989393830 | 2405 | 2405 | 2405 | 2405 | 332 |
| 510 | 20231121 | 100500 | 988595370 | 2405 | 2410 | 2410 | 2405 | 280 |
| 511 | 20231121 | 100400 | 987921450 | 2405 | 2405 | 2415 | 2405 | 13404 |
| 512 | 20231121 | 100300 | 955680525 | 2405 | 2410 | 2410 | 2405 | 2108 |
| 513 | 20231121 | 100200 | 950605975 | 2410 | 2415 | 2415 | 2410 | 1231 |
| 514 | 20231121 | 100100 | 947636390 | 2410 | 2420 | 2420 | 2410 | 2981 |
| 515 | 20231121 | 100000 | 940437340 | 2415 | 2415 | 2420 | 2415 | 1432 |
| 516 | 20231121 | 095900 | 936978560 | 2415 | 2415 | 2420 | 2415 | 1447 |
| 517 | 20231121 | 095800 | 933480530 | 2415 | 2420 | 2420 | 2415 | 585 |
| 518 | 20231121 | 095700 | 932066875 | 2420 | 2425 | 2425 | 2420 | 1937 |
| 519 | 20231121 | 095600 | 927377485 | 2420 | 2425 | 2430 | 2420 | 3079 |
| 520 | 20231121 | 095500 | 919913600 | 2425 | 2425 | 2430 | 2425 | 10013 |
| 521 | 20231121 | 095400 | 895632050 | 2425 | 2430 | 2430 | 2425 | 418 |
| 522 | 20231121 | 095300 | 894617250 | 2425 | 2430 | 2430 | 2425 | 4785 |
| 523 | 20231121 | 095200 | 882989750 | 2430 | 2430 | 2430 | 2430 | 2099 |
| 524 | 20231121 | 095100 | 877889180 | 2430 | 2430 | 2435 | 2430 | 3102 |
| 525 | 20231121 | 095000 | 870351315 | 2430 | 2430 | 2435 | 2430 | 1627 |
| 526 | 20231121 | 094900 | 866397605 | 2430 | 2430 | 2430 | 2430 | 728 |
| 527 | 20231121 | 094800 | 864628565 | 2430 | 2430 | 2435 | 2430 | 2772 |
| 528 | 20231121 | 094700 | 857890025 | 2430 | 2440 | 2445 | 2430 | 4230 |
| 529 | 20231121 | 094600 | 847577565 | 2440 | 2445 | 2445 | 2435 | 2368 |
| 530 | 20231121 | 094500 | 841790730 | 2445 | 2440 | 2445 | 2435 | 5278 |
| 531 | 20231121 | 094400 | 828912575 | 2435 | 2430 | 2440 | 2430 | 1508 |
| 532 | 20231121 | 094300 | 825241590 | 2435 | 2430 | 2435 | 2425 | 8573 |
| 533 | 20231121 | 094200 | 804409260 | 2430 | 2430 | 2430 | 2425 | 11606 |
| 534 | 20231121 | 094100 | 776240670 | 2445 | 2455 | 2465 | 2430 | 26115 |
| 535 | 20231121 | 094000 | 712491990 | 2450 | 2450 | 2470 | 2430 | 34930 |
| 536 | 20231121 | 093900 | 627003555 | 2435 | 2455 | 2460 | 2425 | 29139 |
| 537 | 20231121 | 093800 | 555833235 | 2445 | 2415 | 2475 | 2400 | 42148 |
| 538 | 20231121 | 093700 | 452945340 | 2400 | 2395 | 2415 | 2390 | 26840 |
| 539 | 20231121 | 093600 | 388438070 | 2395 | 2390 | 2395 | 2390 | 939 |
| 540 | 20231121 | 093500 | 386192835 | 2390 | 2395 | 2395 | 2390 | 790 |
| 541 | 20231121 | 093400 | 384301600 | 2390 | 2390 | 2395 | 2390 | 1022 |
| 542 | 20231121 | 093300 | 381858760 | 2390 | 2385 | 2390 | 2385 | 2923 |
| 543 | 20231121 | 093200 | 374878150 | 2385 | 2385 | 2385 | 2385 | 1060 |
| 544 | 20231121 | 093100 | 372350050 | 2385 | 2380 | 2385 | 2375 | 814 |
| 545 | 20231121 | 093000 | 370411610 | 2380 | 2385 | 2385 | 2375 | 1161 |
| 546 | 20231121 | 092900 | 367651640 | 2385 | 2385 | 2385 | 2385 | 233 |
| 547 | 20231121 | 092800 | 367095935 | 2380 | 2375 | 2385 | 2375 | 10316 |
| 548 | 20231121 | 092700 | 342543750 | 2380 | 2380 | 2380 | 2365 | 1168 |
| 549 | 20231121 | 092600 | 339774710 | 2370 | 2360 | 2380 | 2360 | 105 |
| 550 | 20231121 | 092500 | 339525860 | 2370 | 2375 | 2380 | 2360 | 21786 |
| 551 | 20231121 | 092400 | 287972795 | 2380 | 2370 | 2380 | 2370 | 620 |
| 552 | 20231121 | 092300 | 286500710 | 2375 | 2375 | 2375 | 2375 | 454 |
| 553 | 20231121 | 092200 | 285422460 | 2375 | 2380 | 2380 | 2375 | 2004 |
| 554 | 20231121 | 092100 | 280662435 | 2375 | 2375 | 2375 | 2375 | 3646 |
| 555 | 20231121 | 092000 | 272003185 | 2375 | 2380 | 2380 | 2375 | 3209 |
| 556 | 20231121 | 091900 | 264377590 | 2380 | 2380 | 2380 | 2380 | 362 |
| 557 | 20231121 | 091800 | 263516030 | 2380 | 2375 | 2380 | 2375 | 1924 |
| 558 | 20231121 | 091700 | 258942860 | 2380 | 2380 | 2380 | 2375 | 3082 |
| 559 | 20231121 | 091600 | 251615700 | 2380 | 2375 | 2380 | 2375 | 2380 |
| 560 | 20231121 | 091500 | 245962290 | 2380 | 2375 | 2380 | 2375 | 1308 |
| 561 | 20231121 | 091400 | 242855285 | 2375 | 2375 | 2380 | 2370 | 6090 |
| 562 | 20231121 | 091300 | 228385870 | 2380 | 2380 | 2380 | 2375 | 2692 |
| 563 | 20231121 | 091200 | 221980685 | 2380 | 2380 | 2380 | 2380 | 927 |
| 564 | 20231121 | 091100 | 219774425 | 2370 | 2370 | 2395 | 2370 | 2297 |
| 565 | 20231121 | 091000 | 214299045 | 2370 | 2370 | 2380 | 2370 | 4730 |
| 566 | 20231121 | 090900 | 203088715 | 2370 | 2375 | 2380 | 2370 | 9719 |
| 567 | 20231121 | 090800 | 180048795 | 2375 | 2380 | 2380 | 2370 | 2647 |
| 568 | 20231121 | 090700 | 173768555 | 2375 | 2375 | 2380 | 2375 | 2601 |
| 569 | 20231121 | 090600 | 167588490 | 2375 | 2395 | 2395 | 2375 | 15220 |
| 570 | 20231121 | 090500 | 131372610 | 2395 | 2385 | 2400 | 2380 | 4992 |
| 571 | 20231121 | 090400 | 119447160 | 2380 | 2385 | 2400 | 2380 | 6627 |
| 572 | 20231121 | 090300 | 103646880 | 2385 | 2405 | 2405 | 2380 | 11372 |
| 573 | 20231121 | 090200 | 76489060 | 2400 | 2410 | 2410 | 2395 | 6699 |
| 574 | 20231121 | 090100 | 60405385 | 2410 | 2415 | 2415 | 2400 | 5202 |
| 575 | 20231121 | 090000 | 47857495 | 2415 | 2385 | 2415 | 2385 | 20016 |