29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 184400 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 4859 |
| 3 | 20231122 | 184300 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 4 | 20231122 | 184200 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 5 | 20231122 | 184100 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 6 | 20231122 | 184000 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 7 | 20231122 | 183900 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 8 | 20231122 | 183800 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 9 | 20231122 | 183700 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 10 | 20231122 | 183600 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 11 | 20231122 | 183500 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 12 | 20231122 | 183400 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 13 | 20231122 | 183300 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 14 | 20231122 | 183200 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 15 | 20231122 | 183100 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 16 | 20231122 | 183000 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 17 | 20231122 | 182900 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 18 | 20231122 | 182800 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 19 | 20231122 | 182700 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 20 | 20231122 | 182600 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 21 | 20231122 | 182500 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 22 | 20231122 | 182400 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 23 | 20231122 | 182300 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 24 | 20231122 | 182200 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 25 | 20231122 | 182100 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 26 | 20231122 | 182000 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 27 | 20231122 | 181900 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 28 | 20231122 | 181800 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 29 | 20231122 | 181700 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 30 | 20231122 | 181600 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 31 | 20231122 | 181500 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 32 | 20231122 | 181400 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 4859 |
| 33 | 20231122 | 181300 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 34 | 20231122 | 181200 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 35 | 20231122 | 181100 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 36 | 20231122 | 181000 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 37 | 20231122 | 180900 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 38 | 20231122 | 180800 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 39 | 20231122 | 180700 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 40 | 20231122 | 180600 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 41 | 20231122 | 180500 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 42 | 20231122 | 180400 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 43 | 20231122 | 180300 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 44 | 20231122 | 180200 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 45 | 20231122 | 180100 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 46 | 20231122 | 180000 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 47 | 20231122 | 175900 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 48 | 20231122 | 175800 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 49 | 20231122 | 175700 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 50 | 20231122 | 175600 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 51 | 20231122 | 175500 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 52 | 20231122 | 175400 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 53 | 20231122 | 175300 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 54 | 20231122 | 175200 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 55 | 20231122 | 175100 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 56 | 20231122 | 175000 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 57 | 20231122 | 174900 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 58 | 20231122 | 174800 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 59 | 20231122 | 174700 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 60 | 20231122 | 174600 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 61 | 20231122 | 174500 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 62 | 20231122 | 174400 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 4859 |
| 63 | 20231122 | 174300 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 64 | 20231122 | 174200 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 65 | 20231122 | 174100 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 66 | 20231122 | 174000 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 67 | 20231122 | 173900 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 68 | 20231122 | 173800 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 69 | 20231122 | 173700 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 70 | 20231122 | 173600 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 71 | 20231122 | 173500 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 72 | 20231122 | 173400 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 73 | 20231122 | 173300 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 74 | 20231122 | 173200 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 75 | 20231122 | 173100 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 76 | 20231122 | 173000 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 77 | 20231122 | 172900 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 78 | 20231122 | 172800 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 79 | 20231122 | 172700 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 80 | 20231122 | 172600 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 81 | 20231122 | 172500 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 82 | 20231122 | 172400 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 83 | 20231122 | 172300 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 84 | 20231122 | 172200 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 85 | 20231122 | 172100 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 86 | 20231122 | 172000 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 87 | 20231122 | 171900 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 88 | 20231122 | 171800 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 89 | 20231122 | 171700 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 90 | 20231122 | 171600 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 91 | 20231122 | 171500 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 92 | 20231122 | 171400 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 4859 |
| 93 | 20231122 | 171300 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 94 | 20231122 | 171200 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 95 | 20231122 | 171100 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 96 | 20231122 | 171000 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 97 | 20231122 | 170900 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 98 | 20231122 | 170800 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 99 | 20231122 | 170700 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 100 | 20231122 | 170600 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 101 | 20231122 | 170500 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 102 | 20231122 | 170400 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 103 | 20231122 | 170300 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 104 | 20231122 | 170200 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 105 | 20231122 | 170100 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 106 | 20231122 | 170000 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 107 | 20231122 | 165900 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 108 | 20231122 | 165800 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 109 | 20231122 | 165700 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 110 | 20231122 | 165600 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 111 | 20231122 | 165500 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 112 | 20231122 | 165400 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 113 | 20231122 | 165300 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 114 | 20231122 | 165200 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 115 | 20231122 | 165100 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 116 | 20231122 | 165000 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 117 | 20231122 | 164900 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 118 | 20231122 | 164800 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 119 | 20231122 | 164700 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 120 | 20231122 | 164600 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 121 | 20231122 | 164500 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 122 | 20231122 | 164400 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 4859 |
| 123 | 20231122 | 164300 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 124 | 20231122 | 164200 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 125 | 20231122 | 164100 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 126 | 20231122 | 164000 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 127 | 20231122 | 163900 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 128 | 20231122 | 163800 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 129 | 20231122 | 163700 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 130 | 20231122 | 163600 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 131 | 20231122 | 163500 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 132 | 20231122 | 163400 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 133 | 20231122 | 163300 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 134 | 20231122 | 163200 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 135 | 20231122 | 163100 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 136 | 20231122 | 163000 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 137 | 20231122 | 162900 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 138 | 20231122 | 162800 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 139 | 20231122 | 162700 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 140 | 20231122 | 162600 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 141 | 20231122 | 162500 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 142 | 20231122 | 162400 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 143 | 20231122 | 162300 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 144 | 20231122 | 162200 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 145 | 20231122 | 162100 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 146 | 20231122 | 162000 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 147 | 20231122 | 161900 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 148 | 20231122 | 161800 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 149 | 20231122 | 161700 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 150 | 20231122 | 161600 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 151 | 20231122 | 161500 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 152 | 20231122 | 161400 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 4859 |
| 153 | 20231122 | 161300 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 154 | 20231122 | 161200 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 155 | 20231122 | 161100 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 156 | 20231122 | 161000 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 157 | 20231122 | 160900 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 158 | 20231122 | 160800 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 159 | 20231122 | 160700 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 160 | 20231122 | 160600 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 161 | 20231122 | 160500 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 162 | 20231122 | 160400 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 163 | 20231122 | 160300 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 164 | 20231122 | 160200 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 165 | 20231122 | 160100 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 166 | 20231122 | 160000 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 167 | 20231122 | 155900 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 168 | 20231122 | 155800 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 169 | 20231122 | 155700 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 170 | 20231122 | 155600 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 171 | 20231122 | 155500 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 172 | 20231122 | 155400 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 173 | 20231122 | 155300 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 174 | 20231122 | 155200 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 175 | 20231122 | 155100 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 176 | 20231122 | 155000 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 177 | 20231122 | 154900 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 178 | 20231122 | 154800 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 179 | 20231122 | 154700 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 180 | 20231122 | 154600 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 181 | 20231122 | 154500 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 182 | 20231122 | 154400 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 4859 |
| 183 | 20231122 | 154300 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 184 | 20231122 | 154200 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 185 | 20231122 | 154100 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 186 | 20231122 | 154000 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 187 | 20231122 | 153900 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 188 | 20231122 | 153800 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 189 | 20231122 | 153700 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 190 | 20231122 | 153600 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 191 | 20231122 | 153500 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 192 | 20231122 | 153400 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 193 | 20231122 | 153300 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 194 | 20231122 | 153200 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 195 | 20231122 | 153100 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 196 | 20231122 | 153000 | 2535565140 | 8450 | 8450 | 8450 | 8450 | 4859 |
| 197 | 20231122 | 152900 | 2494506590 | 8460 | 8460 | 8460 | 8460 | 0 |
| 198 | 20231122 | 152800 | 2494506590 | 8460 | 8460 | 8460 | 8460 | 0 |
| 199 | 20231122 | 152700 | 2494506590 | 8460 | 8460 | 8460 | 8460 | 0 |
| 200 | 20231122 | 152600 | 2494506590 | 8460 | 8460 | 8460 | 8460 | 0 |
| 201 | 20231122 | 152500 | 2494506590 | 8460 | 8460 | 8460 | 8460 | 0 |
| 202 | 20231122 | 152400 | 2494506590 | 8460 | 8460 | 8460 | 8460 | 0 |
| 203 | 20231122 | 152300 | 2494506590 | 8460 | 8460 | 8460 | 8460 | 0 |
| 204 | 20231122 | 152200 | 2494506590 | 8460 | 8460 | 8460 | 8460 | 0 |
| 205 | 20231122 | 152100 | 2494506590 | 8460 | 8460 | 8460 | 8460 | 0 |
| 206 | 20231122 | 152000 | 2494506590 | 8460 | 8460 | 8460 | 8460 | 0 |
| 207 | 20231122 | 151900 | 2494506590 | 8460 | 8470 | 8470 | 8460 | 2597 |
| 208 | 20231122 | 151800 | 2472532530 | 8460 | 8450 | 8470 | 8450 | 4197 |
| 209 | 20231122 | 151700 | 2437026140 | 8460 | 8460 | 8460 | 8460 | 379 |
| 210 | 20231122 | 151600 | 2433819800 | 8450 | 8450 | 8460 | 8450 | 493 |
| 211 | 20231122 | 151500 | 2429653650 | 8450 | 8450 | 8450 | 8440 | 866 |
| 212 | 20231122 | 151400 | 2422336450 | 8450 | 8460 | 8460 | 8450 | 1465 |
| 213 | 20231122 | 151300 | 2409957190 | 8460 | 8440 | 8460 | 8440 | 703 |
| 214 | 20231122 | 151200 | 2404016410 | 8440 | 8440 | 8460 | 8440 | 2824 |
| 215 | 20231122 | 151100 | 2380153980 | 8430 | 8420 | 8430 | 8420 | 766 |
| 216 | 20231122 | 151000 | 2373697650 | 8430 | 8410 | 8430 | 8410 | 739 |
| 217 | 20231122 | 150900 | 2367475330 | 8400 | 8400 | 8400 | 8400 | 8 |
| 218 | 20231122 | 150800 | 2367408130 | 8400 | 8380 | 8400 | 8380 | 1720 |
| 219 | 20231122 | 150700 | 2352966260 | 8380 | 8390 | 8390 | 8380 | 401 |
| 220 | 20231122 | 150600 | 2349605870 | 8390 | 8390 | 8390 | 8380 | 448 |
| 221 | 20231122 | 150500 | 2345848600 | 8400 | 8390 | 8400 | 8380 | 736 |
| 222 | 20231122 | 150400 | 2339676610 | 8380 | 8380 | 8390 | 8380 | 334 |
| 223 | 20231122 | 150300 | 2336875700 | 8390 | 8390 | 8390 | 8390 | 27 |
| 224 | 20231122 | 150200 | 2336649170 | 8390 | 8400 | 8400 | 8390 | 71 |
| 225 | 20231122 | 150100 | 2336052850 | 8380 | 8380 | 8380 | 8380 | 211 |
| 226 | 20231122 | 150000 | 2334284670 | 8380 | 8380 | 8400 | 8380 | 667 |
| 227 | 20231122 | 145900 | 2328682610 | 8370 | 8400 | 8400 | 8370 | 1337 |
| 228 | 20231122 | 145800 | 2317479710 | 8370 | 8370 | 8370 | 8370 | 218 |
| 229 | 20231122 | 145700 | 2315655050 | 8370 | 8390 | 8390 | 8370 | 2002 |
| 230 | 20231122 | 145600 | 2298894270 | 8390 | 8390 | 8390 | 8390 | 51 |
| 231 | 20231122 | 145500 | 2298466380 | 8390 | 8380 | 8390 | 8380 | 1567 |
| 232 | 20231122 | 145400 | 2285334770 | 8380 | 8380 | 8380 | 8380 | 10 |
| 233 | 20231122 | 145300 | 2285250970 | 8380 | 8390 | 8390 | 8380 | 349 |
| 234 | 20231122 | 145200 | 2282325040 | 8400 | 8400 | 8400 | 8400 | 0 |
| 235 | 20231122 | 145100 | 2282325040 | 8400 | 8400 | 8400 | 8400 | 1 |
| 236 | 20231122 | 145000 | 2282316640 | 8380 | 8380 | 8380 | 8380 | 0 |
| 237 | 20231122 | 144900 | 2282316640 | 8380 | 8400 | 8400 | 8380 | 858 |
| 238 | 20231122 | 144800 | 2275120700 | 8400 | 8400 | 8400 | 8400 | 100 |
| 239 | 20231122 | 144700 | 2274280700 | 8380 | 8380 | 8380 | 8380 | 0 |
| 240 | 20231122 | 144600 | 2274280700 | 8380 | 8390 | 8390 | 8380 | 1110 |
| 241 | 20231122 | 144500 | 2264978020 | 8400 | 8380 | 8400 | 8380 | 1029 |
| 242 | 20231122 | 144400 | 2256345390 | 8390 | 8390 | 8390 | 8390 | 407 |
| 243 | 20231122 | 144300 | 2252930660 | 8390 | 8390 | 8390 | 8390 | 52 |
| 244 | 20231122 | 144200 | 2252494380 | 8390 | 8400 | 8400 | 8390 | 48 |
| 245 | 20231122 | 144100 | 2252091580 | 8400 | 8390 | 8400 | 8390 | 113 |
| 246 | 20231122 | 144000 | 2251142420 | 8400 | 8400 | 8400 | 8400 | 6 |
| 247 | 20231122 | 143900 | 2251092020 | 8410 | 8410 | 8410 | 8410 | 34 |
| 248 | 20231122 | 143800 | 2250806080 | 8410 | 8400 | 8410 | 8380 | 6348 |
| 249 | 20231122 | 143700 | 2197545440 | 8400 | 8400 | 8400 | 8400 | 5 |
| 250 | 20231122 | 143600 | 2197503440 | 8400 | 8410 | 8410 | 8400 | 865 |
| 251 | 20231122 | 143500 | 2190237240 | 8410 | 8410 | 8410 | 8410 | 101 |
| 252 | 20231122 | 143400 | 2189387830 | 8410 | 8410 | 8410 | 8410 | 100 |
| 253 | 20231122 | 143300 | 2188546830 | 8420 | 8420 | 8420 | 8420 | 0 |
| 254 | 20231122 | 143200 | 2188546830 | 8420 | 8420 | 8420 | 8420 | 0 |
| 255 | 20231122 | 143100 | 2188546830 | 8420 | 8420 | 8420 | 8420 | 5 |
| 256 | 20231122 | 143000 | 2188504730 | 8420 | 8420 | 8420 | 8420 | 20 |
| 257 | 20231122 | 142900 | 2188336330 | 8400 | 8400 | 8400 | 8400 | 63 |
| 258 | 20231122 | 142800 | 2187807130 | 8400 | 8400 | 8400 | 8400 | 18 |
| 259 | 20231122 | 142700 | 2187655930 | 8410 | 8420 | 8420 | 8410 | 265 |
| 260 | 20231122 | 142600 | 2185427150 | 8420 | 8420 | 8420 | 8420 | 229 |
| 261 | 20231122 | 142500 | 2183498970 | 8420 | 8420 | 8420 | 8420 | 326 |
| 262 | 20231122 | 142400 | 2180754050 | 8430 | 8420 | 8430 | 8420 | 86 |
| 263 | 20231122 | 142300 | 2180029920 | 8430 | 8440 | 8440 | 8430 | 450 |
| 264 | 20231122 | 142200 | 2176234920 | 8440 | 8430 | 8440 | 8430 | 354 |
| 265 | 20231122 | 142100 | 2173247170 | 8430 | 8430 | 8430 | 8430 | 0 |
| 266 | 20231122 | 142000 | 2173247170 | 8430 | 8430 | 8430 | 8430 | 61 |
| 267 | 20231122 | 141900 | 2172732940 | 8430 | 8430 | 8430 | 8420 | 450 |
| 268 | 20231122 | 141800 | 2168943340 | 8430 | 8420 | 8430 | 8420 | 98 |
| 269 | 20231122 | 141700 | 2168118150 | 8430 | 8430 | 8430 | 8430 | 0 |
| 270 | 20231122 | 141600 | 2168118150 | 8430 | 8420 | 8430 | 8420 | 1170 |
| 271 | 20231122 | 141500 | 2158265270 | 8420 | 8410 | 8420 | 8410 | 209 |
| 272 | 20231122 | 141400 | 2156505590 | 8410 | 8410 | 8410 | 8410 | 94 |
| 273 | 20231122 | 141300 | 2155715050 | 8400 | 8410 | 8410 | 8400 | 846 |
| 274 | 20231122 | 141200 | 2148608500 | 8400 | 8400 | 8400 | 8400 | 500 |
| 275 | 20231122 | 141100 | 2144408500 | 8400 | 8410 | 8410 | 8400 | 118 |
| 276 | 20231122 | 141000 | 2143416170 | 8410 | 8410 | 8410 | 8400 | 477 |
| 277 | 20231122 | 140900 | 2139405620 | 8410 | 8410 | 8410 | 8410 | 2 |
| 278 | 20231122 | 140800 | 2139388800 | 8410 | 8410 | 8410 | 8410 | 725 |
| 279 | 20231122 | 140700 | 2133291550 | 8410 | 8410 | 8410 | 8410 | 200 |
| 280 | 20231122 | 140600 | 2131609550 | 8420 | 8420 | 8420 | 8420 | 0 |
| 281 | 20231122 | 140500 | 2131609550 | 8420 | 8410 | 8420 | 8410 | 138 |
| 282 | 20231122 | 140400 | 2130448780 | 8410 | 8400 | 8410 | 8400 | 706 |
| 283 | 20231122 | 140300 | 2124511490 | 8400 | 8400 | 8400 | 8390 | 126 |
| 284 | 20231122 | 140200 | 2123453110 | 8400 | 8400 | 8400 | 8400 | 49 |
| 285 | 20231122 | 140100 | 2123041510 | 8390 | 8390 | 8390 | 8390 | 1234 |
| 286 | 20231122 | 140000 | 2112688250 | 8390 | 8390 | 8390 | 8390 | 102 |
| 287 | 20231122 | 135900 | 2111832470 | 8400 | 8400 | 8400 | 8400 | 5 |
| 288 | 20231122 | 135800 | 2111790470 | 8390 | 8390 | 8390 | 8390 | 453 |
| 289 | 20231122 | 135700 | 2107989800 | 8390 | 8400 | 8400 | 8390 | 289 |
| 290 | 20231122 | 135600 | 2105562210 | 8400 | 8410 | 8410 | 8400 | 760 |
| 291 | 20231122 | 135500 | 2099173480 | 8410 | 8410 | 8420 | 8410 | 683 |
| 292 | 20231122 | 135400 | 2093427170 | 8410 | 8410 | 8410 | 8410 | 115 |
| 293 | 20231122 | 135300 | 2092460020 | 8410 | 8410 | 8410 | 8410 | 0 |
| 294 | 20231122 | 135200 | 2092460020 | 8410 | 8410 | 8410 | 8410 | 142 |
| 295 | 20231122 | 135100 | 2091265800 | 8420 | 8420 | 8420 | 8420 | 0 |
| 296 | 20231122 | 135000 | 2091265800 | 8420 | 8420 | 8420 | 8410 | 990 |
| 297 | 20231122 | 134900 | 2082939860 | 8410 | 8400 | 8410 | 8400 | 739 |
| 298 | 20231122 | 134800 | 2076730390 | 8400 | 8390 | 8400 | 8390 | 1014 |
| 299 | 20231122 | 134700 | 2068213120 | 8380 | 8380 | 8380 | 8380 | 100 |
| 300 | 20231122 | 134600 | 2067375120 | 8390 | 8380 | 8390 | 8380 | 46 |
| 301 | 20231122 | 134500 | 2066989430 | 8380 | 8390 | 8390 | 8380 | 1071 |
| 302 | 20231122 | 134400 | 2058013700 | 8390 | 8380 | 8400 | 8380 | 35 |
| 303 | 20231122 | 134300 | 2057720330 | 8380 | 8380 | 8380 | 8380 | 33 |
| 304 | 20231122 | 134200 | 2057443790 | 8380 | 8380 | 8380 | 8380 | 300 |
| 305 | 20231122 | 134100 | 2054929790 | 8400 | 8380 | 8400 | 8380 | 663 |
| 306 | 20231122 | 134000 | 2049373830 | 8370 | 8380 | 8380 | 8370 | 31 |
| 307 | 20231122 | 133900 | 2049114350 | 8380 | 8380 | 8380 | 8370 | 143 |
| 308 | 20231122 | 133800 | 2047916390 | 8380 | 8400 | 8400 | 8370 | 1545 |
| 309 | 20231122 | 133700 | 2034976540 | 8400 | 8380 | 8400 | 8380 | 22 |
| 310 | 20231122 | 133600 | 2034792000 | 8380 | 8380 | 8380 | 8380 | 1 |
| 311 | 20231122 | 133500 | 2034783620 | 8380 | 8390 | 8390 | 8380 | 128 |
| 312 | 20231122 | 133400 | 2033710970 | 8390 | 8390 | 8390 | 8390 | 0 |
| 313 | 20231122 | 133300 | 2033710970 | 8390 | 8390 | 8390 | 8390 | 44 |
| 314 | 20231122 | 133200 | 2033341810 | 8390 | 8370 | 8390 | 8370 | 205 |
| 315 | 20231122 | 133100 | 2031624830 | 8370 | 8380 | 8380 | 8370 | 530 |
| 316 | 20231122 | 133000 | 2027184530 | 8380 | 8400 | 8400 | 8380 | 59 |
| 317 | 20231122 | 132900 | 2026689930 | 8390 | 8380 | 8390 | 8380 | 1030 |
| 318 | 20231122 | 132800 | 2018048550 | 8380 | 8380 | 8380 | 8380 | 100 |
| 319 | 20231122 | 132700 | 2017210550 | 8390 | 8390 | 8390 | 8390 | 102 |
| 320 | 20231122 | 132600 | 2016354770 | 8390 | 8380 | 8390 | 8380 | 300 |
| 321 | 20231122 | 132500 | 2013838770 | 8390 | 8380 | 8390 | 8370 | 2102 |
| 322 | 20231122 | 132400 | 1996227410 | 8390 | 8390 | 8390 | 8390 | 20 |
| 323 | 20231122 | 132300 | 1996059610 | 8380 | 8390 | 8390 | 8380 | 113 |
| 324 | 20231122 | 132200 | 1995111740 | 8390 | 8390 | 8390 | 8390 | 0 |
| 325 | 20231122 | 132100 | 1995111740 | 8390 | 8390 | 8390 | 8390 | 5 |
| 326 | 20231122 | 132000 | 1995069790 | 8380 | 8380 | 8380 | 8380 | 55 |
| 327 | 20231122 | 131900 | 1994608890 | 8380 | 8390 | 8390 | 8380 | 870 |
| 328 | 20231122 | 131800 | 1987315660 | 8390 | 8390 | 8390 | 8390 | 5 |
| 329 | 20231122 | 131700 | 1987273710 | 8390 | 8390 | 8390 | 8390 | 0 |
| 330 | 20231122 | 131600 | 1987273710 | 8390 | 8390 | 8390 | 8390 | 25 |
| 331 | 20231122 | 131500 | 1987063960 | 8390 | 8390 | 8390 | 8390 | 302 |
| 332 | 20231122 | 131400 | 1984530180 | 8390 | 8390 | 8390 | 8390 | 50 |
| 333 | 20231122 | 131300 | 1984110680 | 8390 | 8390 | 8390 | 8390 | 397 |
| 334 | 20231122 | 131200 | 1980779850 | 8400 | 8400 | 8400 | 8400 | 21 |
| 335 | 20231122 | 131100 | 1980603450 | 8390 | 8380 | 8390 | 8380 | 158 |
| 336 | 20231122 | 131000 | 1979278930 | 8380 | 8390 | 8390 | 8380 | 117 |
| 337 | 20231122 | 130900 | 1978298450 | 8390 | 8390 | 8390 | 8390 | 1 |
| 338 | 20231122 | 130800 | 1978290060 | 8380 | 8380 | 8380 | 8380 | 100 |
| 339 | 20231122 | 130700 | 1977452060 | 8390 | 8390 | 8390 | 8390 | 101 |
| 340 | 20231122 | 130600 | 1976604670 | 8390 | 8380 | 8390 | 8380 | 101 |
| 341 | 20231122 | 130500 | 1975758280 | 8400 | 8390 | 8400 | 8370 | 50 |
| 342 | 20231122 | 130400 | 1975339570 | 8390 | 8390 | 8390 | 8370 | 506 |
| 343 | 20231122 | 130300 | 1971102730 | 8390 | 8390 | 8390 | 8390 | 30 |
| 344 | 20231122 | 130200 | 1970851030 | 8390 | 8390 | 8390 | 8390 | 44 |
| 345 | 20231122 | 130100 | 1970481870 | 8380 | 8380 | 8380 | 8380 | 37 |
| 346 | 20231122 | 130000 | 1970171810 | 8380 | 8400 | 8400 | 8370 | 1755 |
| 347 | 20231122 | 125900 | 1955482080 | 8400 | 8400 | 8400 | 8400 | 170 |
| 348 | 20231122 | 125800 | 1954054080 | 8400 | 8370 | 8400 | 8360 | 2330 |
| 349 | 20231122 | 125700 | 1934566950 | 8380 | 8370 | 8380 | 8370 | 22 |
| 350 | 20231122 | 125600 | 1934382690 | 8380 | 8380 | 8380 | 8380 | 41 |
| 351 | 20231122 | 125500 | 1934039110 | 8380 | 8390 | 8390 | 8380 | 2114 |
| 352 | 20231122 | 125400 | 1916323700 | 8390 | 8390 | 8390 | 8390 | 110 |
| 353 | 20231122 | 125300 | 1915400800 | 8390 | 8390 | 8400 | 8390 | 1650 |
| 354 | 20231122 | 125200 | 1901557290 | 8390 | 8380 | 8390 | 8380 | 1672 |
| 355 | 20231122 | 125100 | 1887542930 | 8380 | 8390 | 8390 | 8380 | 149 |
| 356 | 20231122 | 125000 | 1886293120 | 8380 | 8380 | 8380 | 8380 | 0 |
| 357 | 20231122 | 124900 | 1886293120 | 8380 | 8380 | 8380 | 8380 | 0 |
| 358 | 20231122 | 124800 | 1886293120 | 8380 | 8380 | 8380 | 8380 | 123 |
| 359 | 20231122 | 124700 | 1885262380 | 8360 | 8360 | 8360 | 8360 | 0 |
| 360 | 20231122 | 124600 | 1885262380 | 8360 | 8360 | 8360 | 8360 | 0 |
| 361 | 20231122 | 124500 | 1885262380 | 8360 | 8370 | 8370 | 8360 | 24 |
| 362 | 20231122 | 124400 | 1885061700 | 8370 | 8370 | 8380 | 8370 | 125 |
| 363 | 20231122 | 124300 | 1884015330 | 8360 | 8370 | 8370 | 8360 | 192 |
| 364 | 20231122 | 124200 | 1882409880 | 8360 | 8360 | 8360 | 8360 | 0 |
| 365 | 20231122 | 124100 | 1882409880 | 8360 | 8370 | 8370 | 8360 | 16 |
| 366 | 20231122 | 124000 | 1882276010 | 8380 | 8380 | 8400 | 8380 | 979 |
| 367 | 20231122 | 123900 | 1874064610 | 8380 | 8360 | 8390 | 8360 | 1559 |
| 368 | 20231122 | 123800 | 1861008660 | 8360 | 8350 | 8360 | 8350 | 296 |
| 369 | 20231122 | 123700 | 1858534290 | 8360 | 8350 | 8360 | 8330 | 3213 |
| 370 | 20231122 | 123600 | 1831745100 | 8350 | 8360 | 8360 | 8340 | 2581 |
| 371 | 20231122 | 123500 | 1810198780 | 8360 | 8360 | 8360 | 8350 | 63 |
| 372 | 20231122 | 123400 | 1809672150 | 8360 | 8360 | 8360 | 8360 | 91 |
| 373 | 20231122 | 123300 | 1808911390 | 8350 | 8360 | 8370 | 8350 | 2694 |
| 374 | 20231122 | 123200 | 1786395380 | 8370 | 8360 | 8370 | 8360 | 171 |
| 375 | 20231122 | 123100 | 1784965110 | 8360 | 8370 | 8370 | 8360 | 1358 |
| 376 | 20231122 | 123000 | 1773598730 | 8380 | 8390 | 8390 | 8380 | 592 |
| 377 | 20231122 | 122900 | 1768636970 | 8390 | 8390 | 8390 | 8370 | 889 |
| 378 | 20231122 | 122800 | 1761193330 | 8380 | 8390 | 8390 | 8380 | 247 |
| 379 | 20231122 | 122700 | 1759123250 | 8390 | 8390 | 8390 | 8390 | 2 |
| 380 | 20231122 | 122600 | 1759106470 | 8390 | 8380 | 8410 | 8360 | 1602 |
| 381 | 20231122 | 122500 | 1745694990 | 8410 | 8390 | 8410 | 8390 | 485 |
| 382 | 20231122 | 122400 | 1741621740 | 8390 | 8390 | 8400 | 8390 | 44 |
| 383 | 20231122 | 122300 | 1741252440 | 8390 | 8380 | 8400 | 8380 | 416 |
| 384 | 20231122 | 122200 | 1737766250 | 8380 | 8390 | 8390 | 8370 | 1355 |
| 385 | 20231122 | 122100 | 1726412140 | 8390 | 8380 | 8390 | 8380 | 706 |
| 386 | 20231122 | 122000 | 1720491100 | 8400 | 8380 | 8400 | 8370 | 163 |
| 387 | 20231122 | 121900 | 1719125660 | 8380 | 8400 | 8410 | 8380 | 4950 |
| 388 | 20231122 | 121800 | 1677591850 | 8390 | 8400 | 8400 | 8390 | 1588 |
| 389 | 20231122 | 121700 | 1664268480 | 8390 | 8410 | 8410 | 8390 | 9702 |
| 390 | 20231122 | 121600 | 1582814800 | 8410 | 8420 | 8420 | 8410 | 5413 |
| 391 | 20231122 | 121500 | 1537290540 | 8420 | 8430 | 8430 | 8420 | 7805 |
| 392 | 20231122 | 121400 | 1471535520 | 8450 | 8450 | 8450 | 8440 | 4427 |
| 393 | 20231122 | 121300 | 1434170560 | 8450 | 8450 | 8460 | 8450 | 899 |
| 394 | 20231122 | 121200 | 1426573990 | 8450 | 8450 | 8450 | 8450 | 44 |
| 395 | 20231122 | 121100 | 1426202190 | 8440 | 8440 | 8440 | 8440 | 0 |
| 396 | 20231122 | 121000 | 1426202190 | 8440 | 8440 | 8440 | 8440 | 1 |
| 397 | 20231122 | 120900 | 1426193750 | 8450 | 8470 | 8470 | 8450 | 22 |
| 398 | 20231122 | 120800 | 1426007820 | 8440 | 8450 | 8450 | 8440 | 672 |
| 399 | 20231122 | 120700 | 1420330340 | 8450 | 8460 | 8460 | 8450 | 2203 |
| 400 | 20231122 | 120600 | 1401714570 | 8460 | 8460 | 8460 | 8460 | 180 |
| 401 | 20231122 | 120500 | 1400191770 | 8460 | 8460 | 8460 | 8460 | 146 |
| 402 | 20231122 | 120400 | 1398956610 | 8460 | 8460 | 8460 | 8450 | 277 |
| 403 | 20231122 | 120300 | 1396613360 | 8460 | 8460 | 8460 | 8460 | 58 |
| 404 | 20231122 | 120200 | 1396122680 | 8450 | 8450 | 8450 | 8450 | 300 |
| 405 | 20231122 | 120100 | 1393587680 | 8450 | 8450 | 8450 | 8450 | 0 |
| 406 | 20231122 | 120000 | 1393587680 | 8450 | 8460 | 8460 | 8450 | 505 |
| 407 | 20231122 | 115900 | 1389320300 | 8450 | 8450 | 8460 | 8450 | 885 |
| 408 | 20231122 | 115800 | 1381842040 | 8450 | 8450 | 8450 | 8450 | 3912 |
| 409 | 20231122 | 115700 | 1348785640 | 8460 | 8450 | 8470 | 8450 | 143 |
| 410 | 20231122 | 115600 | 1347576730 | 8450 | 8450 | 8450 | 8450 | 11 |
| 411 | 20231122 | 115500 | 1347483780 | 8460 | 8460 | 8460 | 8460 | 565 |
| 412 | 20231122 | 115400 | 1342703880 | 8460 | 8460 | 8460 | 8460 | 283 |
| 413 | 20231122 | 115300 | 1340309700 | 8470 | 8460 | 8470 | 8460 | 184 |
| 414 | 20231122 | 115200 | 1338753020 | 8470 | 8470 | 8470 | 8470 | 0 |
| 415 | 20231122 | 115100 | 1338753020 | 8470 | 8450 | 8470 | 8450 | 252 |
| 416 | 20231122 | 115000 | 1336623600 | 8450 | 8450 | 8450 | 8450 | 0 |
| 417 | 20231122 | 114900 | 1336623600 | 8450 | 8450 | 8450 | 8450 | 269 |
| 418 | 20231122 | 114800 | 1334350550 | 8450 | 8450 | 8450 | 8450 | 0 |
| 419 | 20231122 | 114700 | 1334350550 | 8450 | 8450 | 8450 | 8450 | 0 |
| 420 | 20231122 | 114600 | 1334350550 | 8450 | 8460 | 8460 | 8450 | 2005 |
| 421 | 20231122 | 114500 | 1317391240 | 8460 | 8460 | 8460 | 8460 | 0 |
| 422 | 20231122 | 114400 | 1317391240 | 8460 | 8460 | 8460 | 8460 | 67 |
| 423 | 20231122 | 114300 | 1316824420 | 8460 | 8460 | 8460 | 8460 | 5 |
| 424 | 20231122 | 114200 | 1316782120 | 8460 | 8460 | 8470 | 8460 | 122 |
| 425 | 20231122 | 114100 | 1315749990 | 8470 | 8470 | 8470 | 8470 | 11 |
| 426 | 20231122 | 114000 | 1315656820 | 8470 | 8470 | 8470 | 8470 | 5 |
| 427 | 20231122 | 113900 | 1315614470 | 8470 | 8460 | 8470 | 8460 | 238 |
| 428 | 20231122 | 113800 | 1313599580 | 8460 | 8450 | 8460 | 8450 | 110 |
| 429 | 20231122 | 113700 | 1312669080 | 8450 | 8450 | 8450 | 8450 | 180 |
| 430 | 20231122 | 113600 | 1311148080 | 8460 | 8470 | 8470 | 8460 | 2866 |
| 431 | 20231122 | 113500 | 1286880840 | 8470 | 8480 | 8480 | 8470 | 91 |
| 432 | 20231122 | 113400 | 1286109490 | 8490 | 8490 | 8490 | 8490 | 8 |
| 433 | 20231122 | 113300 | 1286041570 | 8490 | 8480 | 8490 | 8480 | 117 |
| 434 | 20231122 | 113200 | 1285048290 | 8500 | 8500 | 8500 | 8500 | 0 |
| 435 | 20231122 | 113100 | 1285048290 | 8500 | 8500 | 8500 | 8500 | 913 |
| 436 | 20231122 | 113000 | 1277287790 | 8500 | 8460 | 8500 | 8460 | 1083 |
| 437 | 20231122 | 112900 | 1268105000 | 8460 | 8460 | 8460 | 8460 | 12 |
| 438 | 20231122 | 112800 | 1268003480 | 8460 | 8460 | 8460 | 8460 | 594 |
| 439 | 20231122 | 112700 | 1262978240 | 8460 | 8460 | 8460 | 8460 | 30 |
| 440 | 20231122 | 112600 | 1262724440 | 8460 | 8450 | 8460 | 8450 | 72 |
| 441 | 20231122 | 112500 | 1262115890 | 8450 | 8460 | 8460 | 8450 | 666 |
| 442 | 20231122 | 112400 | 1256487960 | 8460 | 8460 | 8460 | 8460 | 1405 |
| 443 | 20231122 | 112300 | 1244601660 | 8470 | 8470 | 8470 | 8470 | 32 |
| 444 | 20231122 | 112200 | 1244330620 | 8470 | 8480 | 8490 | 8470 | 241 |
| 445 | 20231122 | 112100 | 1242284610 | 8490 | 8490 | 8490 | 8490 | 47 |
| 446 | 20231122 | 112000 | 1241885580 | 8490 | 8470 | 8490 | 8470 | 16 |
| 447 | 20231122 | 111900 | 1241750040 | 8470 | 8460 | 8470 | 8460 | 79 |
| 448 | 20231122 | 111800 | 1241081340 | 8460 | 8460 | 8460 | 8460 | 185 |
| 449 | 20231122 | 111700 | 1239516240 | 8460 | 8460 | 8460 | 8460 | 0 |
| 450 | 20231122 | 111600 | 1239516240 | 8460 | 8460 | 8460 | 8460 | 53 |
| 451 | 20231122 | 111500 | 1239067860 | 8460 | 8450 | 8460 | 8450 | 27 |
| 452 | 20231122 | 111400 | 1238839490 | 8450 | 8450 | 8450 | 8450 | 1 |
| 453 | 20231122 | 111300 | 1238831040 | 8460 | 8460 | 8460 | 8460 | 0 |
| 454 | 20231122 | 111200 | 1238831040 | 8460 | 8450 | 8460 | 8450 | 21 |
| 455 | 20231122 | 111100 | 1238653480 | 8450 | 8470 | 8470 | 8450 | 1934 |
| 456 | 20231122 | 111000 | 1222295310 | 8470 | 8470 | 8470 | 8470 | 160 |
| 457 | 20231122 | 110900 | 1220940110 | 8470 | 8470 | 8470 | 8470 | 100 |
| 458 | 20231122 | 110800 | 1220093110 | 8480 | 8480 | 8480 | 8480 | 0 |
| 459 | 20231122 | 110700 | 1220093110 | 8480 | 8470 | 8480 | 8470 | 2602 |
| 460 | 20231122 | 110600 | 1198044150 | 8480 | 8480 | 8480 | 8480 | 0 |
| 461 | 20231122 | 110500 | 1198044150 | 8480 | 8490 | 8490 | 8480 | 472 |
| 462 | 20231122 | 110400 | 1194041490 | 8490 | 8490 | 8490 | 8490 | 111 |
| 463 | 20231122 | 110300 | 1193099100 | 8490 | 8480 | 8500 | 8480 | 387 |
| 464 | 20231122 | 110200 | 1189816310 | 8480 | 8480 | 8480 | 8480 | 150 |
| 465 | 20231122 | 110100 | 1188544310 | 8470 | 8470 | 8470 | 8470 | 49 |
| 466 | 20231122 | 110000 | 1188129280 | 8480 | 8480 | 8480 | 8470 | 234 |
| 467 | 20231122 | 105900 | 1186146070 | 8470 | 8480 | 8480 | 8470 | 814 |
| 468 | 20231122 | 105800 | 1179251350 | 8470 | 8470 | 8470 | 8450 | 2211 |
| 469 | 20231122 | 105700 | 1160534760 | 8460 | 8460 | 8460 | 8450 | 2366 |
| 470 | 20231122 | 105600 | 1140519920 | 8460 | 8470 | 8470 | 8460 | 43 |
| 471 | 20231122 | 105500 | 1140155980 | 8470 | 8460 | 8470 | 8460 | 49 |
| 472 | 20231122 | 105400 | 1139741050 | 8470 | 8460 | 8470 | 8460 | 61 |
| 473 | 20231122 | 105300 | 1139224390 | 8470 | 8470 | 8470 | 8470 | 0 |
| 474 | 20231122 | 105200 | 1139224390 | 8470 | 8470 | 8470 | 8470 | 50 |
| 475 | 20231122 | 105100 | 1138800890 | 8470 | 8460 | 8470 | 8460 | 34 |
| 476 | 20231122 | 105000 | 1138513040 | 8460 | 8460 | 8470 | 8460 | 547 |
| 477 | 20231122 | 104900 | 1133884920 | 8460 | 8460 | 8470 | 8460 | 327 |
| 478 | 20231122 | 104800 | 1131116610 | 8470 | 8470 | 8470 | 8460 | 1211 |
| 479 | 20231122 | 104700 | 1120861440 | 8470 | 8480 | 8480 | 8470 | 521 |
| 480 | 20231122 | 104600 | 1116447860 | 8480 | 8490 | 8490 | 8480 | 117 |
| 481 | 20231122 | 104500 | 1115454970 | 8480 | 8470 | 8480 | 8470 | 237 |
| 482 | 20231122 | 104400 | 1113445440 | 8470 | 8500 | 8500 | 8470 | 3317 |
| 483 | 20231122 | 104300 | 1085323010 | 8500 | 8500 | 8530 | 8490 | 225 |
| 484 | 20231122 | 104200 | 1083410110 | 8530 | 8520 | 8530 | 8490 | 274 |
| 485 | 20231122 | 104100 | 1081083070 | 8530 | 8490 | 8530 | 8490 | 56 |
| 486 | 20231122 | 104000 | 1080607160 | 8490 | 8500 | 8500 | 8490 | 1121 |
| 487 | 20231122 | 103900 | 1071088660 | 8500 | 8500 | 8500 | 8500 | 2657 |
| 488 | 20231122 | 103800 | 1048504160 | 8530 | 8540 | 8540 | 8500 | 2200 |
| 489 | 20231122 | 103700 | 1029766330 | 8530 | 8540 | 8540 | 8530 | 38 |
| 490 | 20231122 | 103600 | 1029442180 | 8540 | 8540 | 8540 | 8540 | 2 |
| 491 | 20231122 | 103500 | 1029425100 | 8530 | 8550 | 8550 | 8530 | 955 |
| 492 | 20231122 | 103400 | 1021270160 | 8550 | 8550 | 8550 | 8550 | 467 |
| 493 | 20231122 | 103300 | 1017277310 | 8540 | 8540 | 8550 | 8540 | 122 |
| 494 | 20231122 | 103200 | 1016235410 | 8550 | 8540 | 8550 | 8540 | 3811 |
| 495 | 20231122 | 103100 | 983668390 | 8540 | 8540 | 8540 | 8540 | 200 |
| 496 | 20231122 | 103000 | 981960390 | 8540 | 8540 | 8540 | 8530 | 45 |
| 497 | 20231122 | 102900 | 981576190 | 8540 | 8530 | 8540 | 8530 | 530 |
| 498 | 20231122 | 102800 | 977052590 | 8540 | 8540 | 8540 | 8540 | 8 |
| 499 | 20231122 | 102700 | 976984270 | 8540 | 8540 | 8540 | 8530 | 175 |
| 500 | 20231122 | 102600 | 975490570 | 8540 | 8540 | 8540 | 8540 | 204 |
| 501 | 20231122 | 102500 | 973748410 | 8540 | 8530 | 8540 | 8520 | 1264 |
| 502 | 20231122 | 102400 | 962964920 | 8530 | 8520 | 8530 | 8520 | 96 |
| 503 | 20231122 | 102300 | 962146750 | 8500 | 8500 | 8500 | 8500 | 417 |
| 504 | 20231122 | 102200 | 958602250 | 8500 | 8520 | 8520 | 8500 | 1812 |
| 505 | 20231122 | 102100 | 943184650 | 8520 | 8520 | 8520 | 8520 | 9 |
| 506 | 20231122 | 102000 | 943107970 | 8520 | 8520 | 8520 | 8520 | 46 |
| 507 | 20231122 | 101900 | 942716050 | 8520 | 8530 | 8530 | 8520 | 143 |
| 508 | 20231122 | 101800 | 941496860 | 8530 | 8540 | 8540 | 8530 | 137 |
| 509 | 20231122 | 101700 | 940327000 | 8540 | 8540 | 8540 | 8540 | 18 |
| 510 | 20231122 | 101600 | 940173280 | 8540 | 8550 | 8560 | 8540 | 5405 |
| 511 | 20231122 | 101500 | 893958210 | 8540 | 8510 | 8540 | 8510 | 6602 |
| 512 | 20231122 | 101400 | 837683350 | 8510 | 8510 | 8510 | 8510 | 600 |
| 513 | 20231122 | 101300 | 832577350 | 8510 | 8500 | 8510 | 8500 | 112 |
| 514 | 20231122 | 101200 | 831625230 | 8500 | 8510 | 8510 | 8500 | 69 |
| 515 | 20231122 | 101100 | 831038690 | 8510 | 8510 | 8510 | 8500 | 103 |
| 516 | 20231122 | 101000 | 830162380 | 8510 | 8500 | 8510 | 8500 | 340 |
| 517 | 20231122 | 100900 | 827271080 | 8510 | 8500 | 8510 | 8500 | 136 |
| 518 | 20231122 | 100800 | 826115070 | 8500 | 8510 | 8510 | 8500 | 40 |
| 519 | 20231122 | 100700 | 825775050 | 8510 | 8500 | 8510 | 8500 | 203 |
| 520 | 20231122 | 100600 | 824049220 | 8500 | 8500 | 8500 | 8500 | 464 |
| 521 | 20231122 | 100500 | 820105220 | 8500 | 8500 | 8500 | 8500 | 1 |
| 522 | 20231122 | 100400 | 820096720 | 8500 | 8500 | 8500 | 8490 | 1374 |
| 523 | 20231122 | 100300 | 808417820 | 8490 | 8500 | 8500 | 8490 | 249 |
| 524 | 20231122 | 100200 | 806301670 | 8500 | 8500 | 8500 | 8500 | 341 |
| 525 | 20231122 | 100100 | 803403170 | 8500 | 8500 | 8500 | 8500 | 90 |
| 526 | 20231122 | 100000 | 802638170 | 8500 | 8490 | 8500 | 8490 | 1211 |
| 527 | 20231122 | 095900 | 792351280 | 8490 | 8490 | 8490 | 8490 | 295 |
| 528 | 20231122 | 095800 | 789846730 | 8500 | 8510 | 8520 | 8500 | 2513 |
| 529 | 20231122 | 095700 | 768479080 | 8520 | 8510 | 8520 | 8510 | 62 |
| 530 | 20231122 | 095600 | 767951450 | 8520 | 8520 | 8520 | 8520 | 17 |
| 531 | 20231122 | 095500 | 767806610 | 8510 | 8500 | 8510 | 8500 | 311 |
| 532 | 20231122 | 095400 | 765162550 | 8500 | 8510 | 8520 | 8500 | 596 |
| 533 | 20231122 | 095300 | 760093190 | 8520 | 8520 | 8520 | 8510 | 232 |
| 534 | 20231122 | 095200 | 758116560 | 8520 | 8510 | 8520 | 8510 | 2652 |
| 535 | 20231122 | 095100 | 735525790 | 8510 | 8520 | 8520 | 8510 | 127 |
| 536 | 20231122 | 095000 | 734444850 | 8510 | 8510 | 8510 | 8510 | 807 |
| 537 | 20231122 | 094900 | 727577280 | 8510 | 8500 | 8510 | 8500 | 348 |
| 538 | 20231122 | 094800 | 724618970 | 8500 | 8500 | 8510 | 8500 | 562 |
| 539 | 20231122 | 094700 | 719840450 | 8500 | 8500 | 8500 | 8500 | 10 |
| 540 | 20231122 | 094600 | 719755450 | 8500 | 8490 | 8500 | 8490 | 412 |
| 541 | 20231122 | 094500 | 716253470 | 8500 | 8500 | 8500 | 8490 | 854 |
| 542 | 20231122 | 094400 | 708999010 | 8500 | 8500 | 8500 | 8500 | 41 |
| 543 | 20231122 | 094300 | 708650510 | 8500 | 8500 | 8500 | 8500 | 593 |
| 544 | 20231122 | 094200 | 703610010 | 8510 | 8500 | 8510 | 8500 | 260 |
| 545 | 20231122 | 094100 | 701397500 | 8500 | 8510 | 8520 | 8500 | 1028 |
| 546 | 20231122 | 094000 | 692654190 | 8510 | 8510 | 8510 | 8510 | 268 |
| 547 | 20231122 | 093900 | 690373510 | 8510 | 8520 | 8520 | 8510 | 744 |
| 548 | 20231122 | 093800 | 684041460 | 8510 | 8530 | 8530 | 8500 | 1138 |
| 549 | 20231122 | 093700 | 674361890 | 8530 | 8520 | 8530 | 8520 | 296 |
| 550 | 20231122 | 093600 | 671837340 | 8530 | 8510 | 8530 | 8510 | 1232 |
| 551 | 20231122 | 093500 | 661349250 | 8500 | 8490 | 8500 | 8490 | 9669 |
| 552 | 20231122 | 093400 | 579164340 | 8490 | 8490 | 8500 | 8490 | 374 |
| 553 | 20231122 | 093300 | 575989040 | 8490 | 8500 | 8500 | 8480 | 1003 |
| 554 | 20231122 | 093200 | 567470990 | 8500 | 8490 | 8500 | 8490 | 637 |
| 555 | 20231122 | 093100 | 562062740 | 8490 | 8510 | 8510 | 8490 | 115 |
| 556 | 20231122 | 093000 | 561086110 | 8500 | 8520 | 8520 | 8500 | 1571 |
| 557 | 20231122 | 092900 | 547730410 | 8520 | 8520 | 8520 | 8490 | 234 |
| 558 | 20231122 | 092800 | 545740480 | 8520 | 8490 | 8520 | 8490 | 325 |
| 559 | 20231122 | 092700 | 542971600 | 8490 | 8520 | 8520 | 8490 | 1489 |
| 560 | 20231122 | 092600 | 530323040 | 8510 | 8510 | 8510 | 8510 | 1 |
| 561 | 20231122 | 092500 | 530314530 | 8520 | 8510 | 8520 | 8480 | 2274 |
| 562 | 20231122 | 092400 | 510980620 | 8510 | 8500 | 8510 | 8500 | 563 |
| 563 | 20231122 | 092300 | 506195090 | 8500 | 8500 | 8500 | 8500 | 733 |
| 564 | 20231122 | 092200 | 499964590 | 8500 | 8490 | 8500 | 8490 | 343 |
| 565 | 20231122 | 092100 | 497050270 | 8480 | 8470 | 8480 | 8470 | 1784 |
| 566 | 20231122 | 092000 | 481922560 | 8480 | 8470 | 8480 | 8470 | 335 |
| 567 | 20231122 | 091900 | 479084740 | 8470 | 8480 | 8480 | 8470 | 728 |
| 568 | 20231122 | 091800 | 472917300 | 8480 | 8490 | 8490 | 8480 | 853 |
| 569 | 20231122 | 091700 | 465682950 | 8490 | 8490 | 8490 | 8480 | 1238 |
| 570 | 20231122 | 091600 | 455172640 | 8500 | 8490 | 8500 | 8490 | 204 |
| 571 | 20231122 | 091500 | 453440440 | 8500 | 8520 | 8520 | 8480 | 493 |
| 572 | 20231122 | 091400 | 449255060 | 8480 | 8530 | 8530 | 8480 | 4991 |
| 573 | 20231122 | 091300 | 406858780 | 8540 | 8510 | 8540 | 8510 | 572 |
| 574 | 20231122 | 091200 | 401980330 | 8510 | 8500 | 8530 | 8500 | 782 |
| 575 | 20231122 | 091100 | 395323890 | 8530 | 8530 | 8530 | 8490 | 7566 |
| 576 | 20231122 | 091000 | 330991040 | 8530 | 8530 | 8530 | 8510 | 1250 |
| 577 | 20231122 | 090900 | 320344770 | 8530 | 8520 | 8530 | 8510 | 1807 |
| 578 | 20231122 | 090800 | 304954710 | 8520 | 8530 | 8540 | 8520 | 2404 |
| 579 | 20231122 | 090700 | 284461240 | 8530 | 8540 | 8550 | 8530 | 3635 |
| 580 | 20231122 | 090600 | 253410790 | 8550 | 8560 | 8560 | 8540 | 2163 |
| 581 | 20231122 | 090500 | 234917980 | 8560 | 8590 | 8600 | 8540 | 7098 |
| 582 | 20231122 | 090400 | 174026160 | 8600 | 8500 | 8600 | 8500 | 6542 |
| 583 | 20231122 | 090300 | 118055600 | 8510 | 8490 | 8510 | 8480 | 4978 |
| 584 | 20231122 | 090200 | 75758780 | 8500 | 8460 | 8500 | 8450 | 3033 |
| 585 | 20231122 | 090100 | 50049390 | 8480 | 8450 | 8490 | 8450 | 2684 |
| 586 | 20231122 | 090000 | 27320350 | 8450 | 8420 | 8450 | 8420 | 3143 |