28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 183900 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 1365 |
| 3 | 20231121 | 183800 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 4 | 20231121 | 183700 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 5 | 20231121 | 183600 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 6 | 20231121 | 183500 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 7 | 20231121 | 183400 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 8 | 20231121 | 183300 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 9 | 20231121 | 183200 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 10 | 20231121 | 183100 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 11 | 20231121 | 183000 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 12 | 20231121 | 182900 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 13 | 20231121 | 182800 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 14 | 20231121 | 182700 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 15 | 20231121 | 182600 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 16 | 20231121 | 182500 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 17 | 20231121 | 182400 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 18 | 20231121 | 182300 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 19 | 20231121 | 182200 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 20 | 20231121 | 182100 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 21 | 20231121 | 182000 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 22 | 20231121 | 181900 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 23 | 20231121 | 181800 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 24 | 20231121 | 181700 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 25 | 20231121 | 181600 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 26 | 20231121 | 181500 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 27 | 20231121 | 181400 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 28 | 20231121 | 181300 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 29 | 20231121 | 181200 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 30 | 20231121 | 181100 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 31 | 20231121 | 181000 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 32 | 20231121 | 180900 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 1365 |
| 33 | 20231121 | 180800 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 34 | 20231121 | 180700 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 35 | 20231121 | 180600 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 36 | 20231121 | 180500 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 37 | 20231121 | 180400 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 38 | 20231121 | 180300 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 39 | 20231121 | 180200 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 40 | 20231121 | 180100 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 41 | 20231121 | 180000 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 42 | 20231121 | 175900 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 43 | 20231121 | 175800 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 44 | 20231121 | 175700 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 45 | 20231121 | 175600 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 46 | 20231121 | 175500 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 47 | 20231121 | 175400 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 48 | 20231121 | 175300 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 49 | 20231121 | 175200 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 50 | 20231121 | 175100 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 51 | 20231121 | 175000 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 52 | 20231121 | 174900 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 53 | 20231121 | 174800 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 54 | 20231121 | 174700 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 55 | 20231121 | 174600 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 56 | 20231121 | 174500 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 57 | 20231121 | 174400 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 58 | 20231121 | 174300 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 59 | 20231121 | 174200 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 60 | 20231121 | 174100 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 61 | 20231121 | 174000 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 62 | 20231121 | 173900 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 1365 |
| 63 | 20231121 | 173800 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 64 | 20231121 | 173700 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 65 | 20231121 | 173600 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 66 | 20231121 | 173500 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 67 | 20231121 | 173400 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 68 | 20231121 | 173300 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 69 | 20231121 | 173200 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 70 | 20231121 | 173100 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 71 | 20231121 | 173000 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 72 | 20231121 | 172900 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 73 | 20231121 | 172800 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 74 | 20231121 | 172700 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 75 | 20231121 | 172600 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 76 | 20231121 | 172500 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 77 | 20231121 | 172400 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 78 | 20231121 | 172300 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 79 | 20231121 | 172200 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 80 | 20231121 | 172100 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 81 | 20231121 | 172000 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 82 | 20231121 | 171900 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 83 | 20231121 | 171800 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 84 | 20231121 | 171700 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 85 | 20231121 | 171600 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 86 | 20231121 | 171500 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 87 | 20231121 | 171400 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 88 | 20231121 | 171300 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 89 | 20231121 | 171200 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 90 | 20231121 | 171100 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 91 | 20231121 | 171000 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 92 | 20231121 | 170900 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 1365 |
| 93 | 20231121 | 170800 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 94 | 20231121 | 170700 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 95 | 20231121 | 170600 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 96 | 20231121 | 170500 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 97 | 20231121 | 170400 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 98 | 20231121 | 170300 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 99 | 20231121 | 170200 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 100 | 20231121 | 170100 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 101 | 20231121 | 170000 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 102 | 20231121 | 165900 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 103 | 20231121 | 165800 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 104 | 20231121 | 165700 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 105 | 20231121 | 165600 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 106 | 20231121 | 165500 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 107 | 20231121 | 165400 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 108 | 20231121 | 165300 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 109 | 20231121 | 165200 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 110 | 20231121 | 165100 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 111 | 20231121 | 165000 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 112 | 20231121 | 164900 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 113 | 20231121 | 164800 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 114 | 20231121 | 164700 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 115 | 20231121 | 164600 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 116 | 20231121 | 164500 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 117 | 20231121 | 164400 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 118 | 20231121 | 164300 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 119 | 20231121 | 164200 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 120 | 20231121 | 164100 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 121 | 20231121 | 164000 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 122 | 20231121 | 163900 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 1365 |
| 123 | 20231121 | 163800 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 124 | 20231121 | 163700 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 125 | 20231121 | 163600 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 126 | 20231121 | 163500 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 127 | 20231121 | 163400 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 128 | 20231121 | 163300 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 129 | 20231121 | 163200 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 130 | 20231121 | 163100 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 131 | 20231121 | 163000 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 132 | 20231121 | 162900 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 133 | 20231121 | 162800 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 134 | 20231121 | 162700 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 135 | 20231121 | 162600 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 136 | 20231121 | 162500 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 137 | 20231121 | 162400 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 138 | 20231121 | 162300 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 139 | 20231121 | 162200 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 140 | 20231121 | 162100 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 141 | 20231121 | 162000 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 142 | 20231121 | 161900 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 143 | 20231121 | 161800 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 144 | 20231121 | 161700 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 145 | 20231121 | 161600 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 146 | 20231121 | 161500 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 147 | 20231121 | 161400 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 148 | 20231121 | 161300 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 149 | 20231121 | 161200 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 150 | 20231121 | 161100 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 151 | 20231121 | 161000 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 152 | 20231121 | 160900 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 1365 |
| 153 | 20231121 | 160800 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 154 | 20231121 | 160700 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 155 | 20231121 | 160600 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 156 | 20231121 | 160500 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 157 | 20231121 | 160400 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 158 | 20231121 | 160300 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 159 | 20231121 | 160200 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 160 | 20231121 | 160100 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 161 | 20231121 | 160000 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 162 | 20231121 | 155900 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 163 | 20231121 | 155800 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 164 | 20231121 | 155700 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 165 | 20231121 | 155600 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 166 | 20231121 | 155500 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 167 | 20231121 | 155400 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 168 | 20231121 | 155300 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 169 | 20231121 | 155200 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 170 | 20231121 | 155100 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 171 | 20231121 | 155000 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 172 | 20231121 | 154900 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 173 | 20231121 | 154800 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 174 | 20231121 | 154700 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 175 | 20231121 | 154600 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 176 | 20231121 | 154500 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 177 | 20231121 | 154400 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 178 | 20231121 | 154300 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 179 | 20231121 | 154200 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 180 | 20231121 | 154100 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 181 | 20231121 | 154000 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 182 | 20231121 | 153900 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 1365 |
| 183 | 20231121 | 153800 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 184 | 20231121 | 153700 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 185 | 20231121 | 153600 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 186 | 20231121 | 153500 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 187 | 20231121 | 153400 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 188 | 20231121 | 153300 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 189 | 20231121 | 153200 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 190 | 20231121 | 153100 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 0 |
| 191 | 20231121 | 153000 | 1389650120 | 7900 | 7900 | 7900 | 7900 | 1365 |
| 192 | 20231121 | 152900 | 1378866620 | 7880 | 7880 | 7880 | 7880 | 0 |
| 193 | 20231121 | 152800 | 1378866620 | 7880 | 7880 | 7880 | 7880 | 0 |
| 194 | 20231121 | 152700 | 1378866620 | 7880 | 7880 | 7880 | 7880 | 0 |
| 195 | 20231121 | 152600 | 1378866620 | 7880 | 7880 | 7880 | 7880 | 0 |
| 196 | 20231121 | 152500 | 1378866620 | 7880 | 7880 | 7880 | 7880 | 0 |
| 197 | 20231121 | 152400 | 1378866620 | 7880 | 7880 | 7880 | 7880 | 0 |
| 198 | 20231121 | 152300 | 1378866620 | 7880 | 7880 | 7880 | 7880 | 0 |
| 199 | 20231121 | 152200 | 1378866620 | 7880 | 7880 | 7880 | 7880 | 0 |
| 200 | 20231121 | 152100 | 1378866620 | 7880 | 7880 | 7880 | 7880 | 0 |
| 201 | 20231121 | 152000 | 1378866620 | 7880 | 7880 | 7880 | 7880 | 0 |
| 202 | 20231121 | 151900 | 1378866620 | 7880 | 7890 | 7900 | 7880 | 612 |
| 203 | 20231121 | 151800 | 1374039530 | 7890 | 7890 | 7890 | 7890 | 782 |
| 204 | 20231121 | 151700 | 1367869550 | 7880 | 7900 | 7900 | 7880 | 557 |
| 205 | 20231121 | 151600 | 1363478850 | 7890 | 7900 | 7900 | 7890 | 185 |
| 206 | 20231121 | 151500 | 1362019190 | 7890 | 7880 | 7890 | 7880 | 468 |
| 207 | 20231121 | 151400 | 1358327130 | 7880 | 7890 | 7890 | 7880 | 1006 |
| 208 | 20231121 | 151300 | 1350396790 | 7890 | 7890 | 7890 | 7890 | 719 |
| 209 | 20231121 | 151200 | 1344723880 | 7890 | 7890 | 7890 | 7890 | 10 |
| 210 | 20231121 | 151100 | 1344644980 | 7890 | 7890 | 7890 | 7890 | 71 |
| 211 | 20231121 | 151000 | 1344084790 | 7890 | 7880 | 7890 | 7880 | 712 |
| 212 | 20231121 | 150900 | 1338473120 | 7880 | 7880 | 7880 | 7880 | 100 |
| 213 | 20231121 | 150800 | 1337685120 | 7880 | 7880 | 7890 | 7880 | 847 |
| 214 | 20231121 | 150700 | 1331009390 | 7880 | 7880 | 7880 | 7880 | 0 |
| 215 | 20231121 | 150600 | 1331009390 | 7880 | 7880 | 7890 | 7880 | 152 |
| 216 | 20231121 | 150500 | 1329811610 | 7880 | 7890 | 7890 | 7880 | 425 |
| 217 | 20231121 | 150400 | 1326459510 | 7890 | 7880 | 7890 | 7880 | 134 |
| 218 | 20231121 | 150300 | 1325403510 | 7890 | 7900 | 7900 | 7890 | 10 |
| 219 | 20231121 | 150200 | 1325324600 | 7890 | 7890 | 7890 | 7890 | 50 |
| 220 | 20231121 | 150100 | 1324930100 | 7900 | 7900 | 7900 | 7900 | 5 |
| 221 | 20231121 | 150000 | 1324890600 | 7900 | 7900 | 7900 | 7900 | 5 |
| 222 | 20231121 | 145900 | 1324851100 | 7890 | 7890 | 7890 | 7890 | 279 |
| 223 | 20231121 | 145800 | 1322649790 | 7890 | 7890 | 7890 | 7880 | 565 |
| 224 | 20231121 | 145700 | 1318192070 | 7890 | 7880 | 7890 | 7880 | 251 |
| 225 | 20231121 | 145600 | 1316211690 | 7880 | 7880 | 7880 | 7880 | 68 |
| 226 | 20231121 | 145500 | 1315675850 | 7880 | 7870 | 7880 | 7870 | 305 |
| 227 | 20231121 | 145400 | 1313272500 | 7880 | 7880 | 7880 | 7880 | 3 |
| 228 | 20231121 | 145300 | 1313248860 | 7880 | 7880 | 7880 | 7880 | 425 |
| 229 | 20231121 | 145200 | 1309899860 | 7880 | 7880 | 7880 | 7870 | 401 |
| 230 | 20231121 | 145100 | 1306741990 | 7890 | 7880 | 7890 | 7870 | 615 |
| 231 | 20231121 | 145000 | 1301897340 | 7870 | 7870 | 7870 | 7870 | 3137 |
| 232 | 20231121 | 144900 | 1277209150 | 7870 | 7870 | 7870 | 7870 | 47 |
| 233 | 20231121 | 144800 | 1276839260 | 7870 | 7880 | 7890 | 7870 | 2085 |
| 234 | 20231121 | 144700 | 1260409470 | 7890 | 7890 | 7890 | 7870 | 48 |
| 235 | 20231121 | 144600 | 1260030810 | 7890 | 7880 | 7890 | 7880 | 112 |
| 236 | 20231121 | 144500 | 1259148200 | 7880 | 7870 | 7880 | 7870 | 221 |
| 237 | 20231121 | 144400 | 1257408430 | 7880 | 7880 | 7880 | 7880 | 149 |
| 238 | 20231121 | 144300 | 1256234310 | 7870 | 7880 | 7880 | 7870 | 53 |
| 239 | 20231121 | 144200 | 1255816690 | 7880 | 7870 | 7880 | 7870 | 460 |
| 240 | 20231121 | 144100 | 1252192840 | 7880 | 7880 | 7880 | 7880 | 0 |
| 241 | 20231121 | 144000 | 1252192840 | 7880 | 7880 | 7880 | 7880 | 7 |
| 242 | 20231121 | 143900 | 1252137680 | 7880 | 7880 | 7880 | 7880 | 42 |
| 243 | 20231121 | 143800 | 1251806720 | 7870 | 7870 | 7870 | 7870 | 68 |
| 244 | 20231121 | 143700 | 1251271560 | 7870 | 7870 | 7880 | 7870 | 92 |
| 245 | 20231121 | 143600 | 1250547210 | 7880 | 7880 | 7880 | 7880 | 10 |
| 246 | 20231121 | 143500 | 1250468410 | 7880 | 7880 | 7880 | 7880 | 114 |
| 247 | 20231121 | 143400 | 1249570090 | 7880 | 7880 | 7880 | 7880 | 8 |
| 248 | 20231121 | 143300 | 1249507050 | 7870 | 7870 | 7870 | 7870 | 1512 |
| 249 | 20231121 | 143200 | 1237607610 | 7880 | 7880 | 7880 | 7880 | 21 |
| 250 | 20231121 | 143100 | 1237442130 | 7880 | 7880 | 7880 | 7880 | 516 |
| 251 | 20231121 | 143000 | 1233376050 | 7880 | 7880 | 7880 | 7870 | 491 |
| 252 | 20231121 | 142900 | 1229510840 | 7880 | 7880 | 7880 | 7880 | 123 |
| 253 | 20231121 | 142800 | 1228541600 | 7880 | 7880 | 7880 | 7880 | 93 |
| 254 | 20231121 | 142700 | 1227808760 | 7870 | 7870 | 7870 | 7870 | 64 |
| 255 | 20231121 | 142600 | 1227305080 | 7870 | 7870 | 7870 | 7870 | 116 |
| 256 | 20231121 | 142500 | 1226392160 | 7880 | 7880 | 7880 | 7880 | 192 |
| 257 | 20231121 | 142400 | 1224879200 | 7890 | 7880 | 7890 | 7880 | 51 |
| 258 | 20231121 | 142300 | 1224477310 | 7880 | 7890 | 7890 | 7880 | 338 |
| 259 | 20231121 | 142200 | 1221813860 | 7890 | 7880 | 7890 | 7880 | 411 |
| 260 | 20231121 | 142100 | 1218575170 | 7880 | 7880 | 7880 | 7870 | 5043 |
| 261 | 20231121 | 142000 | 1178872160 | 7890 | 7890 | 7890 | 7890 | 28 |
| 262 | 20231121 | 141900 | 1178651240 | 7890 | 7890 | 7890 | 7890 | 1 |
| 263 | 20231121 | 141800 | 1178643350 | 7890 | 7890 | 7890 | 7890 | 1 |
| 264 | 20231121 | 141700 | 1178635460 | 7890 | 7890 | 7890 | 7890 | 32 |
| 265 | 20231121 | 141600 | 1178382980 | 7890 | 7890 | 7890 | 7890 | 74 |
| 266 | 20231121 | 141500 | 1177799120 | 7890 | 7890 | 7890 | 7890 | 267 |
| 267 | 20231121 | 141400 | 1175692490 | 7890 | 7890 | 7890 | 7890 | 182 |
| 268 | 20231121 | 141300 | 1174256510 | 7890 | 7890 | 7890 | 7880 | 117 |
| 269 | 20231121 | 141200 | 1173334000 | 7900 | 7890 | 7900 | 7890 | 7 |
| 270 | 20231121 | 141100 | 1173278750 | 7880 | 7880 | 7880 | 7880 | 0 |
| 271 | 20231121 | 141000 | 1173278750 | 7880 | 7900 | 7900 | 7880 | 102 |
| 272 | 20231121 | 140900 | 1172474460 | 7900 | 7890 | 7900 | 7890 | 52 |
| 273 | 20231121 | 140800 | 1172064170 | 7890 | 7890 | 7890 | 7890 | 0 |
| 274 | 20231121 | 140700 | 1172064170 | 7890 | 7890 | 7890 | 7890 | 26 |
| 275 | 20231121 | 140600 | 1171859030 | 7890 | 7890 | 7890 | 7890 | 0 |
| 276 | 20231121 | 140500 | 1171859030 | 7890 | 7890 | 7890 | 7890 | 70 |
| 277 | 20231121 | 140400 | 1171306730 | 7900 | 7900 | 7900 | 7900 | 1 |
| 278 | 20231121 | 140300 | 1171298830 | 7900 | 7900 | 7900 | 7900 | 70 |
| 279 | 20231121 | 140200 | 1170745830 | 7890 | 7890 | 7890 | 7890 | 1467 |
| 280 | 20231121 | 140100 | 1159171200 | 7900 | 7900 | 7900 | 7900 | 97 |
| 281 | 20231121 | 140000 | 1158404900 | 7900 | 7910 | 7910 | 7900 | 25 |
| 282 | 20231121 | 135900 | 1158207300 | 7920 | 7910 | 7920 | 7910 | 204 |
| 283 | 20231121 | 135800 | 1156593650 | 7910 | 7910 | 7910 | 7910 | 5 |
| 284 | 20231121 | 135700 | 1156554100 | 7920 | 7920 | 7920 | 7920 | 0 |
| 285 | 20231121 | 135600 | 1156554100 | 7920 | 7920 | 7920 | 7920 | 8 |
| 286 | 20231121 | 135500 | 1156490740 | 7900 | 7900 | 7900 | 7900 | 167 |
| 287 | 20231121 | 135400 | 1155171440 | 7900 | 7900 | 7900 | 7870 | 4324 |
| 288 | 20231121 | 135300 | 1121085060 | 7900 | 7900 | 7900 | 7900 | 27 |
| 289 | 20231121 | 135200 | 1120871760 | 7910 | 7910 | 7910 | 7910 | 155 |
| 290 | 20231121 | 135100 | 1119645710 | 7910 | 7900 | 7910 | 7890 | 830 |
| 291 | 20231121 | 135000 | 1113083550 | 7930 | 7900 | 7930 | 7900 | 192 |
| 292 | 20231121 | 134900 | 1111566720 | 7900 | 7900 | 7900 | 7900 | 5 |
| 293 | 20231121 | 134800 | 1111527220 | 7890 | 7890 | 7890 | 7890 | 2 |
| 294 | 20231121 | 134700 | 1111511440 | 7900 | 7920 | 7920 | 7900 | 1033 |
| 295 | 20231121 | 134600 | 1103350540 | 7930 | 7940 | 7950 | 7930 | 632 |
| 296 | 20231121 | 134500 | 1098327650 | 7950 | 7900 | 7950 | 7900 | 530 |
| 297 | 20231121 | 134400 | 1094114350 | 7900 | 7900 | 7900 | 7900 | 45 |
| 298 | 20231121 | 134300 | 1093758850 | 7950 | 7910 | 7950 | 7910 | 500 |
| 299 | 20231121 | 134200 | 1089789030 | 7920 | 7920 | 7950 | 7900 | 1301 |
| 300 | 20231121 | 134100 | 1079470130 | 7920 | 7920 | 7920 | 7920 | 10 |
| 301 | 20231121 | 134000 | 1079390930 | 7920 | 7890 | 7920 | 7890 | 3000 |
| 302 | 20231121 | 133900 | 1055654740 | 7880 | 7880 | 7880 | 7880 | 1 |
| 303 | 20231121 | 133800 | 1055646860 | 7880 | 7880 | 7880 | 7880 | 100 |
| 304 | 20231121 | 133700 | 1054858860 | 7880 | 7880 | 7880 | 7880 | 0 |
| 305 | 20231121 | 133600 | 1054858860 | 7880 | 7880 | 7880 | 7880 | 646 |
| 306 | 20231121 | 133500 | 1049768380 | 7880 | 7880 | 7880 | 7880 | 0 |
| 307 | 20231121 | 133400 | 1049768380 | 7880 | 7880 | 7880 | 7880 | 538 |
| 308 | 20231121 | 133300 | 1045528940 | 7890 | 7880 | 7890 | 7880 | 39 |
| 309 | 20231121 | 133200 | 1045221570 | 7880 | 7880 | 7880 | 7880 | 504 |
| 310 | 20231121 | 133100 | 1041250050 | 7880 | 7880 | 7880 | 7880 | 228 |
| 311 | 20231121 | 133000 | 1039453410 | 7880 | 7880 | 7880 | 7870 | 479 |
| 312 | 20231121 | 132900 | 1035682560 | 7870 | 7880 | 7880 | 7870 | 153 |
| 313 | 20231121 | 132800 | 1034478000 | 7880 | 7880 | 7880 | 7870 | 211 |
| 314 | 20231121 | 132700 | 1032815850 | 7870 | 7880 | 7880 | 7870 | 194 |
| 315 | 20231121 | 132600 | 1031288870 | 7880 | 7870 | 7880 | 7870 | 138 |
| 316 | 20231121 | 132500 | 1030202270 | 7880 | 7870 | 7880 | 7870 | 1741 |
| 317 | 20231121 | 132400 | 1016499620 | 7870 | 7870 | 7870 | 7870 | 4344 |
| 318 | 20231121 | 132300 | 982312340 | 7870 | 7880 | 7880 | 7870 | 683 |
| 319 | 20231121 | 132200 | 976936600 | 7880 | 7870 | 7880 | 7870 | 319 |
| 320 | 20231121 | 132100 | 974423180 | 7870 | 7880 | 7880 | 7870 | 114 |
| 321 | 20231121 | 132000 | 973525780 | 7870 | 7870 | 7870 | 7870 | 85 |
| 322 | 20231121 | 131900 | 972856830 | 7870 | 7880 | 7880 | 7870 | 427 |
| 323 | 20231121 | 131800 | 969492310 | 7890 | 7880 | 7890 | 7880 | 23 |
| 324 | 20231121 | 131700 | 969310870 | 7880 | 7890 | 7890 | 7880 | 141 |
| 325 | 20231121 | 131600 | 968198590 | 7880 | 7880 | 7880 | 7880 | 84 |
| 326 | 20231121 | 131500 | 967536670 | 7890 | 7880 | 7890 | 7880 | 40 |
| 327 | 20231121 | 131400 | 967221300 | 7890 | 7890 | 7890 | 7890 | 0 |
| 328 | 20231121 | 131300 | 967221300 | 7890 | 7910 | 7910 | 7890 | 25 |
| 329 | 20231121 | 131200 | 967023650 | 7910 | 7910 | 7910 | 7910 | 1 |
| 330 | 20231121 | 131100 | 967015740 | 7880 | 7870 | 7880 | 7870 | 32 |
| 331 | 20231121 | 131000 | 966763820 | 7880 | 7880 | 7910 | 7870 | 508 |
| 332 | 20231121 | 130900 | 962754270 | 7880 | 7870 | 7910 | 7870 | 4283 |
| 333 | 20231121 | 130800 | 928940960 | 7870 | 7870 | 7880 | 7870 | 152 |
| 334 | 20231121 | 130700 | 927744600 | 7870 | 7880 | 7880 | 7870 | 296 |
| 335 | 20231121 | 130600 | 925412720 | 7870 | 7880 | 7880 | 7870 | 35 |
| 336 | 20231121 | 130500 | 925137250 | 7880 | 7870 | 7880 | 7870 | 24 |
| 337 | 20231121 | 130400 | 924948160 | 7870 | 7880 | 7880 | 7870 | 106 |
| 338 | 20231121 | 130300 | 924113440 | 7870 | 7880 | 7880 | 7870 | 42 |
| 339 | 20231121 | 130200 | 923782490 | 7880 | 7880 | 7880 | 7880 | 124 |
| 340 | 20231121 | 130100 | 922805370 | 7880 | 7880 | 7880 | 7880 | 0 |
| 341 | 20231121 | 130000 | 922805370 | 7880 | 7880 | 7880 | 7880 | 159 |
| 342 | 20231121 | 125900 | 921552450 | 7880 | 7880 | 7880 | 7880 | 0 |
| 343 | 20231121 | 125800 | 921552450 | 7880 | 7880 | 7880 | 7880 | 326 |
| 344 | 20231121 | 125700 | 918983570 | 7890 | 7880 | 7890 | 7880 | 415 |
| 345 | 20231121 | 125600 | 915710060 | 7890 | 7880 | 7890 | 7880 | 26 |
| 346 | 20231121 | 125500 | 915505130 | 7890 | 7890 | 7890 | 7890 | 407 |
| 347 | 20231121 | 125400 | 912293900 | 7890 | 7880 | 7890 | 7880 | 278 |
| 348 | 20231121 | 125300 | 910103240 | 7880 | 7870 | 7880 | 7870 | 288 |
| 349 | 20231121 | 125200 | 907836000 | 7870 | 7880 | 7880 | 7870 | 60 |
| 350 | 20231121 | 125100 | 907363470 | 7890 | 7880 | 7890 | 7880 | 105 |
| 351 | 20231121 | 125000 | 906535570 | 7880 | 7880 | 7880 | 7880 | 331 |
| 352 | 20231121 | 124900 | 903927290 | 7880 | 7880 | 7880 | 7880 | 500 |
| 353 | 20231121 | 124800 | 899987290 | 7880 | 7880 | 7890 | 7880 | 108 |
| 354 | 20231121 | 124700 | 899135960 | 7890 | 7890 | 7890 | 7880 | 104 |
| 355 | 20231121 | 124600 | 898316240 | 7890 | 7890 | 7890 | 7880 | 136 |
| 356 | 20231121 | 124500 | 897244200 | 7880 | 7880 | 7880 | 7880 | 24 |
| 357 | 20231121 | 124400 | 897055080 | 7890 | 7880 | 7890 | 7880 | 105 |
| 358 | 20231121 | 124300 | 896227670 | 7880 | 7890 | 7890 | 7880 | 48 |
| 359 | 20231121 | 124200 | 895849160 | 7880 | 7880 | 7880 | 7880 | 291 |
| 360 | 20231121 | 124100 | 893556080 | 7870 | 7880 | 7880 | 7870 | 677 |
| 361 | 20231121 | 124000 | 888221570 | 7880 | 7880 | 7880 | 7880 | 87 |
| 362 | 20231121 | 123900 | 887536010 | 7880 | 7890 | 7890 | 7880 | 220 |
| 363 | 20231121 | 123800 | 885800410 | 7880 | 7880 | 7880 | 7880 | 328 |
| 364 | 20231121 | 123700 | 883215770 | 7880 | 7890 | 7890 | 7880 | 114 |
| 365 | 20231121 | 123600 | 882317150 | 7890 | 7890 | 7890 | 7890 | 34 |
| 366 | 20231121 | 123500 | 882048890 | 7890 | 7890 | 7890 | 7890 | 124 |
| 367 | 20231121 | 123400 | 881070530 | 7890 | 7900 | 7900 | 7890 | 64 |
| 368 | 20231121 | 123300 | 880565560 | 7890 | 7900 | 7900 | 7890 | 28 |
| 369 | 20231121 | 123200 | 880344610 | 7900 | 7890 | 7900 | 7890 | 64 |
| 370 | 20231121 | 123100 | 879839630 | 7890 | 7890 | 7890 | 7880 | 205 |
| 371 | 20231121 | 123000 | 878223230 | 7890 | 7890 | 7890 | 7890 | 66 |
| 372 | 20231121 | 122900 | 877702490 | 7890 | 7890 | 7890 | 7890 | 310 |
| 373 | 20231121 | 122800 | 875256590 | 7880 | 7880 | 7880 | 7880 | 10 |
| 374 | 20231121 | 122700 | 875177790 | 7880 | 7880 | 7890 | 7880 | 114 |
| 375 | 20231121 | 122600 | 874279400 | 7880 | 7890 | 7890 | 7880 | 329 |
| 376 | 20231121 | 122500 | 871685880 | 7880 | 7880 | 7890 | 7880 | 195 |
| 377 | 20231121 | 122400 | 870149260 | 7890 | 7900 | 7900 | 7890 | 87 |
| 378 | 20231121 | 122300 | 869462720 | 7890 | 7890 | 7890 | 7890 | 203 |
| 379 | 20231121 | 122200 | 867861050 | 7890 | 7890 | 7900 | 7890 | 114 |
| 380 | 20231121 | 122100 | 866961050 | 7880 | 7880 | 7880 | 7880 | 84 |
| 381 | 20231121 | 122000 | 866299130 | 7880 | 7880 | 7880 | 7880 | 7 |
| 382 | 20231121 | 121900 | 866243970 | 7880 | 7870 | 7880 | 7870 | 364 |
| 383 | 20231121 | 121800 | 863378280 | 7870 | 7880 | 7880 | 7870 | 34 |
| 384 | 20231121 | 121700 | 863110570 | 7900 | 7880 | 7900 | 7880 | 3216 |
| 385 | 20231121 | 121600 | 837710160 | 7880 | 7880 | 7880 | 7870 | 333 |
| 386 | 20231121 | 121500 | 835088410 | 7880 | 7880 | 7880 | 7870 | 27 |
| 387 | 20231121 | 121400 | 834875670 | 7880 | 7890 | 7890 | 7880 | 107 |
| 388 | 20231121 | 121300 | 834032010 | 7880 | 7880 | 7880 | 7880 | 0 |
| 389 | 20231121 | 121200 | 834032010 | 7880 | 7870 | 7880 | 7870 | 182 |
| 390 | 20231121 | 121100 | 832598080 | 7870 | 7870 | 7870 | 7870 | 134 |
| 391 | 20231121 | 121000 | 831543500 | 7880 | 7870 | 7880 | 7860 | 3006 |
| 392 | 20231121 | 120900 | 807885860 | 7870 | 7870 | 7870 | 7870 | 265 |
| 393 | 20231121 | 120800 | 805800310 | 7870 | 7870 | 7870 | 7870 | 118 |
| 394 | 20231121 | 120700 | 804871650 | 7880 | 7880 | 7880 | 7880 | 0 |
| 395 | 20231121 | 120600 | 804871650 | 7880 | 7870 | 7880 | 7870 | 101 |
| 396 | 20231121 | 120500 | 804076480 | 7870 | 7870 | 7870 | 7870 | 85 |
| 397 | 20231121 | 120400 | 803407530 | 7870 | 7860 | 7870 | 7860 | 3800 |
| 398 | 20231121 | 120300 | 773501850 | 7870 | 7870 | 7870 | 7870 | 9 |
| 399 | 20231121 | 120200 | 773431020 | 7870 | 7870 | 7870 | 7870 | 1823 |
| 400 | 20231121 | 120100 | 759084010 | 7860 | 7860 | 7860 | 7860 | 705 |
| 401 | 20231121 | 120000 | 753542710 | 7860 | 7860 | 7860 | 7860 | 2 |
| 402 | 20231121 | 115900 | 753526990 | 7860 | 7860 | 7860 | 7860 | 26 |
| 403 | 20231121 | 115800 | 753322630 | 7860 | 7860 | 7860 | 7860 | 87 |
| 404 | 20231121 | 115700 | 752638810 | 7860 | 7860 | 7860 | 7860 | 182 |
| 405 | 20231121 | 115600 | 751208290 | 7860 | 7860 | 7860 | 7860 | 960 |
| 406 | 20231121 | 115500 | 743662690 | 7860 | 7860 | 7870 | 7860 | 1843 |
| 407 | 20231121 | 115400 | 729175710 | 7860 | 7860 | 7860 | 7860 | 0 |
| 408 | 20231121 | 115300 | 729175710 | 7860 | 7870 | 7870 | 7860 | 25 |
| 409 | 20231121 | 115200 | 728979160 | 7870 | 7870 | 7870 | 7870 | 14 |
| 410 | 20231121 | 115100 | 728868980 | 7860 | 7860 | 7860 | 7860 | 164 |
| 411 | 20231121 | 115000 | 727579940 | 7860 | 7860 | 7860 | 7860 | 8 |
| 412 | 20231121 | 114900 | 727517060 | 7860 | 7870 | 7870 | 7860 | 136 |
| 413 | 20231121 | 114800 | 726447080 | 7860 | 7870 | 7870 | 7860 | 225 |
| 414 | 20231121 | 114700 | 724677170 | 7860 | 7860 | 7870 | 7860 | 59 |
| 415 | 20231121 | 114600 | 724213330 | 7860 | 7860 | 7860 | 7860 | 41 |
| 416 | 20231121 | 114500 | 723891070 | 7860 | 7860 | 7860 | 7860 | 317 |
| 417 | 20231121 | 114400 | 721399450 | 7860 | 7860 | 7860 | 7860 | 258 |
| 418 | 20231121 | 114300 | 719371570 | 7860 | 7850 | 7860 | 7850 | 25 |
| 419 | 20231121 | 114200 | 719175290 | 7860 | 7850 | 7860 | 7850 | 90 |
| 420 | 20231121 | 114100 | 718468730 | 7850 | 7850 | 7850 | 7850 | 101 |
| 421 | 20231121 | 114000 | 717675880 | 7860 | 7860 | 7860 | 7860 | 601 |
| 422 | 20231121 | 113900 | 712952020 | 7860 | 7870 | 7870 | 7860 | 536 |
| 423 | 20231121 | 113800 | 708739050 | 7860 | 7860 | 7860 | 7860 | 163 |
| 424 | 20231121 | 113700 | 707457870 | 7870 | 7870 | 7870 | 7870 | 123 |
| 425 | 20231121 | 113600 | 706489860 | 7860 | 7870 | 7870 | 7860 | 221 |
| 426 | 20231121 | 113500 | 704750800 | 7860 | 7860 | 7870 | 7860 | 91 |
| 427 | 20231121 | 113400 | 704035480 | 7860 | 7870 | 7870 | 7860 | 374 |
| 428 | 20231121 | 113300 | 701092340 | 7870 | 7860 | 7870 | 7860 | 93 |
| 429 | 20231121 | 113200 | 700361350 | 7870 | 7860 | 7870 | 7860 | 109 |
| 430 | 20231121 | 113100 | 699504570 | 7860 | 7870 | 7870 | 7860 | 114 |
| 431 | 20231121 | 113000 | 698608050 | 7870 | 7860 | 7870 | 7860 | 279 |
| 432 | 20231121 | 112900 | 696414600 | 7860 | 7850 | 7860 | 7850 | 246 |
| 433 | 20231121 | 112800 | 694481880 | 7860 | 7850 | 7860 | 7850 | 191 |
| 434 | 20231121 | 112700 | 692980840 | 7860 | 7860 | 7860 | 7860 | 90 |
| 435 | 20231121 | 112600 | 692273440 | 7850 | 7850 | 7860 | 7850 | 472 |
| 436 | 20231121 | 112500 | 688567240 | 7850 | 7870 | 7870 | 7850 | 4300 |
| 437 | 20231121 | 112400 | 654779200 | 7870 | 7870 | 7870 | 7870 | 254 |
| 438 | 20231121 | 112300 | 652780220 | 7870 | 7880 | 7880 | 7870 | 374 |
| 439 | 20231121 | 112200 | 649836690 | 7870 | 7880 | 7880 | 7870 | 262 |
| 440 | 20231121 | 112100 | 647773750 | 7870 | 7880 | 7880 | 7870 | 8 |
| 441 | 20231121 | 112000 | 647710760 | 7870 | 7870 | 7870 | 7870 | 91 |
| 442 | 20231121 | 111900 | 646994590 | 7870 | 7870 | 7870 | 7870 | 84 |
| 443 | 20231121 | 111800 | 646333510 | 7870 | 7870 | 7870 | 7870 | 115 |
| 444 | 20231121 | 111700 | 645428460 | 7870 | 7870 | 7870 | 7870 | 24 |
| 445 | 20231121 | 111600 | 645239580 | 7880 | 7870 | 7880 | 7870 | 135 |
| 446 | 20231121 | 111500 | 644176980 | 7870 | 7880 | 7880 | 7870 | 75 |
| 447 | 20231121 | 111400 | 643586190 | 7880 | 7880 | 7880 | 7880 | 5 |
| 448 | 20231121 | 111300 | 643546790 | 7870 | 7880 | 7880 | 7870 | 121 |
| 449 | 20231121 | 111200 | 642593930 | 7890 | 7870 | 7890 | 7870 | 17 |
| 450 | 20231121 | 111100 | 642460120 | 7870 | 7880 | 7880 | 7870 | 812 |
| 451 | 20231121 | 111000 | 636064770 | 7880 | 7880 | 7880 | 7880 | 32 |
| 452 | 20231121 | 110900 | 635812610 | 7880 | 7890 | 7890 | 7880 | 378 |
| 453 | 20231121 | 110800 | 632832320 | 7890 | 7890 | 7890 | 7890 | 10 |
| 454 | 20231121 | 110700 | 632753420 | 7890 | 7890 | 7890 | 7880 | 53 |
| 455 | 20231121 | 110600 | 632335680 | 7890 | 7890 | 7890 | 7890 | 589 |
| 456 | 20231121 | 110500 | 627688470 | 7890 | 7900 | 7900 | 7890 | 2825 |
| 457 | 20231121 | 110400 | 605396360 | 7900 | 7900 | 7900 | 7900 | 528 |
| 458 | 20231121 | 110300 | 601225160 | 7900 | 7900 | 7900 | 7900 | 241 |
| 459 | 20231121 | 110200 | 599321260 | 7900 | 7900 | 7900 | 7900 | 86 |
| 460 | 20231121 | 110100 | 598641860 | 7900 | 7910 | 7910 | 7900 | 32 |
| 461 | 20231121 | 110000 | 598389010 | 7900 | 7890 | 7900 | 7890 | 1861 |
| 462 | 20231121 | 105900 | 583687340 | 7890 | 7890 | 7900 | 7890 | 378 |
| 463 | 20231121 | 105800 | 580702300 | 7890 | 7890 | 7890 | 7890 | 0 |
| 464 | 20231121 | 105700 | 580702300 | 7890 | 7890 | 7890 | 7890 | 23 |
| 465 | 20231121 | 105600 | 580520830 | 7900 | 7890 | 7900 | 7890 | 606 |
| 466 | 20231121 | 105500 | 575739270 | 7900 | 7890 | 7900 | 7890 | 909 |
| 467 | 20231121 | 105400 | 568559780 | 7890 | 7890 | 7890 | 7890 | 223 |
| 468 | 20231121 | 105300 | 566800310 | 7890 | 7900 | 7900 | 7890 | 233 |
| 469 | 20231121 | 105200 | 564960890 | 7890 | 7890 | 7890 | 7890 | 23 |
| 470 | 20231121 | 105100 | 564779420 | 7900 | 7900 | 7900 | 7890 | 375 |
| 471 | 20231121 | 105000 | 561816930 | 7890 | 7890 | 7900 | 7890 | 256 |
| 472 | 20231121 | 104900 | 559795080 | 7890 | 7890 | 7890 | 7890 | 214 |
| 473 | 20231121 | 104800 | 558106620 | 7890 | 7900 | 7900 | 7890 | 34 |
| 474 | 20231121 | 104700 | 557838350 | 7890 | 7880 | 7890 | 7880 | 265 |
| 475 | 20231121 | 104600 | 555747530 | 7880 | 7890 | 7890 | 7880 | 108 |
| 476 | 20231121 | 104500 | 554896470 | 7890 | 7890 | 7900 | 7890 | 55 |
| 477 | 20231121 | 104400 | 554462470 | 7900 | 7900 | 7900 | 7900 | 10 |
| 478 | 20231121 | 104300 | 554383470 | 7900 | 7880 | 7900 | 7870 | 4311 |
| 479 | 20231121 | 104200 | 520376630 | 7870 | 7870 | 7870 | 7860 | 1063 |
| 480 | 20231121 | 104100 | 512011260 | 7870 | 7870 | 7870 | 7870 | 50 |
| 481 | 20231121 | 104000 | 511617760 | 7880 | 7880 | 7880 | 7870 | 32 |
| 482 | 20231121 | 103900 | 511365820 | 7890 | 7890 | 7890 | 7890 | 66 |
| 483 | 20231121 | 103800 | 510845080 | 7890 | 7880 | 7890 | 7870 | 172 |
| 484 | 20231121 | 103700 | 509490040 | 7880 | 7880 | 7880 | 7880 | 86 |
| 485 | 20231121 | 103600 | 508812360 | 7880 | 7880 | 7880 | 7880 | 23 |
| 486 | 20231121 | 103500 | 508631120 | 7880 | 7870 | 7880 | 7870 | 173 |
| 487 | 20231121 | 103400 | 507267890 | 7870 | 7880 | 7880 | 7870 | 338 |
| 488 | 20231121 | 103300 | 504606650 | 7870 | 7870 | 7870 | 7870 | 127 |
| 489 | 20231121 | 103200 | 503607160 | 7870 | 7870 | 7870 | 7870 | 567 |
| 490 | 20231121 | 103100 | 499144870 | 7880 | 7880 | 7880 | 7880 | 144 |
| 491 | 20231121 | 103000 | 498010150 | 7880 | 7880 | 7880 | 7880 | 84 |
| 492 | 20231121 | 102900 | 497348230 | 7880 | 7890 | 7890 | 7880 | 36 |
| 493 | 20231121 | 102800 | 497064390 | 7890 | 7880 | 7890 | 7880 | 565 |
| 494 | 20231121 | 102700 | 492611540 | 7890 | 7880 | 7890 | 7880 | 220 |
| 495 | 20231121 | 102600 | 490877830 | 7890 | 7890 | 7890 | 7890 | 56 |
| 496 | 20231121 | 102500 | 490435990 | 7880 | 7890 | 7890 | 7880 | 139 |
| 497 | 20231121 | 102400 | 489339580 | 7890 | 7890 | 7890 | 7890 | 18 |
| 498 | 20231121 | 102300 | 489197560 | 7880 | 7880 | 7880 | 7880 | 1009 |
| 499 | 20231121 | 102200 | 481246640 | 7890 | 7890 | 7890 | 7890 | 101 |
| 500 | 20231121 | 102100 | 480449750 | 7880 | 7870 | 7890 | 7870 | 3829 |
| 501 | 20231121 | 102000 | 450285830 | 7860 | 7870 | 7870 | 7860 | 490 |
| 502 | 20231121 | 101900 | 446430620 | 7860 | 7860 | 7870 | 7860 | 916 |
| 503 | 20231121 | 101800 | 439226940 | 7860 | 7870 | 7870 | 7860 | 472 |
| 504 | 20231121 | 101700 | 435512790 | 7860 | 7860 | 7860 | 7850 | 727 |
| 505 | 20231121 | 101600 | 429799820 | 7850 | 7860 | 7860 | 7850 | 510 |
| 506 | 20231121 | 101500 | 425796220 | 7860 | 7850 | 7860 | 7850 | 36 |
| 507 | 20231121 | 101400 | 425513550 | 7840 | 7850 | 7860 | 7840 | 829 |
| 508 | 20231121 | 101300 | 419006730 | 7860 | 7850 | 7860 | 7850 | 392 |
| 509 | 20231121 | 101200 | 415928850 | 7850 | 7860 | 7860 | 7850 | 427 |
| 510 | 20231121 | 101100 | 412575630 | 7860 | 7870 | 7870 | 7860 | 1026 |
| 511 | 20231121 | 101000 | 404511260 | 7860 | 7870 | 7870 | 7860 | 421 |
| 512 | 20231121 | 100900 | 401201080 | 7870 | 7860 | 7870 | 7860 | 975 |
| 513 | 20231121 | 100800 | 393537020 | 7860 | 7870 | 7870 | 7860 | 60 |
| 514 | 20231121 | 100700 | 393065020 | 7870 | 7870 | 7870 | 7860 | 510 |
| 515 | 20231121 | 100600 | 389052270 | 7860 | 7870 | 7870 | 7860 | 153 |
| 516 | 20231121 | 100500 | 387849680 | 7860 | 7860 | 7860 | 7860 | 559 |
| 517 | 20231121 | 100400 | 383455940 | 7850 | 7840 | 7850 | 7840 | 1779 |
| 518 | 20231121 | 100300 | 369508270 | 7850 | 7850 | 7850 | 7850 | 683 |
| 519 | 20231121 | 100200 | 364146720 | 7850 | 7850 | 7850 | 7840 | 494 |
| 520 | 20231121 | 100100 | 360269650 | 7850 | 7840 | 7850 | 7840 | 379 |
| 521 | 20231121 | 100000 | 357296190 | 7840 | 7850 | 7850 | 7840 | 274 |
| 522 | 20231121 | 095900 | 355146560 | 7850 | 7850 | 7850 | 7850 | 211 |
| 523 | 20231121 | 095800 | 353490210 | 7850 | 7850 | 7850 | 7840 | 226 |
| 524 | 20231121 | 095700 | 351718140 | 7860 | 7860 | 7860 | 7860 | 55 |
| 525 | 20231121 | 095600 | 351285840 | 7860 | 7860 | 7860 | 7840 | 494 |
| 526 | 20231121 | 095500 | 347409690 | 7840 | 7850 | 7860 | 7840 | 127 |
| 527 | 20231121 | 095400 | 346413370 | 7850 | 7850 | 7860 | 7850 | 127 |
| 528 | 20231121 | 095300 | 345416220 | 7850 | 7850 | 7850 | 7840 | 469 |
| 529 | 20231121 | 095200 | 341735060 | 7860 | 7850 | 7860 | 7850 | 27 |
| 530 | 20231121 | 095100 | 341523060 | 7860 | 7850 | 7860 | 7850 | 89 |
| 531 | 20231121 | 095000 | 340824400 | 7850 | 7850 | 7850 | 7850 | 27 |
| 532 | 20231121 | 094900 | 340612450 | 7860 | 7850 | 7860 | 7840 | 1502 |
| 533 | 20231121 | 094800 | 328831740 | 7850 | 7850 | 7850 | 7850 | 12 |
| 534 | 20231121 | 094700 | 328737540 | 7850 | 7860 | 7860 | 7850 | 1014 |
| 535 | 20231121 | 094600 | 320777410 | 7860 | 7850 | 7860 | 7850 | 553 |
| 536 | 20231121 | 094500 | 316435850 | 7840 | 7840 | 7850 | 7840 | 28 |
| 537 | 20231121 | 094400 | 316216290 | 7840 | 7850 | 7850 | 7840 | 963 |
| 538 | 20231121 | 094300 | 308666260 | 7850 | 7860 | 7860 | 7850 | 178 |
| 539 | 20231121 | 094200 | 307268850 | 7860 | 7860 | 7860 | 7860 | 11 |
| 540 | 20231121 | 094100 | 307182390 | 7850 | 7840 | 7850 | 7840 | 163 |
| 541 | 20231121 | 094000 | 305902860 | 7840 | 7850 | 7860 | 7840 | 57 |
| 542 | 20231121 | 093900 | 305455890 | 7850 | 7850 | 7860 | 7850 | 814 |
| 543 | 20231121 | 093800 | 299065810 | 7850 | 7870 | 7870 | 7850 | 186 |
| 544 | 20231121 | 093700 | 297605270 | 7850 | 7870 | 7870 | 7850 | 157 |
| 545 | 20231121 | 093600 | 296372170 | 7880 | 7880 | 7880 | 7880 | 639 |
| 546 | 20231121 | 093500 | 291336850 | 7880 | 7880 | 7880 | 7880 | 320 |
| 547 | 20231121 | 093400 | 288815250 | 7880 | 7880 | 7890 | 7880 | 342 |
| 548 | 20231121 | 093300 | 286119810 | 7890 | 7880 | 7890 | 7870 | 778 |
| 549 | 20231121 | 093200 | 279984890 | 7870 | 7850 | 7870 | 7850 | 412 |
| 550 | 20231121 | 093100 | 276744470 | 7840 | 7870 | 7870 | 7840 | 1057 |
| 551 | 20231121 | 093000 | 268452380 | 7840 | 7860 | 7870 | 7840 | 1221 |
| 552 | 20231121 | 092900 | 258869460 | 7860 | 7860 | 7860 | 7860 | 524 |
| 553 | 20231121 | 092800 | 254750820 | 7870 | 7870 | 7870 | 7840 | 4455 |
| 554 | 20231121 | 092700 | 219788760 | 7870 | 7870 | 7870 | 7870 | 17 |
| 555 | 20231121 | 092600 | 219654970 | 7870 | 7870 | 7870 | 7870 | 32 |
| 556 | 20231121 | 092500 | 219403130 | 7860 | 7860 | 7870 | 7860 | 352 |
| 557 | 20231121 | 092400 | 216636350 | 7870 | 7880 | 7880 | 7860 | 1196 |
| 558 | 20231121 | 092300 | 207223080 | 7880 | 7880 | 7880 | 7880 | 1571 |
| 559 | 20231121 | 092200 | 194843600 | 7880 | 7860 | 7880 | 7860 | 84 |
| 560 | 20231121 | 092100 | 194182680 | 7890 | 7870 | 7890 | 7870 | 3580 |
| 561 | 20231121 | 092000 | 165957120 | 7860 | 7880 | 7880 | 7860 | 773 |
| 562 | 20231121 | 091900 | 159870820 | 7880 | 7880 | 7880 | 7870 | 770 |
| 563 | 20231121 | 091800 | 153804220 | 7880 | 7870 | 7880 | 7870 | 269 |
| 564 | 20231121 | 091700 | 151687160 | 7870 | 7850 | 7870 | 7850 | 333 |
| 565 | 20231121 | 091600 | 149070080 | 7850 | 7860 | 7880 | 7850 | 2776 |
| 566 | 20231121 | 091500 | 127252600 | 7860 | 7850 | 7860 | 7850 | 889 |
| 567 | 20231121 | 091400 | 120272910 | 7850 | 7860 | 7860 | 7850 | 22 |
| 568 | 20231121 | 091300 | 120100010 | 7850 | 7850 | 7880 | 7850 | 1010 |
| 569 | 20231121 | 091200 | 112168850 | 7850 | 7840 | 7850 | 7840 | 986 |
| 570 | 20231121 | 091100 | 104433390 | 7840 | 7850 | 7850 | 7830 | 709 |
| 571 | 20231121 | 091000 | 98872890 | 7830 | 7830 | 7830 | 7820 | 3196 |
| 572 | 20231121 | 090900 | 73857440 | 7840 | 7840 | 7840 | 7840 | 217 |
| 573 | 20231121 | 090800 | 72156160 | 7840 | 7830 | 7840 | 7830 | 1222 |
| 574 | 20231121 | 090700 | 62584400 | 7840 | 7840 | 7840 | 7830 | 626 |
| 575 | 20231121 | 090600 | 57677570 | 7840 | 7840 | 7840 | 7840 | 119 |
| 576 | 20231121 | 090500 | 56744610 | 7840 | 7820 | 7850 | 7820 | 1226 |
| 577 | 20231121 | 090400 | 47142530 | 7820 | 7890 | 7890 | 7820 | 2557 |
| 578 | 20231121 | 090300 | 27088960 | 7880 | 7880 | 7890 | 7880 | 329 |
| 579 | 20231121 | 090200 | 24496350 | 7880 | 7860 | 7880 | 7860 | 49 |
| 580 | 20231121 | 090100 | 24110770 | 7850 | 7890 | 7890 | 7850 | 265 |
| 581 | 20231121 | 090000 | 22030480 | 7840 | 7890 | 7890 | 7830 | 2747 |