32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 190800 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 1975 |
| 3 | 20231121 | 190700 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 4 | 20231121 | 190600 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 5 | 20231121 | 190500 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 6 | 20231121 | 190400 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 7 | 20231121 | 190300 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 8 | 20231121 | 190200 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 9 | 20231121 | 190100 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 10 | 20231121 | 190000 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 11 | 20231121 | 185900 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 12 | 20231121 | 185800 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 13 | 20231121 | 185700 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 14 | 20231121 | 185600 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 15 | 20231121 | 185500 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 16 | 20231121 | 185400 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 17 | 20231121 | 185300 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 18 | 20231121 | 185200 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 19 | 20231121 | 185100 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 20 | 20231121 | 185000 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 21 | 20231121 | 184900 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 22 | 20231121 | 184800 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 23 | 20231121 | 184700 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 24 | 20231121 | 184600 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 25 | 20231121 | 184500 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 26 | 20231121 | 184400 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 27 | 20231121 | 184300 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 28 | 20231121 | 184200 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 29 | 20231121 | 184100 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 30 | 20231121 | 184000 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 31 | 20231121 | 183900 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 32 | 20231121 | 183800 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 1975 |
| 33 | 20231121 | 183700 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 34 | 20231121 | 183600 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 35 | 20231121 | 183500 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 36 | 20231121 | 183400 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 37 | 20231121 | 183300 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 38 | 20231121 | 183200 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 39 | 20231121 | 183100 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 40 | 20231121 | 183000 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 41 | 20231121 | 182900 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 42 | 20231121 | 182800 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 43 | 20231121 | 182700 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 44 | 20231121 | 182600 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 45 | 20231121 | 182500 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 46 | 20231121 | 182400 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 47 | 20231121 | 182300 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 48 | 20231121 | 182200 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 49 | 20231121 | 182100 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 50 | 20231121 | 182000 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 51 | 20231121 | 181900 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 52 | 20231121 | 181800 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 53 | 20231121 | 181700 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 54 | 20231121 | 181600 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 55 | 20231121 | 181500 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 56 | 20231121 | 181400 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 57 | 20231121 | 181300 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 58 | 20231121 | 181200 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 59 | 20231121 | 181100 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 60 | 20231121 | 181000 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 61 | 20231121 | 180900 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 62 | 20231121 | 180800 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 1975 |
| 63 | 20231121 | 180700 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 64 | 20231121 | 180600 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 65 | 20231121 | 180500 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 66 | 20231121 | 180400 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 67 | 20231121 | 180300 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 68 | 20231121 | 180200 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 69 | 20231121 | 180100 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 70 | 20231121 | 180000 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 71 | 20231121 | 175900 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 72 | 20231121 | 175800 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 73 | 20231121 | 175700 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 74 | 20231121 | 175600 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 75 | 20231121 | 175500 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 76 | 20231121 | 175400 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 77 | 20231121 | 175300 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 78 | 20231121 | 175200 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 79 | 20231121 | 175100 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 80 | 20231121 | 175000 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 81 | 20231121 | 174900 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 82 | 20231121 | 174800 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 83 | 20231121 | 174700 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 84 | 20231121 | 174600 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 85 | 20231121 | 174500 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 86 | 20231121 | 174400 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 87 | 20231121 | 174300 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 88 | 20231121 | 174200 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 89 | 20231121 | 174100 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 90 | 20231121 | 174000 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 91 | 20231121 | 173900 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 92 | 20231121 | 173800 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 1975 |
| 93 | 20231121 | 173700 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 94 | 20231121 | 173600 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 95 | 20231121 | 173500 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 96 | 20231121 | 173400 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 97 | 20231121 | 173300 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 98 | 20231121 | 173200 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 99 | 20231121 | 173100 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 100 | 20231121 | 173000 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 101 | 20231121 | 172900 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 102 | 20231121 | 172800 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 103 | 20231121 | 172700 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 104 | 20231121 | 172600 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 105 | 20231121 | 172500 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 106 | 20231121 | 172400 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 107 | 20231121 | 172300 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 108 | 20231121 | 172200 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 109 | 20231121 | 172100 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 110 | 20231121 | 172000 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 111 | 20231121 | 171900 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 112 | 20231121 | 171800 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 113 | 20231121 | 171700 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 114 | 20231121 | 171600 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 115 | 20231121 | 171500 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 116 | 20231121 | 171400 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 117 | 20231121 | 171300 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 118 | 20231121 | 171200 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 119 | 20231121 | 171100 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 120 | 20231121 | 171000 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 121 | 20231121 | 170900 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 122 | 20231121 | 170800 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 1975 |
| 123 | 20231121 | 170700 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 124 | 20231121 | 170600 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 125 | 20231121 | 170500 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 126 | 20231121 | 170400 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 127 | 20231121 | 170300 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 128 | 20231121 | 170200 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 129 | 20231121 | 170100 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 130 | 20231121 | 170000 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 131 | 20231121 | 165900 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 132 | 20231121 | 165800 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 133 | 20231121 | 165700 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 134 | 20231121 | 165600 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 135 | 20231121 | 165500 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 136 | 20231121 | 165400 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 137 | 20231121 | 165300 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 138 | 20231121 | 165200 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 139 | 20231121 | 165100 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 140 | 20231121 | 165000 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 141 | 20231121 | 164900 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 142 | 20231121 | 164800 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 143 | 20231121 | 164700 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 144 | 20231121 | 164600 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 145 | 20231121 | 164500 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 146 | 20231121 | 164400 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 147 | 20231121 | 164300 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 148 | 20231121 | 164200 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 149 | 20231121 | 164100 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 150 | 20231121 | 164000 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 151 | 20231121 | 163900 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 152 | 20231121 | 163800 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 1975 |
| 153 | 20231121 | 163700 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 154 | 20231121 | 163600 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 155 | 20231121 | 163500 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 156 | 20231121 | 163400 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 157 | 20231121 | 163300 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 158 | 20231121 | 163200 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 159 | 20231121 | 163100 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 160 | 20231121 | 163000 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 161 | 20231121 | 162900 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 162 | 20231121 | 162800 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 163 | 20231121 | 162700 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 164 | 20231121 | 162600 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 165 | 20231121 | 162500 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 166 | 20231121 | 162400 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 167 | 20231121 | 162300 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 168 | 20231121 | 162200 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 169 | 20231121 | 162100 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 170 | 20231121 | 162000 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 171 | 20231121 | 161900 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 172 | 20231121 | 161800 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 173 | 20231121 | 161700 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 174 | 20231121 | 161600 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 175 | 20231121 | 161500 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 176 | 20231121 | 161400 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 177 | 20231121 | 161300 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 178 | 20231121 | 161200 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 179 | 20231121 | 161100 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 180 | 20231121 | 161000 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 181 | 20231121 | 160900 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 182 | 20231121 | 160800 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 1975 |
| 183 | 20231121 | 160700 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 184 | 20231121 | 160600 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 185 | 20231121 | 160500 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 186 | 20231121 | 160400 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 187 | 20231121 | 160300 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 188 | 20231121 | 160200 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 189 | 20231121 | 160100 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 190 | 20231121 | 160000 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 191 | 20231121 | 155900 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 192 | 20231121 | 155800 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 193 | 20231121 | 155700 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 194 | 20231121 | 155600 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 195 | 20231121 | 155500 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 196 | 20231121 | 155400 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 197 | 20231121 | 155300 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 198 | 20231121 | 155200 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 199 | 20231121 | 155100 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 200 | 20231121 | 155000 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 201 | 20231121 | 154900 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 202 | 20231121 | 154800 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 203 | 20231121 | 154700 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 204 | 20231121 | 154600 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 205 | 20231121 | 154500 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 206 | 20231121 | 154400 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 207 | 20231121 | 154300 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 208 | 20231121 | 154200 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 209 | 20231121 | 154100 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 210 | 20231121 | 154000 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 211 | 20231121 | 153900 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 212 | 20231121 | 153800 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 1975 |
| 213 | 20231121 | 153700 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 214 | 20231121 | 153600 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 215 | 20231121 | 153500 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 216 | 20231121 | 153400 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 217 | 20231121 | 153300 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 218 | 20231121 | 153200 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 219 | 20231121 | 153100 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 220 | 20231121 | 153000 | 1691916690 | 12560 | 12560 | 12560 | 12560 | 1975 |
| 221 | 20231121 | 152900 | 1667110690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 222 | 20231121 | 152800 | 1667110690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 223 | 20231121 | 152700 | 1667110690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 224 | 20231121 | 152600 | 1667110690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 225 | 20231121 | 152500 | 1667110690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 226 | 20231121 | 152400 | 1667110690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 227 | 20231121 | 152300 | 1667110690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 228 | 20231121 | 152200 | 1667110690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 229 | 20231121 | 152100 | 1667110690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 230 | 20231121 | 152000 | 1667110690 | 12560 | 12560 | 12560 | 12560 | 0 |
| 231 | 20231121 | 151900 | 1667110690 | 12560 | 12570 | 12570 | 12510 | 4584 |
| 232 | 20231121 | 151800 | 1609577790 | 12560 | 12560 | 12570 | 12560 | 2203 |
| 233 | 20231121 | 151700 | 1581906390 | 12560 | 12560 | 12570 | 12560 | 367 |
| 234 | 20231121 | 151600 | 1577296420 | 12570 | 12560 | 12570 | 12550 | 2281 |
| 235 | 20231121 | 151500 | 1548646880 | 12560 | 12550 | 12560 | 12520 | 2869 |
| 236 | 20231121 | 151400 | 1512624690 | 12550 | 12550 | 12560 | 12550 | 357 |
| 237 | 20231121 | 151300 | 1508143300 | 12560 | 12530 | 12560 | 12530 | 1141 |
| 238 | 20231121 | 151200 | 1493825840 | 12540 | 12530 | 12540 | 12530 | 1500 |
| 239 | 20231121 | 151100 | 1475018980 | 12510 | 12520 | 12530 | 12510 | 1376 |
| 240 | 20231121 | 151000 | 1457802810 | 12510 | 12510 | 12520 | 12510 | 790 |
| 241 | 20231121 | 150900 | 1447914910 | 12510 | 12520 | 12520 | 12510 | 215 |
| 242 | 20231121 | 150800 | 1445225110 | 12510 | 12510 | 12520 | 12510 | 144 |
| 243 | 20231121 | 150700 | 1443422450 | 12510 | 12510 | 12510 | 12510 | 279 |
| 244 | 20231121 | 150600 | 1439932160 | 12510 | 12520 | 12520 | 12510 | 21 |
| 245 | 20231121 | 150500 | 1439669440 | 12510 | 12510 | 12510 | 12510 | 51 |
| 246 | 20231121 | 150400 | 1439031430 | 12520 | 12510 | 12520 | 12510 | 101 |
| 247 | 20231121 | 150300 | 1437767910 | 12520 | 12520 | 12520 | 12510 | 205 |
| 248 | 20231121 | 150200 | 1435201620 | 12520 | 12520 | 12520 | 12520 | 59 |
| 249 | 20231121 | 150100 | 1434462940 | 12520 | 12520 | 12520 | 12520 | 203 |
| 250 | 20231121 | 150000 | 1431921380 | 12520 | 12520 | 12530 | 12520 | 119 |
| 251 | 20231121 | 145900 | 1430431430 | 12530 | 12520 | 12530 | 12520 | 1113 |
| 252 | 20231121 | 145800 | 1416485620 | 12530 | 12520 | 12530 | 12520 | 356 |
| 253 | 20231121 | 145700 | 1412027540 | 12520 | 12510 | 12520 | 12510 | 208 |
| 254 | 20231121 | 145600 | 1409423480 | 12510 | 12520 | 12520 | 12510 | 276 |
| 255 | 20231121 | 145500 | 1405968980 | 12520 | 12520 | 12520 | 12520 | 105 |
| 256 | 20231121 | 145400 | 1404654380 | 12520 | 12520 | 12520 | 12520 | 292 |
| 257 | 20231121 | 145300 | 1400998540 | 12520 | 12500 | 12520 | 12500 | 1150 |
| 258 | 20231121 | 145200 | 1386614790 | 12500 | 12500 | 12500 | 12500 | 592 |
| 259 | 20231121 | 145100 | 1379214790 | 12500 | 12480 | 12500 | 12480 | 1271 |
| 260 | 20231121 | 145000 | 1363330160 | 12490 | 12480 | 12490 | 12480 | 801 |
| 261 | 20231121 | 144900 | 1353329720 | 12480 | 12460 | 12480 | 12460 | 722 |
| 262 | 20231121 | 144800 | 1344325270 | 12460 | 12470 | 12470 | 12460 | 88 |
| 263 | 20231121 | 144700 | 1343228060 | 12460 | 12440 | 12460 | 12440 | 11 |
| 264 | 20231121 | 144600 | 1343091120 | 12470 | 12470 | 12470 | 12440 | 314 |
| 265 | 20231121 | 144500 | 1339179330 | 12470 | 12470 | 12470 | 12470 | 53 |
| 266 | 20231121 | 144400 | 1338518420 | 12470 | 12470 | 12470 | 12470 | 30 |
| 267 | 20231121 | 144300 | 1338144320 | 12470 | 12460 | 12470 | 12460 | 656 |
| 268 | 20231121 | 144200 | 1329970030 | 12470 | 12470 | 12470 | 12470 | 101 |
| 269 | 20231121 | 144100 | 1328710560 | 12470 | 12470 | 12470 | 12470 | 102 |
| 270 | 20231121 | 144000 | 1327438620 | 12460 | 12450 | 12460 | 12450 | 115 |
| 271 | 20231121 | 143900 | 1326005990 | 12450 | 12450 | 12450 | 12450 | 193 |
| 272 | 20231121 | 143800 | 1323603140 | 12450 | 12450 | 12450 | 12450 | 10 |
| 273 | 20231121 | 143700 | 1323478640 | 12450 | 12450 | 12450 | 12450 | 64 |
| 274 | 20231121 | 143600 | 1322681840 | 12450 | 12460 | 12460 | 12450 | 161 |
| 275 | 20231121 | 143500 | 1320675880 | 12460 | 12460 | 12460 | 12460 | 100 |
| 276 | 20231121 | 143400 | 1319429880 | 12440 | 12470 | 12480 | 12440 | 523 |
| 277 | 20231121 | 143300 | 1312908820 | 12460 | 12460 | 12460 | 12460 | 13 |
| 278 | 20231121 | 143200 | 1312746840 | 12480 | 12450 | 12480 | 12450 | 82 |
| 279 | 20231121 | 143100 | 1311723700 | 12450 | 12480 | 12480 | 12450 | 239 |
| 280 | 20231121 | 143000 | 1308745000 | 12450 | 12440 | 12450 | 12440 | 236 |
| 281 | 20231121 | 142900 | 1305809140 | 12450 | 12450 | 12450 | 12450 | 206 |
| 282 | 20231121 | 142800 | 1303244440 | 12450 | 12450 | 12450 | 12450 | 32 |
| 283 | 20231121 | 142700 | 1302846040 | 12450 | 12450 | 12450 | 12440 | 202 |
| 284 | 20231121 | 142600 | 1300331850 | 12480 | 12470 | 12480 | 12470 | 319 |
| 285 | 20231121 | 142500 | 1296353240 | 12450 | 12470 | 12480 | 12450 | 54 |
| 286 | 20231121 | 142400 | 1295680220 | 12470 | 12480 | 12480 | 12470 | 89 |
| 287 | 20231121 | 142300 | 1294570340 | 12470 | 12470 | 12470 | 12470 | 40 |
| 288 | 20231121 | 142200 | 1294071540 | 12470 | 12470 | 12470 | 12470 | 64 |
| 289 | 20231121 | 142100 | 1293273460 | 12480 | 12460 | 12480 | 12460 | 155 |
| 290 | 20231121 | 142000 | 1291340670 | 12460 | 12460 | 12460 | 12460 | 0 |
| 291 | 20231121 | 141900 | 1291340670 | 12460 | 12450 | 12460 | 12450 | 1737 |
| 292 | 20231121 | 141800 | 1269712600 | 12450 | 12440 | 12450 | 12440 | 903 |
| 293 | 20231121 | 141700 | 1258470300 | 12450 | 12440 | 12450 | 12440 | 167 |
| 294 | 20231121 | 141600 | 1256391780 | 12440 | 12440 | 12440 | 12440 | 190 |
| 295 | 20231121 | 141500 | 1254028180 | 12440 | 12440 | 12440 | 12440 | 100 |
| 296 | 20231121 | 141400 | 1252784180 | 12440 | 12440 | 12450 | 12440 | 1031 |
| 297 | 20231121 | 141300 | 1239950960 | 12440 | 12440 | 12440 | 12440 | 63 |
| 298 | 20231121 | 141200 | 1239167240 | 12430 | 12430 | 12430 | 12430 | 0 |
| 299 | 20231121 | 141100 | 1239167240 | 12430 | 12440 | 12440 | 12430 | 59 |
| 300 | 20231121 | 141000 | 1238433550 | 12440 | 12430 | 12440 | 12430 | 235 |
| 301 | 20231121 | 140900 | 1235512490 | 12430 | 12440 | 12440 | 12430 | 120 |
| 302 | 20231121 | 140800 | 1234020330 | 12440 | 12440 | 12440 | 12440 | 41 |
| 303 | 20231121 | 140700 | 1233510290 | 12450 | 12440 | 12450 | 12440 | 198 |
| 304 | 20231121 | 140600 | 1231045600 | 12440 | 12440 | 12440 | 12440 | 22 |
| 305 | 20231121 | 140500 | 1230771920 | 12440 | 12440 | 12440 | 12440 | 0 |
| 306 | 20231121 | 140400 | 1230771920 | 12440 | 12440 | 12440 | 12440 | 242 |
| 307 | 20231121 | 140300 | 1227761440 | 12450 | 12450 | 12450 | 12450 | 66 |
| 308 | 20231121 | 140200 | 1226939740 | 12450 | 12450 | 12450 | 12450 | 0 |
| 309 | 20231121 | 140100 | 1226939740 | 12450 | 12440 | 12450 | 12440 | 126 |
| 310 | 20231121 | 140000 | 1225371670 | 12430 | 12450 | 12450 | 12430 | 11 |
| 311 | 20231121 | 135900 | 1225234740 | 12440 | 12430 | 12440 | 12430 | 131 |
| 312 | 20231121 | 135800 | 1223605990 | 12430 | 12430 | 12430 | 12430 | 145 |
| 313 | 20231121 | 135700 | 1221803640 | 12440 | 12440 | 12440 | 12440 | 10 |
| 314 | 20231121 | 135600 | 1221679240 | 12430 | 12430 | 12430 | 12430 | 66 |
| 315 | 20231121 | 135500 | 1220858860 | 12430 | 12430 | 12430 | 12430 | 93 |
| 316 | 20231121 | 135400 | 1219702870 | 12430 | 12430 | 12430 | 12430 | 244 |
| 317 | 20231121 | 135300 | 1216669950 | 12430 | 12430 | 12430 | 12430 | 66 |
| 318 | 20231121 | 135200 | 1215849570 | 12440 | 12440 | 12440 | 12440 | 4 |
| 319 | 20231121 | 135100 | 1215799810 | 12440 | 12440 | 12440 | 12440 | 99 |
| 320 | 20231121 | 135000 | 1214568250 | 12440 | 12440 | 12440 | 12440 | 284 |
| 321 | 20231121 | 134900 | 1211035290 | 12440 | 12440 | 12440 | 12440 | 131 |
| 322 | 20231121 | 134800 | 1209405650 | 12440 | 12450 | 12450 | 12440 | 77 |
| 323 | 20231121 | 134700 | 1208447750 | 12440 | 12440 | 12440 | 12440 | 0 |
| 324 | 20231121 | 134600 | 1208447750 | 12440 | 12440 | 12440 | 12440 | 143 |
| 325 | 20231121 | 134500 | 1206668830 | 12440 | 12440 | 12440 | 12440 | 1 |
| 326 | 20231121 | 134400 | 1206656390 | 12450 | 12440 | 12450 | 12440 | 33 |
| 327 | 20231121 | 134300 | 1206245550 | 12440 | 12440 | 12440 | 12440 | 7 |
| 328 | 20231121 | 134200 | 1206158470 | 12440 | 12440 | 12440 | 12440 | 157 |
| 329 | 20231121 | 134100 | 1204205390 | 12440 | 12450 | 12450 | 12440 | 322 |
| 330 | 20231121 | 134000 | 1200197550 | 12450 | 12450 | 12450 | 12450 | 37 |
| 331 | 20231121 | 133900 | 1199736900 | 12450 | 12460 | 12460 | 12450 | 620 |
| 332 | 20231121 | 133800 | 1192013140 | 12460 | 12460 | 12460 | 12460 | 164 |
| 333 | 20231121 | 133700 | 1189969700 | 12470 | 12470 | 12470 | 12470 | 0 |
| 334 | 20231121 | 133600 | 1189969700 | 12470 | 12460 | 12470 | 12460 | 201 |
| 335 | 20231121 | 133500 | 1187465230 | 12460 | 12450 | 12460 | 12450 | 575 |
| 336 | 20231121 | 133400 | 1180303970 | 12450 | 12460 | 12470 | 12450 | 195 |
| 337 | 20231121 | 133300 | 1177873100 | 12460 | 12450 | 12460 | 12450 | 65 |
| 338 | 20231121 | 133200 | 1177063840 | 12460 | 12460 | 12460 | 12460 | 99 |
| 339 | 20231121 | 133100 | 1175830300 | 12470 | 12460 | 12470 | 12460 | 161 |
| 340 | 20231121 | 133000 | 1173824140 | 12460 | 12470 | 12470 | 12460 | 70 |
| 341 | 20231121 | 132900 | 1172951930 | 12470 | 12460 | 12470 | 12460 | 11 |
| 342 | 20231121 | 132800 | 1172814860 | 12470 | 12470 | 12470 | 12470 | 63 |
| 343 | 20231121 | 132700 | 1172029250 | 12470 | 12480 | 12480 | 12470 | 113 |
| 344 | 20231121 | 132600 | 1170619680 | 12470 | 12470 | 12470 | 12470 | 80 |
| 345 | 20231121 | 132500 | 1169622080 | 12480 | 12460 | 12480 | 12460 | 622 |
| 346 | 20231121 | 132400 | 1161865850 | 12460 | 12460 | 12460 | 12460 | 133 |
| 347 | 20231121 | 132300 | 1160208670 | 12460 | 12460 | 12460 | 12450 | 132 |
| 348 | 20231121 | 132200 | 1158563960 | 12460 | 12460 | 12460 | 12460 | 68 |
| 349 | 20231121 | 132100 | 1157716680 | 12460 | 12450 | 12460 | 12450 | 286 |
| 350 | 20231121 | 132000 | 1154153170 | 12450 | 12450 | 12460 | 12450 | 81 |
| 351 | 20231121 | 131900 | 1153144090 | 12460 | 12460 | 12460 | 12460 | 0 |
| 352 | 20231121 | 131800 | 1153144090 | 12460 | 12460 | 12460 | 12460 | 21 |
| 353 | 20231121 | 131700 | 1152882430 | 12450 | 12460 | 12460 | 12450 | 257 |
| 354 | 20231121 | 131600 | 1149680850 | 12450 | 12450 | 12450 | 12450 | 0 |
| 355 | 20231121 | 131500 | 1149680850 | 12450 | 12480 | 12480 | 12450 | 699 |
| 356 | 20231121 | 131400 | 1140963830 | 12470 | 12470 | 12470 | 12460 | 287 |
| 357 | 20231121 | 131300 | 1137385040 | 12440 | 12460 | 12470 | 12440 | 168 |
| 358 | 20231121 | 131200 | 1135293720 | 12440 | 12460 | 12470 | 12440 | 606 |
| 359 | 20231121 | 131100 | 1127748160 | 12460 | 12460 | 12460 | 12460 | 1 |
| 360 | 20231121 | 131000 | 1127735700 | 12470 | 12460 | 12480 | 12460 | 253 |
| 361 | 20231121 | 130900 | 1124581820 | 12460 | 12470 | 12470 | 12460 | 30 |
| 362 | 20231121 | 130800 | 1124207840 | 12470 | 12470 | 12470 | 12470 | 32 |
| 363 | 20231121 | 130700 | 1123808800 | 12470 | 12460 | 12470 | 12430 | 52 |
| 364 | 20231121 | 130600 | 1123161030 | 12430 | 12470 | 12470 | 12430 | 8000 |
| 365 | 20231121 | 130500 | 1023668610 | 12470 | 12470 | 12470 | 12470 | 63 |
| 366 | 20231121 | 130400 | 1022883000 | 12480 | 12480 | 12480 | 12480 | 63 |
| 367 | 20231121 | 130300 | 1022096760 | 12480 | 12480 | 12480 | 12480 | 74 |
| 368 | 20231121 | 130200 | 1021173240 | 12480 | 12470 | 12480 | 12470 | 136 |
| 369 | 20231121 | 130100 | 1019476600 | 12470 | 12470 | 12470 | 12470 | 243 |
| 370 | 20231121 | 130000 | 1016446390 | 12470 | 12460 | 12470 | 12460 | 158 |
| 371 | 20231121 | 125900 | 1014477410 | 12460 | 12460 | 12460 | 12460 | 2 |
| 372 | 20231121 | 125800 | 1014452490 | 12470 | 12470 | 12470 | 12470 | 17 |
| 373 | 20231121 | 125700 | 1014240500 | 12470 | 12470 | 12470 | 12470 | 167 |
| 374 | 20231121 | 125600 | 1012158010 | 12460 | 12460 | 12460 | 12460 | 110 |
| 375 | 20231121 | 125500 | 1010787410 | 12460 | 12460 | 12460 | 12460 | 41 |
| 376 | 20231121 | 125400 | 1010276550 | 12460 | 12460 | 12470 | 12460 | 164 |
| 377 | 20231121 | 125300 | 1008232600 | 12470 | 12470 | 12470 | 12470 | 0 |
| 378 | 20231121 | 125200 | 1008232600 | 12470 | 12460 | 12470 | 12460 | 75 |
| 379 | 20231121 | 125100 | 1007297990 | 12470 | 12470 | 12470 | 12470 | 1 |
| 380 | 20231121 | 125000 | 1007285520 | 12460 | 12460 | 12460 | 12460 | 200 |
| 381 | 20231121 | 124900 | 1004793520 | 12460 | 12470 | 12470 | 12460 | 563 |
| 382 | 20231121 | 124800 | 997773540 | 12460 | 12460 | 12460 | 12460 | 341 |
| 383 | 20231121 | 124700 | 993524680 | 12450 | 12460 | 12460 | 12450 | 143 |
| 384 | 20231121 | 124600 | 991743120 | 12460 | 12460 | 12460 | 12460 | 0 |
| 385 | 20231121 | 124500 | 991743120 | 12460 | 12460 | 12460 | 12460 | 1 |
| 386 | 20231121 | 124400 | 991730660 | 12460 | 12460 | 12460 | 12460 | 22 |
| 387 | 20231121 | 124300 | 991456540 | 12460 | 12460 | 12460 | 12460 | 555 |
| 388 | 20231121 | 124200 | 984541240 | 12460 | 12450 | 12460 | 12450 | 161 |
| 389 | 20231121 | 124100 | 982535820 | 12450 | 12450 | 12450 | 12450 | 0 |
| 390 | 20231121 | 124000 | 982535820 | 12450 | 12450 | 12450 | 12450 | 14 |
| 391 | 20231121 | 123900 | 982361520 | 12450 | 12450 | 12450 | 12450 | 72 |
| 392 | 20231121 | 123800 | 981465120 | 12460 | 12460 | 12460 | 12460 | 10 |
| 393 | 20231121 | 123700 | 981340520 | 12450 | 12450 | 12450 | 12450 | 8 |
| 394 | 20231121 | 123600 | 981240920 | 12450 | 12450 | 12450 | 12450 | 66 |
| 395 | 20231121 | 123500 | 980419220 | 12450 | 12450 | 12450 | 12450 | 0 |
| 396 | 20231121 | 123400 | 980419220 | 12450 | 12450 | 12450 | 12440 | 91 |
| 397 | 20231121 | 123300 | 979286900 | 12450 | 12450 | 12450 | 12450 | 80 |
| 398 | 20231121 | 123200 | 978290900 | 12440 | 12440 | 12440 | 12440 | 0 |
| 399 | 20231121 | 123100 | 978290900 | 12440 | 12440 | 12440 | 12440 | 74 |
| 400 | 20231121 | 123000 | 977370340 | 12440 | 12440 | 12440 | 12440 | 0 |
| 401 | 20231121 | 122900 | 977370340 | 12440 | 12440 | 12440 | 12440 | 63 |
| 402 | 20231121 | 122800 | 976586620 | 12440 | 12440 | 12440 | 12440 | 0 |
| 403 | 20231121 | 122700 | 976586620 | 12440 | 12440 | 12440 | 12440 | 0 |
| 404 | 20231121 | 122600 | 976586620 | 12440 | 12450 | 12450 | 12440 | 111 |
| 405 | 20231121 | 122500 | 975205310 | 12440 | 12450 | 12450 | 12440 | 26 |
| 406 | 20231121 | 122400 | 974881770 | 12450 | 12450 | 12450 | 12450 | 174 |
| 407 | 20231121 | 122300 | 972715470 | 12440 | 12440 | 12440 | 12440 | 0 |
| 408 | 20231121 | 122200 | 972715470 | 12440 | 12440 | 12440 | 12440 | 2 |
| 409 | 20231121 | 122100 | 972690590 | 12440 | 12470 | 12480 | 12440 | 913 |
| 410 | 20231121 | 122000 | 961321880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 411 | 20231121 | 121900 | 961321880 | 12470 | 12470 | 12470 | 12470 | 50 |
| 412 | 20231121 | 121800 | 960698380 | 12460 | 12470 | 12470 | 12460 | 133 |
| 413 | 20231121 | 121700 | 959040640 | 12470 | 12470 | 12470 | 12470 | 5 |
| 414 | 20231121 | 121600 | 958978290 | 12460 | 12460 | 12470 | 12450 | 114 |
| 415 | 20231121 | 121500 | 957557850 | 12450 | 12450 | 12450 | 12450 | 0 |
| 416 | 20231121 | 121400 | 957557850 | 12450 | 12440 | 12450 | 12440 | 143 |
| 417 | 20231121 | 121300 | 955777640 | 12440 | 12440 | 12440 | 12440 | 49 |
| 418 | 20231121 | 121200 | 955168080 | 12440 | 12440 | 12440 | 12440 | 32 |
| 419 | 20231121 | 121100 | 954770000 | 12440 | 12430 | 12440 | 12430 | 66 |
| 420 | 20231121 | 121000 | 953949610 | 12440 | 12440 | 12440 | 12440 | 156 |
| 421 | 20231121 | 120900 | 952008970 | 12440 | 12440 | 12440 | 12440 | 1 |
| 422 | 20231121 | 120800 | 951996530 | 12430 | 12440 | 12440 | 12430 | 148 |
| 423 | 20231121 | 120700 | 950156840 | 12440 | 12440 | 12440 | 12440 | 0 |
| 424 | 20231121 | 120600 | 950156840 | 12440 | 12440 | 12440 | 12440 | 10 |
| 425 | 20231121 | 120500 | 950032440 | 12440 | 12440 | 12440 | 12440 | 0 |
| 426 | 20231121 | 120400 | 950032440 | 12440 | 12440 | 12440 | 12440 | 210 |
| 427 | 20231121 | 120300 | 947420040 | 12440 | 12440 | 12440 | 12430 | 89 |
| 428 | 20231121 | 120200 | 946313530 | 12430 | 12430 | 12430 | 12430 | 1 |
| 429 | 20231121 | 120100 | 946301100 | 12430 | 12430 | 12430 | 12430 | 66 |
| 430 | 20231121 | 120000 | 945480720 | 12430 | 12430 | 12430 | 12430 | 0 |
| 431 | 20231121 | 115900 | 945480720 | 12430 | 12420 | 12430 | 12420 | 21 |
| 432 | 20231121 | 115800 | 945219810 | 12420 | 12420 | 12420 | 12420 | 63 |
| 433 | 20231121 | 115700 | 944437350 | 12410 | 12440 | 12440 | 12410 | 50 |
| 434 | 20231121 | 115600 | 943815380 | 12410 | 12410 | 12410 | 12410 | 0 |
| 435 | 20231121 | 115500 | 943815380 | 12410 | 12410 | 12410 | 12410 | 151 |
| 436 | 20231121 | 115400 | 941941470 | 12440 | 12430 | 12440 | 12430 | 122 |
| 437 | 20231121 | 115300 | 940424370 | 12420 | 12420 | 12420 | 12420 | 63 |
| 438 | 20231121 | 115200 | 939641910 | 12420 | 12420 | 12420 | 12420 | 6 |
| 439 | 20231121 | 115100 | 939567390 | 12410 | 12430 | 12430 | 12410 | 113 |
| 440 | 20231121 | 115000 | 938163800 | 12410 | 12410 | 12420 | 12410 | 72 |
| 441 | 20231121 | 114900 | 937270060 | 12410 | 12420 | 12420 | 12410 | 532 |
| 442 | 20231121 | 114800 | 930663010 | 12420 | 12420 | 12420 | 12420 | 596 |
| 443 | 20231121 | 114700 | 923260690 | 12430 | 12430 | 12430 | 12430 | 64 |
| 444 | 20231121 | 114600 | 922465170 | 12430 | 12430 | 12430 | 12430 | 2 |
| 445 | 20231121 | 114500 | 922440310 | 12400 | 12400 | 12400 | 12400 | 0 |
| 446 | 20231121 | 114400 | 922440310 | 12400 | 12400 | 12400 | 12400 | 0 |
| 447 | 20231121 | 114300 | 922440310 | 12400 | 12400 | 12400 | 12400 | 0 |
| 448 | 20231121 | 114200 | 922440310 | 12400 | 12400 | 12400 | 12400 | 0 |
| 449 | 20231121 | 114100 | 922440310 | 12400 | 12400 | 12400 | 12400 | 227 |
| 450 | 20231121 | 114000 | 919625510 | 12450 | 12420 | 12450 | 12400 | 2005 |
| 451 | 20231121 | 113900 | 894762170 | 12400 | 12400 | 12400 | 12400 | 1 |
| 452 | 20231121 | 113800 | 894749770 | 12410 | 12410 | 12410 | 12410 | 0 |
| 453 | 20231121 | 113700 | 894749770 | 12410 | 12440 | 12460 | 12410 | 740 |
| 454 | 20231121 | 113600 | 885557970 | 12420 | 12430 | 12430 | 12420 | 1502 |
| 455 | 20231121 | 113500 | 866897450 | 12430 | 12420 | 12430 | 12420 | 273 |
| 456 | 20231121 | 113400 | 863506690 | 12420 | 12420 | 12420 | 12420 | 7 |
| 457 | 20231121 | 113300 | 863419750 | 12420 | 12420 | 12420 | 12420 | 0 |
| 458 | 20231121 | 113200 | 863419750 | 12420 | 12420 | 12420 | 12420 | 72 |
| 459 | 20231121 | 113100 | 862525510 | 12420 | 12420 | 12420 | 12420 | 1 |
| 460 | 20231121 | 113000 | 862513090 | 12410 | 12410 | 12410 | 12410 | 63 |
| 461 | 20231121 | 112900 | 861731260 | 12410 | 12420 | 12420 | 12410 | 285 |
| 462 | 20231121 | 112800 | 858194160 | 12410 | 12410 | 12410 | 12410 | 44 |
| 463 | 20231121 | 112700 | 857648120 | 12410 | 12410 | 12420 | 12400 | 287 |
| 464 | 20231121 | 112600 | 854088600 | 12410 | 12410 | 12410 | 12410 | 9 |
| 465 | 20231121 | 112500 | 853976910 | 12400 | 12410 | 12410 | 12400 | 55 |
| 466 | 20231121 | 112400 | 853294370 | 12410 | 12380 | 12410 | 12380 | 6 |
| 467 | 20231121 | 112300 | 853219940 | 12370 | 12410 | 12410 | 12370 | 355 |
| 468 | 20231121 | 112200 | 848819770 | 12410 | 12400 | 12410 | 12400 | 94 |
| 469 | 20231121 | 112100 | 847653860 | 12410 | 12400 | 12410 | 12400 | 35 |
| 470 | 20231121 | 112000 | 847219730 | 12400 | 12400 | 12400 | 12400 | 229 |
| 471 | 20231121 | 111900 | 844380130 | 12400 | 12410 | 12410 | 12400 | 163 |
| 472 | 20231121 | 111800 | 842357930 | 12410 | 12410 | 12410 | 12410 | 0 |
| 473 | 20231121 | 111700 | 842357930 | 12410 | 12410 | 12410 | 12410 | 215 |
| 474 | 20231121 | 111600 | 839689780 | 12420 | 12420 | 12420 | 12420 | 68 |
| 475 | 20231121 | 111500 | 838845220 | 12420 | 12420 | 12420 | 12420 | 2 |
| 476 | 20231121 | 111400 | 838820380 | 12400 | 12410 | 12410 | 12400 | 1850 |
| 477 | 20231121 | 111300 | 815877050 | 12410 | 12410 | 12410 | 12410 | 1 |
| 478 | 20231121 | 111200 | 815864640 | 12410 | 12430 | 12430 | 12410 | 462 |
| 479 | 20231121 | 111100 | 810128280 | 12440 | 12440 | 12440 | 12440 | 1 |
| 480 | 20231121 | 111000 | 810115840 | 12430 | 12440 | 12440 | 12430 | 40 |
| 481 | 20231121 | 110900 | 809618620 | 12440 | 12450 | 12450 | 12430 | 65 |
| 482 | 20231121 | 110800 | 808809530 | 12450 | 12460 | 12460 | 12450 | 27 |
| 483 | 20231121 | 110700 | 808473370 | 12460 | 12450 | 12460 | 12450 | 66 |
| 484 | 20231121 | 110600 | 807651640 | 12460 | 12450 | 12460 | 12450 | 16 |
| 485 | 20231121 | 110500 | 807452390 | 12450 | 12450 | 12460 | 12400 | 1411 |
| 486 | 20231121 | 110400 | 789920680 | 12460 | 12460 | 12460 | 12450 | 311 |
| 487 | 20231121 | 110300 | 786047480 | 12460 | 12460 | 12460 | 12450 | 495 |
| 488 | 20231121 | 110200 | 779881090 | 12460 | 12490 | 12490 | 12460 | 1489 |
| 489 | 20231121 | 110100 | 761297680 | 12490 | 12510 | 12510 | 12490 | 705 |
| 490 | 20231121 | 110000 | 752485690 | 12510 | 12510 | 12510 | 12500 | 191 |
| 491 | 20231121 | 105900 | 750097790 | 12510 | 12520 | 12520 | 12510 | 281 |
| 492 | 20231121 | 105800 | 746582380 | 12510 | 12520 | 12520 | 12510 | 185 |
| 493 | 20231121 | 105700 | 744266580 | 12520 | 12520 | 12520 | 12520 | 34 |
| 494 | 20231121 | 105600 | 743840900 | 12520 | 12520 | 12520 | 12520 | 65 |
| 495 | 20231121 | 105500 | 743027100 | 12530 | 12520 | 12530 | 12520 | 3 |
| 496 | 20231121 | 105400 | 742989530 | 12520 | 12530 | 12530 | 12520 | 477 |
| 497 | 20231121 | 105300 | 737015800 | 12540 | 12530 | 12540 | 12530 | 64 |
| 498 | 20231121 | 105200 | 736213740 | 12540 | 12530 | 12540 | 12530 | 4 |
| 499 | 20231121 | 105100 | 736163610 | 12530 | 12530 | 12530 | 12530 | 14 |
| 500 | 20231121 | 105000 | 735988190 | 12530 | 12550 | 12550 | 12520 | 1001 |
| 501 | 20231121 | 104900 | 723436010 | 12560 | 12560 | 12560 | 12550 | 91 |
| 502 | 20231121 | 104800 | 722293850 | 12550 | 12550 | 12550 | 12550 | 20 |
| 503 | 20231121 | 104700 | 722042850 | 12540 | 12550 | 12550 | 12540 | 32 |
| 504 | 20231121 | 104600 | 721641270 | 12550 | 12550 | 12550 | 12540 | 351 |
| 505 | 20231121 | 104500 | 717236860 | 12540 | 12550 | 12550 | 12540 | 73 |
| 506 | 20231121 | 104400 | 716320720 | 12540 | 12540 | 12550 | 12540 | 496 |
| 507 | 20231121 | 104300 | 710099930 | 12550 | 12540 | 12550 | 12540 | 381 |
| 508 | 20231121 | 104200 | 705321640 | 12530 | 12530 | 12530 | 12530 | 191 |
| 509 | 20231121 | 104100 | 702928410 | 12530 | 12530 | 12530 | 12530 | 59 |
| 510 | 20231121 | 104000 | 702189140 | 12530 | 12540 | 12540 | 12530 | 285 |
| 511 | 20231121 | 103900 | 698618030 | 12530 | 12540 | 12540 | 12530 | 754 |
| 512 | 20231121 | 103800 | 689170130 | 12540 | 12540 | 12540 | 12540 | 63 |
| 513 | 20231121 | 103700 | 688380110 | 12540 | 12530 | 12540 | 12530 | 273 |
| 514 | 20231121 | 103600 | 684956710 | 12530 | 12540 | 12550 | 12530 | 885 |
| 515 | 20231121 | 103500 | 673859910 | 12540 | 12540 | 12540 | 12540 | 8 |
| 516 | 20231121 | 103400 | 673759590 | 12520 | 12530 | 12550 | 12520 | 479 |
| 517 | 20231121 | 103300 | 667755830 | 12530 | 12540 | 12550 | 12530 | 158 |
| 518 | 20231121 | 103200 | 665774300 | 12540 | 12550 | 12550 | 12540 | 311 |
| 519 | 20231121 | 103100 | 661872410 | 12560 | 12550 | 12560 | 12550 | 205 |
| 520 | 20231121 | 103000 | 659298250 | 12550 | 12550 | 12550 | 12550 | 716 |
| 521 | 20231121 | 102900 | 650312450 | 12540 | 12540 | 12540 | 12540 | 324 |
| 522 | 20231121 | 102800 | 646249490 | 12530 | 12530 | 12540 | 12530 | 482 |
| 523 | 20231121 | 102700 | 640206490 | 12530 | 12530 | 12530 | 12530 | 17 |
| 524 | 20231121 | 102600 | 639993480 | 12540 | 12530 | 12540 | 12530 | 125 |
| 525 | 20231121 | 102500 | 638426080 | 12540 | 12540 | 12540 | 12530 | 64 |
| 526 | 20231121 | 102400 | 637623530 | 12540 | 12540 | 12540 | 12530 | 50 |
| 527 | 20231121 | 102300 | 636996860 | 12550 | 12550 | 12560 | 12540 | 572 |
| 528 | 20231121 | 102200 | 629820410 | 12540 | 12510 | 12550 | 12500 | 4062 |
| 529 | 20231121 | 102100 | 578922290 | 12500 | 12490 | 12510 | 12490 | 1016 |
| 530 | 20231121 | 102000 | 566222800 | 12490 | 12490 | 12490 | 12490 | 63 |
| 531 | 20231121 | 101900 | 565435930 | 12480 | 12510 | 12510 | 12480 | 339 |
| 532 | 20231121 | 101800 | 561200480 | 12510 | 12510 | 12510 | 12500 | 505 |
| 533 | 20231121 | 101700 | 554885590 | 12510 | 12510 | 12510 | 12510 | 109 |
| 534 | 20231121 | 101600 | 553522000 | 12500 | 12510 | 12510 | 12500 | 259 |
| 535 | 20231121 | 101500 | 550284480 | 12510 | 12510 | 12520 | 12510 | 713 |
| 536 | 20231121 | 101400 | 541364810 | 12500 | 12500 | 12500 | 12500 | 238 |
| 537 | 20231121 | 101300 | 538389810 | 12490 | 12490 | 12490 | 12480 | 295 |
| 538 | 20231121 | 101200 | 534705700 | 12490 | 12490 | 12500 | 12490 | 30 |
| 539 | 20231121 | 101100 | 534330760 | 12490 | 12490 | 12490 | 12490 | 6 |
| 540 | 20231121 | 101000 | 534255820 | 12500 | 12460 | 12500 | 12460 | 3215 |
| 541 | 20231121 | 100900 | 494085270 | 12470 | 12450 | 12470 | 12450 | 299 |
| 542 | 20231121 | 100800 | 490362660 | 12450 | 12450 | 12450 | 12450 | 123 |
| 543 | 20231121 | 100700 | 488831310 | 12450 | 12430 | 12450 | 12430 | 22 |
| 544 | 20231121 | 100600 | 488557680 | 12430 | 12430 | 12430 | 12430 | 528 |
| 545 | 20231121 | 100500 | 481994640 | 12450 | 12440 | 12470 | 12440 | 236 |
| 546 | 20231121 | 100400 | 479057070 | 12440 | 12450 | 12450 | 12440 | 218 |
| 547 | 20231121 | 100300 | 476344060 | 12450 | 12440 | 12470 | 12440 | 100 |
| 548 | 20231121 | 100200 | 475098820 | 12440 | 12440 | 12440 | 12440 | 6 |
| 549 | 20231121 | 100100 | 475024180 | 12480 | 12430 | 12480 | 12430 | 61 |
| 550 | 20231121 | 100000 | 474265900 | 12430 | 12430 | 12430 | 12430 | 0 |
| 551 | 20231121 | 095900 | 474265900 | 12430 | 12430 | 12430 | 12430 | 17 |
| 552 | 20231121 | 095800 | 474054590 | 12430 | 12480 | 12480 | 12430 | 1207 |
| 553 | 20231121 | 095700 | 459020270 | 12470 | 12490 | 12510 | 12470 | 2259 |
| 554 | 20231121 | 095600 | 430784510 | 12490 | 12500 | 12500 | 12490 | 332 |
| 555 | 20231121 | 095500 | 426634620 | 12500 | 12490 | 12500 | 12490 | 1750 |
| 556 | 20231121 | 095400 | 404761320 | 12490 | 12490 | 12500 | 12470 | 169 |
| 557 | 20231121 | 095300 | 402650300 | 12500 | 12440 | 12500 | 12440 | 3546 |
| 558 | 20231121 | 095200 | 358372240 | 12430 | 12420 | 12430 | 12420 | 433 |
| 559 | 20231121 | 095100 | 352993890 | 12380 | 12410 | 12420 | 12380 | 323 |
| 560 | 20231121 | 095000 | 348991570 | 12410 | 12390 | 12410 | 12390 | 110 |
| 561 | 20231121 | 094900 | 347627950 | 12370 | 12370 | 12370 | 12370 | 137 |
| 562 | 20231121 | 094800 | 345933260 | 12350 | 12350 | 12350 | 12350 | 0 |
| 563 | 20231121 | 094700 | 345933260 | 12350 | 12380 | 12380 | 12350 | 65 |
| 564 | 20231121 | 094600 | 345129010 | 12390 | 12380 | 12390 | 12340 | 203 |
| 565 | 20231121 | 094500 | 342618940 | 12380 | 12360 | 12380 | 12340 | 205 |
| 566 | 20231121 | 094400 | 340088100 | 12360 | 12340 | 12360 | 12340 | 437 |
| 567 | 20231121 | 094300 | 334694790 | 12350 | 12350 | 12350 | 12350 | 47 |
| 568 | 20231121 | 094200 | 334114340 | 12350 | 12360 | 12360 | 12350 | 277 |
| 569 | 20231121 | 094100 | 330692790 | 12360 | 12370 | 12380 | 12350 | 465 |
| 570 | 20231121 | 094000 | 324942540 | 12390 | 12390 | 12390 | 12390 | 368 |
| 571 | 20231121 | 093900 | 320383020 | 12390 | 12400 | 12400 | 12390 | 275 |
| 572 | 20231121 | 093800 | 316975000 | 12400 | 12400 | 12400 | 12400 | 144 |
| 573 | 20231121 | 093700 | 315189400 | 12400 | 12410 | 12430 | 12400 | 240 |
| 574 | 20231121 | 093600 | 312210500 | 12410 | 12420 | 12420 | 12410 | 57 |
| 575 | 20231121 | 093500 | 311503030 | 12400 | 12430 | 12440 | 12390 | 181 |
| 576 | 20231121 | 093400 | 309253740 | 12440 | 12440 | 12440 | 12430 | 456 |
| 577 | 20231121 | 093300 | 303584740 | 12440 | 12350 | 12440 | 12350 | 42 |
| 578 | 20231121 | 093200 | 303064060 | 12350 | 12370 | 12390 | 12350 | 1173 |
| 579 | 20231121 | 093100 | 288533020 | 12370 | 12310 | 12370 | 12310 | 103 |
| 580 | 20231121 | 093000 | 287260130 | 12340 | 12310 | 12340 | 12310 | 159 |
| 581 | 20231121 | 092900 | 285302660 | 12310 | 12340 | 12350 | 12310 | 188 |
| 582 | 20231121 | 092800 | 282988260 | 12310 | 12310 | 12310 | 12310 | 267 |
| 583 | 20231121 | 092700 | 279701490 | 12310 | 12310 | 12340 | 12310 | 810 |
| 584 | 20231121 | 092600 | 269727390 | 12310 | 12310 | 12310 | 12300 | 518 |
| 585 | 20231121 | 092500 | 263353310 | 12340 | 12320 | 12340 | 12310 | 1517 |
| 586 | 20231121 | 092400 | 244678430 | 12320 | 12340 | 12340 | 12320 | 620 |
| 587 | 20231121 | 092300 | 237033740 | 12340 | 12380 | 12380 | 12340 | 712 |
| 588 | 20231121 | 092200 | 228234890 | 12380 | 12390 | 12390 | 12380 | 5 |
| 589 | 20231121 | 092100 | 228172950 | 12380 | 12390 | 12390 | 12380 | 772 |
| 590 | 20231121 | 092000 | 218612510 | 12390 | 12390 | 12390 | 12380 | 311 |
| 591 | 20231121 | 091900 | 214760220 | 12390 | 12460 | 12480 | 12390 | 1097 |
| 592 | 20231121 | 091800 | 201106920 | 12490 | 12460 | 12490 | 12460 | 51 |
| 593 | 20231121 | 091700 | 200471150 | 12460 | 12440 | 12510 | 12440 | 4241 |
| 594 | 20231121 | 091600 | 147483890 | 12430 | 12420 | 12430 | 12400 | 407 |
| 595 | 20231121 | 091500 | 142432780 | 12400 | 12380 | 12400 | 12370 | 367 |
| 596 | 20231121 | 091400 | 137887610 | 12370 | 12410 | 12460 | 12360 | 480 |
| 597 | 20231121 | 091300 | 131949320 | 12370 | 12430 | 12500 | 12370 | 2021 |
| 598 | 20231121 | 091200 | 106770540 | 12420 | 12380 | 12420 | 12380 | 1286 |
| 599 | 20231121 | 091100 | 90818760 | 12390 | 12340 | 12390 | 12320 | 393 |
| 600 | 20231121 | 091000 | 85967050 | 12330 | 12320 | 12330 | 12310 | 246 |
| 601 | 20231121 | 090900 | 82937410 | 12360 | 12320 | 12360 | 12320 | 902 |
| 602 | 20231121 | 090800 | 71811850 | 12310 | 12310 | 12350 | 12310 | 926 |
| 603 | 20231121 | 090700 | 60410250 | 12310 | 12320 | 12320 | 12310 | 237 |
| 604 | 20231121 | 090600 | 57491710 | 12320 | 12320 | 12320 | 12320 | 874 |
| 605 | 20231121 | 090500 | 46724030 | 12320 | 12320 | 12320 | 12320 | 152 |
| 606 | 20231121 | 090400 | 44851390 | 12320 | 12330 | 12340 | 12320 | 382 |
| 607 | 20231121 | 090300 | 40141290 | 12330 | 12330 | 12340 | 12330 | 236 |
| 608 | 20231121 | 090200 | 37230720 | 12390 | 12400 | 12410 | 12340 | 1218 |
| 609 | 20231121 | 090100 | 22135680 | 12400 | 12330 | 12400 | 12330 | 602 |
| 610 | 20231121 | 090000 | 14677800 | 12390 | 12300 | 12390 | 12300 | 1193 |