30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 190200 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 4844 |
| 3 | 20231124 | 190100 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 4 | 20231124 | 190000 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 5 | 20231124 | 185900 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 6 | 20231124 | 185800 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 7 | 20231124 | 185700 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 8 | 20231124 | 185600 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 9 | 20231124 | 185500 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 10 | 20231124 | 185400 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 11 | 20231124 | 185300 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 12 | 20231124 | 185200 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 13 | 20231124 | 185100 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 14 | 20231124 | 185000 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 15 | 20231124 | 184900 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 16 | 20231124 | 184800 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 17 | 20231124 | 184700 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 18 | 20231124 | 184600 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 19 | 20231124 | 184500 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 20 | 20231124 | 184400 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 21 | 20231124 | 184300 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 22 | 20231124 | 184200 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 23 | 20231124 | 184100 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 24 | 20231124 | 184000 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 25 | 20231124 | 183900 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 26 | 20231124 | 183800 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 27 | 20231124 | 183700 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 28 | 20231124 | 183600 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 29 | 20231124 | 183500 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 30 | 20231124 | 183400 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 31 | 20231124 | 183300 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 32 | 20231124 | 183200 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 4844 |
| 33 | 20231124 | 183100 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 34 | 20231124 | 183000 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 35 | 20231124 | 182900 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 36 | 20231124 | 182800 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 37 | 20231124 | 182700 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 38 | 20231124 | 182600 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 39 | 20231124 | 182500 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 40 | 20231124 | 182400 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 41 | 20231124 | 182300 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 42 | 20231124 | 182200 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 43 | 20231124 | 182100 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 44 | 20231124 | 182000 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 45 | 20231124 | 181900 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 46 | 20231124 | 181800 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 47 | 20231124 | 181700 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 48 | 20231124 | 181600 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 49 | 20231124 | 181500 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 50 | 20231124 | 181400 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 51 | 20231124 | 181300 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 52 | 20231124 | 181200 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 53 | 20231124 | 181100 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 54 | 20231124 | 181000 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 55 | 20231124 | 180900 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 56 | 20231124 | 180800 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 57 | 20231124 | 180700 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 58 | 20231124 | 180600 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 59 | 20231124 | 180500 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 60 | 20231124 | 180400 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 61 | 20231124 | 180300 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 62 | 20231124 | 180200 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 4844 |
| 63 | 20231124 | 180100 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 64 | 20231124 | 180000 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 65 | 20231124 | 175900 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 66 | 20231124 | 175800 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 67 | 20231124 | 175700 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 68 | 20231124 | 175600 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 69 | 20231124 | 175500 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 70 | 20231124 | 175400 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 71 | 20231124 | 175300 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 72 | 20231124 | 175200 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 73 | 20231124 | 175100 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 74 | 20231124 | 175000 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 75 | 20231124 | 174900 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 76 | 20231124 | 174800 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 77 | 20231124 | 174700 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 78 | 20231124 | 174600 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 79 | 20231124 | 174500 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 80 | 20231124 | 174400 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 81 | 20231124 | 174300 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 82 | 20231124 | 174200 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 83 | 20231124 | 174100 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 84 | 20231124 | 174000 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 85 | 20231124 | 173900 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 86 | 20231124 | 173800 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 87 | 20231124 | 173700 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 88 | 20231124 | 173600 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 89 | 20231124 | 173500 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 90 | 20231124 | 173400 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 91 | 20231124 | 173300 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 92 | 20231124 | 173200 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 4844 |
| 93 | 20231124 | 173100 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 94 | 20231124 | 173000 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 95 | 20231124 | 172900 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 96 | 20231124 | 172800 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 97 | 20231124 | 172700 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 98 | 20231124 | 172600 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 99 | 20231124 | 172500 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 100 | 20231124 | 172400 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 101 | 20231124 | 172300 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 102 | 20231124 | 172200 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 103 | 20231124 | 172100 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 104 | 20231124 | 172000 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 105 | 20231124 | 171900 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 106 | 20231124 | 171800 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 107 | 20231124 | 171700 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 108 | 20231124 | 171600 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 109 | 20231124 | 171500 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 110 | 20231124 | 171400 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 111 | 20231124 | 171300 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 112 | 20231124 | 171200 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 113 | 20231124 | 171100 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 114 | 20231124 | 171000 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 115 | 20231124 | 170900 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 116 | 20231124 | 170800 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 117 | 20231124 | 170700 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 118 | 20231124 | 170600 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 119 | 20231124 | 170500 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 120 | 20231124 | 170400 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 121 | 20231124 | 170300 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 122 | 20231124 | 170200 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 4844 |
| 123 | 20231124 | 170100 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 124 | 20231124 | 170000 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 125 | 20231124 | 165900 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 126 | 20231124 | 165800 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 127 | 20231124 | 165700 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 128 | 20231124 | 165600 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 129 | 20231124 | 165500 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 130 | 20231124 | 165400 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 131 | 20231124 | 165300 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 132 | 20231124 | 165200 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 133 | 20231124 | 165100 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 134 | 20231124 | 165000 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 135 | 20231124 | 164900 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 136 | 20231124 | 164800 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 137 | 20231124 | 164700 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 138 | 20231124 | 164600 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 139 | 20231124 | 164500 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 140 | 20231124 | 164400 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 141 | 20231124 | 164300 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 142 | 20231124 | 164200 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 143 | 20231124 | 164100 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 144 | 20231124 | 164000 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 145 | 20231124 | 163900 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 146 | 20231124 | 163800 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 147 | 20231124 | 163700 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 148 | 20231124 | 163600 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 149 | 20231124 | 163500 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 150 | 20231124 | 163400 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 151 | 20231124 | 163300 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 152 | 20231124 | 163200 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 4844 |
| 153 | 20231124 | 163100 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 154 | 20231124 | 163000 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 155 | 20231124 | 162900 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 156 | 20231124 | 162800 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 157 | 20231124 | 162700 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 158 | 20231124 | 162600 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 159 | 20231124 | 162500 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 160 | 20231124 | 162400 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 161 | 20231124 | 162300 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 162 | 20231124 | 162200 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 163 | 20231124 | 162100 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 164 | 20231124 | 162000 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 165 | 20231124 | 161900 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 166 | 20231124 | 161800 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 167 | 20231124 | 161700 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 168 | 20231124 | 161600 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 169 | 20231124 | 161500 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 170 | 20231124 | 161400 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 171 | 20231124 | 161300 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 172 | 20231124 | 161200 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 173 | 20231124 | 161100 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 174 | 20231124 | 161000 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 175 | 20231124 | 160900 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 176 | 20231124 | 160800 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 177 | 20231124 | 160700 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 178 | 20231124 | 160600 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 179 | 20231124 | 160500 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 180 | 20231124 | 160400 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 181 | 20231124 | 160300 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 182 | 20231124 | 160200 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 4844 |
| 183 | 20231124 | 160100 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 184 | 20231124 | 160000 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 185 | 20231124 | 155900 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 186 | 20231124 | 155800 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 187 | 20231124 | 155700 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 188 | 20231124 | 155600 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 189 | 20231124 | 155500 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 190 | 20231124 | 155400 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 191 | 20231124 | 155300 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 192 | 20231124 | 155200 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 193 | 20231124 | 155100 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 194 | 20231124 | 155000 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 195 | 20231124 | 154900 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 196 | 20231124 | 154800 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 197 | 20231124 | 154700 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 198 | 20231124 | 154600 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 199 | 20231124 | 154500 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 200 | 20231124 | 154400 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 201 | 20231124 | 154300 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 202 | 20231124 | 154200 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 203 | 20231124 | 154100 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 204 | 20231124 | 154000 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 205 | 20231124 | 153900 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 206 | 20231124 | 153800 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 207 | 20231124 | 153700 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 208 | 20231124 | 153600 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 209 | 20231124 | 153500 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 210 | 20231124 | 153400 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 211 | 20231124 | 153300 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 212 | 20231124 | 153200 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 4844 |
| 213 | 20231124 | 153100 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 214 | 20231124 | 153000 | 1847238540 | 8440 | 8440 | 8440 | 8440 | 4844 |
| 215 | 20231124 | 152900 | 1806355180 | 8410 | 8410 | 8410 | 8410 | 0 |
| 216 | 20231124 | 152800 | 1806355180 | 8410 | 8410 | 8410 | 8410 | 0 |
| 217 | 20231124 | 152700 | 1806355180 | 8410 | 8410 | 8410 | 8410 | 0 |
| 218 | 20231124 | 152600 | 1806355180 | 8410 | 8410 | 8410 | 8410 | 0 |
| 219 | 20231124 | 152500 | 1806355180 | 8410 | 8410 | 8410 | 8410 | 0 |
| 220 | 20231124 | 152400 | 1806355180 | 8410 | 8410 | 8410 | 8410 | 0 |
| 221 | 20231124 | 152300 | 1806355180 | 8410 | 8410 | 8410 | 8410 | 0 |
| 222 | 20231124 | 152200 | 1806355180 | 8410 | 8410 | 8410 | 8410 | 0 |
| 223 | 20231124 | 152100 | 1806355180 | 8410 | 8410 | 8410 | 8410 | 0 |
| 224 | 20231124 | 152000 | 1806355180 | 8410 | 8410 | 8410 | 8410 | 0 |
| 225 | 20231124 | 151900 | 1806355180 | 8410 | 8410 | 8430 | 8400 | 4429 |
| 226 | 20231124 | 151800 | 1769117970 | 8420 | 8430 | 8430 | 8420 | 3 |
| 227 | 20231124 | 151700 | 1769092700 | 8420 | 8430 | 8430 | 8420 | 579 |
| 228 | 20231124 | 151600 | 1764216830 | 8440 | 8410 | 8440 | 8410 | 116 |
| 229 | 20231124 | 151500 | 1763240910 | 8410 | 8410 | 8420 | 8410 | 638 |
| 230 | 20231124 | 151400 | 1757870080 | 8400 | 8410 | 8410 | 8400 | 207 |
| 231 | 20231124 | 151300 | 1756129230 | 8420 | 8420 | 8420 | 8420 | 193 |
| 232 | 20231124 | 151200 | 1754504170 | 8440 | 8440 | 8440 | 8440 | 0 |
| 233 | 20231124 | 151100 | 1754504170 | 8440 | 8430 | 8440 | 8420 | 659 |
| 234 | 20231124 | 151000 | 1748946220 | 8430 | 8440 | 8450 | 8430 | 244 |
| 235 | 20231124 | 150900 | 1746885520 | 8440 | 8440 | 8440 | 8440 | 205 |
| 236 | 20231124 | 150800 | 1745155320 | 8420 | 8440 | 8440 | 8420 | 386 |
| 237 | 20231124 | 150700 | 1741900230 | 8440 | 8430 | 8440 | 8430 | 70 |
| 238 | 20231124 | 150600 | 1741309530 | 8430 | 8440 | 8440 | 8430 | 210 |
| 239 | 20231124 | 150500 | 1739538030 | 8440 | 8440 | 8440 | 8440 | 248 |
| 240 | 20231124 | 150400 | 1737444910 | 8430 | 8430 | 8430 | 8430 | 52 |
| 241 | 20231124 | 150300 | 1737006550 | 8430 | 8430 | 8430 | 8430 | 1371 |
| 242 | 20231124 | 150200 | 1725449020 | 8430 | 8430 | 8430 | 8430 | 91 |
| 243 | 20231124 | 150100 | 1724681890 | 8420 | 8420 | 8420 | 8420 | 0 |
| 244 | 20231124 | 150000 | 1724681890 | 8420 | 8410 | 8420 | 8410 | 94 |
| 245 | 20231124 | 145900 | 1723890430 | 8400 | 8420 | 8430 | 8400 | 747 |
| 246 | 20231124 | 145800 | 1717599750 | 8430 | 8430 | 8430 | 8430 | 32 |
| 247 | 20231124 | 145700 | 1717329990 | 8430 | 8420 | 8430 | 8420 | 502 |
| 248 | 20231124 | 145600 | 1713099360 | 8430 | 8420 | 8430 | 8420 | 240 |
| 249 | 20231124 | 145500 | 1711078360 | 8430 | 8420 | 8430 | 8420 | 107 |
| 250 | 20231124 | 145400 | 1710176640 | 8430 | 8430 | 8430 | 8420 | 352 |
| 251 | 20231124 | 145300 | 1707212540 | 8430 | 8430 | 8430 | 8410 | 331 |
| 252 | 20231124 | 145200 | 1704425920 | 8420 | 8420 | 8420 | 8420 | 25 |
| 253 | 20231124 | 145100 | 1704215420 | 8410 | 8420 | 8420 | 8400 | 69 |
| 254 | 20231124 | 145000 | 1703634950 | 8410 | 8410 | 8420 | 8410 | 301 |
| 255 | 20231124 | 144900 | 1701102620 | 8420 | 8420 | 8420 | 8410 | 137 |
| 256 | 20231124 | 144800 | 1699950160 | 8410 | 8410 | 8420 | 8410 | 300 |
| 257 | 20231124 | 144700 | 1697424960 | 8420 | 8420 | 8420 | 8410 | 296 |
| 258 | 20231124 | 144600 | 1694933710 | 8430 | 8420 | 8430 | 8420 | 24 |
| 259 | 20231124 | 144500 | 1694731430 | 8420 | 8420 | 8430 | 8420 | 465 |
| 260 | 20231124 | 144400 | 1690815280 | 8420 | 8420 | 8430 | 8420 | 330 |
| 261 | 20231124 | 144300 | 1688036480 | 8430 | 8410 | 8430 | 8410 | 370 |
| 262 | 20231124 | 144200 | 1684922320 | 8400 | 8390 | 8400 | 8390 | 192 |
| 263 | 20231124 | 144100 | 1683309540 | 8390 | 8400 | 8400 | 8390 | 142 |
| 264 | 20231124 | 144000 | 1682117920 | 8410 | 8390 | 8410 | 8390 | 306 |
| 265 | 20231124 | 143900 | 1679549050 | 8390 | 8390 | 8390 | 8380 | 65 |
| 266 | 20231124 | 143800 | 1679003950 | 8400 | 8400 | 8400 | 8400 | 199 |
| 267 | 20231124 | 143700 | 1677332350 | 8400 | 8410 | 8410 | 8400 | 176 |
| 268 | 20231124 | 143600 | 1675853070 | 8400 | 8410 | 8410 | 8400 | 222 |
| 269 | 20231124 | 143500 | 1673988070 | 8400 | 8390 | 8400 | 8380 | 505 |
| 270 | 20231124 | 143400 | 1669751240 | 8380 | 8360 | 8380 | 8360 | 254 |
| 271 | 20231124 | 143300 | 1667623860 | 8370 | 8370 | 8370 | 8360 | 103 |
| 272 | 20231124 | 143200 | 1666761780 | 8360 | 8360 | 8370 | 8360 | 383 |
| 273 | 20231124 | 143100 | 1663559100 | 8370 | 8370 | 8370 | 8370 | 20 |
| 274 | 20231124 | 143000 | 1663391700 | 8370 | 8360 | 8370 | 8360 | 159 |
| 275 | 20231124 | 142900 | 1662061670 | 8360 | 8360 | 8360 | 8360 | 308 |
| 276 | 20231124 | 142800 | 1659486790 | 8370 | 8360 | 8370 | 8360 | 137 |
| 277 | 20231124 | 142700 | 1658340830 | 8360 | 8360 | 8360 | 8360 | 3 |
| 278 | 20231124 | 142600 | 1658315750 | 8370 | 8370 | 8370 | 8370 | 71 |
| 279 | 20231124 | 142500 | 1657721480 | 8360 | 8380 | 8380 | 8360 | 411 |
| 280 | 20231124 | 142400 | 1654284300 | 8380 | 8370 | 8380 | 8360 | 103 |
| 281 | 20231124 | 142300 | 1653421610 | 8380 | 8340 | 8380 | 8340 | 4599 |
| 282 | 20231124 | 142200 | 1614990360 | 8330 | 8330 | 8330 | 8330 | 192 |
| 283 | 20231124 | 142100 | 1613391000 | 8330 | 8340 | 8340 | 8330 | 63 |
| 284 | 20231124 | 142000 | 1612865630 | 8330 | 8330 | 8330 | 8330 | 268 |
| 285 | 20231124 | 141900 | 1610633190 | 8330 | 8330 | 8330 | 8330 | 305 |
| 286 | 20231124 | 141800 | 1608092540 | 8320 | 8330 | 8330 | 8320 | 124 |
| 287 | 20231124 | 141700 | 1607060110 | 8330 | 8320 | 8330 | 8320 | 355 |
| 288 | 20231124 | 141600 | 1604105020 | 8330 | 8350 | 8350 | 8330 | 1209 |
| 289 | 20231124 | 141500 | 1594024980 | 8340 | 8350 | 8350 | 8340 | 159 |
| 290 | 20231124 | 141400 | 1592697360 | 8350 | 8350 | 8350 | 8350 | 236 |
| 291 | 20231124 | 141300 | 1590726760 | 8360 | 8360 | 8360 | 8360 | 72 |
| 292 | 20231124 | 141200 | 1590124840 | 8350 | 8370 | 8370 | 8350 | 392 |
| 293 | 20231124 | 141100 | 1586849830 | 8370 | 8360 | 8370 | 8360 | 151 |
| 294 | 20231124 | 141000 | 1585586300 | 8360 | 8350 | 8360 | 8350 | 46 |
| 295 | 20231124 | 140900 | 1585202110 | 8360 | 8360 | 8360 | 8360 | 143 |
| 296 | 20231124 | 140800 | 1584006630 | 8370 | 8370 | 8380 | 8370 | 226 |
| 297 | 20231124 | 140700 | 1582114300 | 8370 | 8370 | 8370 | 8370 | 90 |
| 298 | 20231124 | 140600 | 1581361000 | 8370 | 8360 | 8370 | 8360 | 248 |
| 299 | 20231124 | 140500 | 1579285260 | 8370 | 8370 | 8370 | 8360 | 416 |
| 300 | 20231124 | 140400 | 1575803880 | 8360 | 8360 | 8360 | 8360 | 3 |
| 301 | 20231124 | 140300 | 1575778800 | 8360 | 8360 | 8370 | 8360 | 279 |
| 302 | 20231124 | 140200 | 1573445750 | 8370 | 8370 | 8370 | 8370 | 205 |
| 303 | 20231124 | 140100 | 1571729900 | 8370 | 8370 | 8370 | 8360 | 79 |
| 304 | 20231124 | 140000 | 1571068690 | 8350 | 8370 | 8370 | 8350 | 1001 |
| 305 | 20231124 | 135900 | 1562710320 | 8370 | 8400 | 8400 | 8360 | 1691 |
| 306 | 20231124 | 135800 | 1548551400 | 8410 | 8400 | 8410 | 8400 | 187 |
| 307 | 20231124 | 135700 | 1546979900 | 8400 | 8400 | 8400 | 8400 | 43 |
| 308 | 20231124 | 135600 | 1546618700 | 8410 | 8420 | 8420 | 8410 | 178 |
| 309 | 20231124 | 135500 | 1545121130 | 8410 | 8410 | 8410 | 8410 | 89 |
| 310 | 20231124 | 135400 | 1544372640 | 8420 | 8420 | 8420 | 8420 | 75 |
| 311 | 20231124 | 135300 | 1543741140 | 8410 | 8420 | 8420 | 8410 | 218 |
| 312 | 20231124 | 135200 | 1541905980 | 8420 | 8420 | 8430 | 8420 | 540 |
| 313 | 20231124 | 135100 | 1537358550 | 8420 | 8420 | 8430 | 8420 | 695 |
| 314 | 20231124 | 135000 | 1531505990 | 8420 | 8420 | 8420 | 8420 | 0 |
| 315 | 20231124 | 134900 | 1531505990 | 8420 | 8440 | 8440 | 8420 | 268 |
| 316 | 20231124 | 134800 | 1529246140 | 8430 | 8450 | 8450 | 8430 | 473 |
| 317 | 20231124 | 134700 | 1525254050 | 8440 | 8450 | 8450 | 8440 | 165 |
| 318 | 20231124 | 134600 | 1523860390 | 8450 | 8450 | 8450 | 8450 | 20 |
| 319 | 20231124 | 134500 | 1523691390 | 8440 | 8470 | 8470 | 8440 | 2481 |
| 320 | 20231124 | 134400 | 1502699810 | 8470 | 8460 | 8470 | 8460 | 468 |
| 321 | 20231124 | 134300 | 1498736810 | 8460 | 8460 | 8470 | 8460 | 152 |
| 322 | 20231124 | 134200 | 1497450490 | 8460 | 8450 | 8460 | 8450 | 407 |
| 323 | 20231124 | 134100 | 1494009280 | 8450 | 8450 | 8450 | 8450 | 677 |
| 324 | 20231124 | 134000 | 1488288630 | 8450 | 8480 | 8480 | 8450 | 297 |
| 325 | 20231124 | 133900 | 1485774540 | 8490 | 8490 | 8490 | 8490 | 68 |
| 326 | 20231124 | 133800 | 1485197220 | 8490 | 8500 | 8500 | 8490 | 809 |
| 327 | 20231124 | 133700 | 1478323390 | 8500 | 8500 | 8500 | 8500 | 207 |
| 328 | 20231124 | 133600 | 1476563890 | 8510 | 8500 | 8510 | 8500 | 652 |
| 329 | 20231124 | 133500 | 1471016120 | 8500 | 8480 | 8500 | 8480 | 3210 |
| 330 | 20231124 | 133400 | 1443739810 | 8500 | 8480 | 8500 | 8480 | 1156 |
| 331 | 20231124 | 133300 | 1433926110 | 8480 | 8460 | 8480 | 8460 | 4655 |
| 332 | 20231124 | 133200 | 1394488220 | 8450 | 8460 | 8460 | 8440 | 655 |
| 333 | 20231124 | 133100 | 1388957760 | 8440 | 8450 | 8460 | 8440 | 1517 |
| 334 | 20231124 | 133000 | 1376149150 | 8440 | 8440 | 8440 | 8430 | 748 |
| 335 | 20231124 | 132900 | 1369836420 | 8440 | 8440 | 8440 | 8430 | 608 |
| 336 | 20231124 | 132800 | 1364704930 | 8440 | 8440 | 8440 | 8440 | 52 |
| 337 | 20231124 | 132700 | 1364266050 | 8440 | 8450 | 8450 | 8440 | 266 |
| 338 | 20231124 | 132600 | 1362020430 | 8440 | 8440 | 8440 | 8430 | 688 |
| 339 | 20231124 | 132500 | 1356214290 | 8440 | 8440 | 8440 | 8440 | 353 |
| 340 | 20231124 | 132400 | 1353234970 | 8440 | 8440 | 8450 | 8440 | 398 |
| 341 | 20231124 | 132300 | 1349875170 | 8440 | 8440 | 8440 | 8440 | 8 |
| 342 | 20231124 | 132200 | 1349807650 | 8440 | 8440 | 8450 | 8440 | 1041 |
| 343 | 20231124 | 132100 | 1341018200 | 8450 | 8440 | 8450 | 8440 | 241 |
| 344 | 20231124 | 132000 | 1338983160 | 8440 | 8440 | 8440 | 8430 | 115 |
| 345 | 20231124 | 131900 | 1338012580 | 8450 | 8440 | 8450 | 8440 | 439 |
| 346 | 20231124 | 131800 | 1334306530 | 8440 | 8450 | 8450 | 8440 | 323 |
| 347 | 20231124 | 131700 | 1331579960 | 8440 | 8440 | 8440 | 8430 | 364 |
| 348 | 20231124 | 131600 | 1328508840 | 8440 | 8440 | 8440 | 8440 | 224 |
| 349 | 20231124 | 131500 | 1326618280 | 8440 | 8460 | 8460 | 8440 | 356 |
| 350 | 20231124 | 131400 | 1323610680 | 8450 | 8450 | 8450 | 8420 | 746 |
| 351 | 20231124 | 131300 | 1317307050 | 8450 | 8450 | 8460 | 8450 | 1544 |
| 352 | 20231124 | 131200 | 1304260150 | 8460 | 8460 | 8460 | 8460 | 68 |
| 353 | 20231124 | 131100 | 1303684870 | 8450 | 8440 | 8470 | 8440 | 2908 |
| 354 | 20231124 | 131000 | 1279117860 | 8430 | 8420 | 8430 | 8420 | 891 |
| 355 | 20231124 | 130900 | 1271613330 | 8420 | 8410 | 8420 | 8400 | 641 |
| 356 | 20231124 | 130800 | 1266222580 | 8410 | 8410 | 8410 | 8410 | 100 |
| 357 | 20231124 | 130700 | 1265381580 | 8420 | 8410 | 8420 | 8410 | 128 |
| 358 | 20231124 | 130600 | 1264304370 | 8410 | 8420 | 8420 | 8410 | 19 |
| 359 | 20231124 | 130500 | 1264144440 | 8420 | 8420 | 8420 | 8420 | 148 |
| 360 | 20231124 | 130400 | 1262898280 | 8420 | 8420 | 8420 | 8420 | 274 |
| 361 | 20231124 | 130300 | 1260591200 | 8420 | 8420 | 8420 | 8420 | 416 |
| 362 | 20231124 | 130200 | 1257088480 | 8420 | 8420 | 8430 | 8420 | 67 |
| 363 | 20231124 | 130100 | 1256523690 | 8420 | 8420 | 8430 | 8420 | 287 |
| 364 | 20231124 | 130000 | 1254106910 | 8430 | 8430 | 8430 | 8430 | 254 |
| 365 | 20231124 | 125900 | 1251965690 | 8440 | 8440 | 8440 | 8440 | 0 |
| 366 | 20231124 | 125800 | 1251965690 | 8440 | 8420 | 8440 | 8420 | 13 |
| 367 | 20231124 | 125700 | 1251856110 | 8420 | 8430 | 8440 | 8420 | 365 |
| 368 | 20231124 | 125600 | 1248780860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 369 | 20231124 | 125500 | 1248780860 | 8440 | 8430 | 8440 | 8430 | 267 |
| 370 | 20231124 | 125400 | 1246529440 | 8420 | 8410 | 8420 | 8410 | 217 |
| 371 | 20231124 | 125300 | 1244703110 | 8420 | 8420 | 8420 | 8420 | 386 |
| 372 | 20231124 | 125200 | 1241452990 | 8420 | 8420 | 8420 | 8420 | 10 |
| 373 | 20231124 | 125100 | 1241368790 | 8440 | 8400 | 8440 | 8390 | 1029 |
| 374 | 20231124 | 125000 | 1232694590 | 8390 | 8390 | 8400 | 8390 | 136 |
| 375 | 20231124 | 124900 | 1231552800 | 8400 | 8400 | 8400 | 8400 | 104 |
| 376 | 20231124 | 124800 | 1230679200 | 8400 | 8410 | 8410 | 8400 | 6 |
| 377 | 20231124 | 124700 | 1230628790 | 8400 | 8400 | 8400 | 8400 | 656 |
| 378 | 20231124 | 124600 | 1225118390 | 8390 | 8390 | 8390 | 8390 | 269 |
| 379 | 20231124 | 124500 | 1222861480 | 8390 | 8400 | 8400 | 8390 | 64 |
| 380 | 20231124 | 124400 | 1222323910 | 8390 | 8390 | 8390 | 8390 | 71 |
| 381 | 20231124 | 124300 | 1221728220 | 8390 | 8390 | 8390 | 8380 | 321 |
| 382 | 20231124 | 124200 | 1219037090 | 8380 | 8380 | 8390 | 8380 | 177 |
| 383 | 20231124 | 124100 | 1217553650 | 8380 | 8380 | 8380 | 8380 | 0 |
| 384 | 20231124 | 124000 | 1217553650 | 8380 | 8370 | 8380 | 8370 | 417 |
| 385 | 20231124 | 123900 | 1214061660 | 8370 | 8370 | 8370 | 8370 | 9 |
| 386 | 20231124 | 123800 | 1213986330 | 8370 | 8380 | 8380 | 8370 | 152 |
| 387 | 20231124 | 123700 | 1212713330 | 8380 | 8380 | 8380 | 8380 | 187 |
| 388 | 20231124 | 123600 | 1211146270 | 8390 | 8380 | 8390 | 8380 | 91 |
| 389 | 20231124 | 123500 | 1210383680 | 8380 | 8380 | 8380 | 8380 | 257 |
| 390 | 20231124 | 123400 | 1208230020 | 8370 | 8380 | 8380 | 8370 | 143 |
| 391 | 20231124 | 123300 | 1207032390 | 8380 | 8380 | 8380 | 8380 | 363 |
| 392 | 20231124 | 123200 | 1203990450 | 8370 | 8370 | 8380 | 8370 | 33 |
| 393 | 20231124 | 123100 | 1203714160 | 8370 | 8370 | 8370 | 8370 | 313 |
| 394 | 20231124 | 123000 | 1201094350 | 8370 | 8370 | 8380 | 8370 | 240 |
| 395 | 20231124 | 122900 | 1199084890 | 8370 | 8370 | 8370 | 8370 | 59 |
| 396 | 20231124 | 122800 | 1198591060 | 8370 | 8360 | 8380 | 8360 | 400 |
| 397 | 20231124 | 122700 | 1195243050 | 8360 | 8380 | 8390 | 8360 | 1178 |
| 398 | 20231124 | 122600 | 1185373490 | 8380 | 8390 | 8390 | 8380 | 341 |
| 399 | 20231124 | 122500 | 1182515060 | 8400 | 8380 | 8400 | 8380 | 265 |
| 400 | 20231124 | 122400 | 1180291400 | 8370 | 8390 | 8400 | 8370 | 807 |
| 401 | 20231124 | 122300 | 1173524420 | 8400 | 8400 | 8410 | 8400 | 76 |
| 402 | 20231124 | 122200 | 1172885970 | 8410 | 8420 | 8430 | 8410 | 210 |
| 403 | 20231124 | 122100 | 1171118930 | 8420 | 8430 | 8430 | 8420 | 85 |
| 404 | 20231124 | 122000 | 1170403120 | 8430 | 8450 | 8450 | 8430 | 180 |
| 405 | 20231124 | 121900 | 1168884190 | 8450 | 8430 | 8450 | 8430 | 1012 |
| 406 | 20231124 | 121800 | 1160346070 | 8430 | 8430 | 8430 | 8430 | 82 |
| 407 | 20231124 | 121700 | 1159654810 | 8420 | 8420 | 8420 | 8420 | 49 |
| 408 | 20231124 | 121600 | 1159242230 | 8420 | 8430 | 8430 | 8420 | 273 |
| 409 | 20231124 | 121500 | 1156942950 | 8420 | 8430 | 8430 | 8420 | 50 |
| 410 | 20231124 | 121400 | 1156521920 | 8430 | 8430 | 8430 | 8430 | 23 |
| 411 | 20231124 | 121300 | 1156328030 | 8430 | 8430 | 8430 | 8420 | 822 |
| 412 | 20231124 | 121200 | 1149399630 | 8420 | 8420 | 8420 | 8420 | 451 |
| 413 | 20231124 | 121100 | 1145602210 | 8430 | 8430 | 8430 | 8420 | 1197 |
| 414 | 20231124 | 121000 | 1135513550 | 8430 | 8420 | 8430 | 8420 | 837 |
| 415 | 20231124 | 120900 | 1128459740 | 8420 | 8420 | 8430 | 8420 | 496 |
| 416 | 20231124 | 120800 | 1124283380 | 8420 | 8400 | 8430 | 8400 | 2281 |
| 417 | 20231124 | 120700 | 1105083530 | 8390 | 8390 | 8390 | 8380 | 279 |
| 418 | 20231124 | 120600 | 1102743440 | 8400 | 8400 | 8400 | 8400 | 58 |
| 419 | 20231124 | 120500 | 1102256240 | 8390 | 8390 | 8390 | 8390 | 166 |
| 420 | 20231124 | 120400 | 1100863500 | 8400 | 8390 | 8400 | 8380 | 527 |
| 421 | 20231124 | 120300 | 1096441730 | 8390 | 8390 | 8390 | 8390 | 106 |
| 422 | 20231124 | 120200 | 1095552390 | 8380 | 8380 | 8400 | 8380 | 743 |
| 423 | 20231124 | 120100 | 1089320510 | 8370 | 8360 | 8390 | 8360 | 672 |
| 424 | 20231124 | 120000 | 1083692610 | 8370 | 8370 | 8370 | 8360 | 310 |
| 425 | 20231124 | 115900 | 1081100840 | 8370 | 8360 | 8370 | 8360 | 139 |
| 426 | 20231124 | 115800 | 1079937430 | 8360 | 8370 | 8370 | 8360 | 215 |
| 427 | 20231124 | 115700 | 1078139940 | 8370 | 8370 | 8370 | 8370 | 42 |
| 428 | 20231124 | 115600 | 1077788400 | 8370 | 8340 | 8370 | 8340 | 7 |
| 429 | 20231124 | 115500 | 1077729900 | 8380 | 8370 | 8380 | 8350 | 316 |
| 430 | 20231124 | 115400 | 1075090030 | 8370 | 8360 | 8370 | 8360 | 129 |
| 431 | 20231124 | 115300 | 1074010800 | 8340 | 8350 | 8350 | 8340 | 131 |
| 432 | 20231124 | 115200 | 1072916970 | 8350 | 8370 | 8370 | 8350 | 623 |
| 433 | 20231124 | 115100 | 1067712870 | 8370 | 8370 | 8370 | 8370 | 2 |
| 434 | 20231124 | 115000 | 1067696130 | 8360 | 8360 | 8360 | 8360 | 91 |
| 435 | 20231124 | 114900 | 1066935370 | 8350 | 8360 | 8360 | 8350 | 218 |
| 436 | 20231124 | 114800 | 1065114950 | 8360 | 8360 | 8360 | 8350 | 266 |
| 437 | 20231124 | 114700 | 1062891200 | 8360 | 8360 | 8360 | 8360 | 147 |
| 438 | 20231124 | 114600 | 1061662280 | 8370 | 8390 | 8390 | 8360 | 938 |
| 439 | 20231124 | 114500 | 1053797070 | 8390 | 8400 | 8400 | 8390 | 656 |
| 440 | 20231124 | 114400 | 1048287240 | 8410 | 8410 | 8410 | 8400 | 156 |
| 441 | 20231124 | 114300 | 1046975940 | 8420 | 8410 | 8420 | 8410 | 30 |
| 442 | 20231124 | 114200 | 1046723570 | 8410 | 8420 | 8420 | 8410 | 457 |
| 443 | 20231124 | 114100 | 1042877370 | 8420 | 8340 | 8420 | 8300 | 2927 |
| 444 | 20231124 | 114000 | 1018364390 | 8340 | 8340 | 8350 | 8340 | 891 |
| 445 | 20231124 | 113900 | 1010924650 | 8340 | 8350 | 8350 | 8340 | 170 |
| 446 | 20231124 | 113800 | 1009505650 | 8340 | 8350 | 8350 | 8340 | 261 |
| 447 | 20231124 | 113700 | 1007326830 | 8350 | 8360 | 8360 | 8350 | 120 |
| 448 | 20231124 | 113600 | 1006324740 | 8340 | 8340 | 8370 | 8340 | 1121 |
| 449 | 20231124 | 113500 | 996956880 | 8340 | 8370 | 8370 | 8340 | 126 |
| 450 | 20231124 | 113400 | 995903460 | 8370 | 8290 | 8370 | 8290 | 5579 |
| 451 | 20231124 | 113300 | 949373040 | 8290 | 8290 | 8290 | 8290 | 3 |
| 452 | 20231124 | 113200 | 949348170 | 8310 | 8310 | 8310 | 8310 | 206 |
| 453 | 20231124 | 113100 | 947636310 | 8330 | 8330 | 8330 | 8330 | 0 |
| 454 | 20231124 | 113000 | 947636310 | 8330 | 8300 | 8330 | 8280 | 2741 |
| 455 | 20231124 | 112900 | 924835490 | 8290 | 8260 | 8290 | 8250 | 2211 |
| 456 | 20231124 | 112800 | 906528960 | 8260 | 8260 | 8260 | 8260 | 544 |
| 457 | 20231124 | 112700 | 902035520 | 8260 | 8260 | 8260 | 8260 | 524 |
| 458 | 20231124 | 112600 | 897707280 | 8250 | 8230 | 8250 | 8230 | 618 |
| 459 | 20231124 | 112500 | 892613440 | 8230 | 8230 | 8230 | 8220 | 166 |
| 460 | 20231124 | 112400 | 891248140 | 8230 | 8220 | 8230 | 8220 | 77 |
| 461 | 20231124 | 112300 | 890614490 | 8230 | 8230 | 8230 | 8230 | 319 |
| 462 | 20231124 | 112200 | 887989120 | 8230 | 8230 | 8230 | 8230 | 13 |
| 463 | 20231124 | 112100 | 887882130 | 8220 | 8220 | 8220 | 8220 | 48 |
| 464 | 20231124 | 112000 | 887487570 | 8220 | 8230 | 8230 | 8220 | 199 |
| 465 | 20231124 | 111900 | 885849840 | 8240 | 8230 | 8240 | 8230 | 248 |
| 466 | 20231124 | 111800 | 883806420 | 8220 | 8210 | 8220 | 8210 | 45 |
| 467 | 20231124 | 111700 | 883436540 | 8210 | 8220 | 8220 | 8210 | 280 |
| 468 | 20231124 | 111600 | 881135470 | 8220 | 8220 | 8220 | 8220 | 6 |
| 469 | 20231124 | 111500 | 881086150 | 8210 | 8210 | 8210 | 8210 | 67 |
| 470 | 20231124 | 111400 | 880536080 | 8220 | 8220 | 8220 | 8220 | 186 |
| 471 | 20231124 | 111300 | 879007160 | 8220 | 8220 | 8220 | 8220 | 71 |
| 472 | 20231124 | 111200 | 878423540 | 8210 | 8200 | 8220 | 8200 | 144 |
| 473 | 20231124 | 111100 | 877241380 | 8200 | 8200 | 8200 | 8200 | 206 |
| 474 | 20231124 | 111000 | 875552180 | 8210 | 8200 | 8210 | 8200 | 140 |
| 475 | 20231124 | 110900 | 874403480 | 8210 | 8210 | 8210 | 8200 | 127 |
| 476 | 20231124 | 110800 | 873361340 | 8210 | 8200 | 8210 | 8200 | 84 |
| 477 | 20231124 | 110700 | 872671990 | 8210 | 8210 | 8210 | 8200 | 188 |
| 478 | 20231124 | 110600 | 871128680 | 8200 | 8230 | 8230 | 8200 | 5664 |
| 479 | 20231124 | 110500 | 824645350 | 8220 | 8230 | 8230 | 8220 | 668 |
| 480 | 20231124 | 110400 | 819153740 | 8220 | 8220 | 8220 | 8220 | 94 |
| 481 | 20231124 | 110300 | 818381060 | 8220 | 8230 | 8230 | 8220 | 4 |
| 482 | 20231124 | 110200 | 818348170 | 8230 | 8220 | 8230 | 8220 | 131 |
| 483 | 20231124 | 110100 | 817270770 | 8220 | 8220 | 8220 | 8210 | 358 |
| 484 | 20231124 | 110000 | 814328030 | 8220 | 8220 | 8220 | 8210 | 131 |
| 485 | 20231124 | 105900 | 813251920 | 8210 | 8210 | 8210 | 8210 | 449 |
| 486 | 20231124 | 105800 | 809565630 | 8210 | 8210 | 8210 | 8210 | 13 |
| 487 | 20231124 | 105700 | 809458900 | 8220 | 8230 | 8230 | 8220 | 1650 |
| 488 | 20231124 | 105600 | 795895800 | 8230 | 8230 | 8230 | 8230 | 308 |
| 489 | 20231124 | 105500 | 793360960 | 8230 | 8240 | 8240 | 8230 | 83 |
| 490 | 20231124 | 105400 | 792677300 | 8230 | 8230 | 8230 | 8230 | 78 |
| 491 | 20231124 | 105300 | 792035360 | 8240 | 8230 | 8240 | 8230 | 116 |
| 492 | 20231124 | 105200 | 791080280 | 8230 | 8220 | 8230 | 8220 | 194 |
| 493 | 20231124 | 105100 | 789483790 | 8220 | 8220 | 8220 | 8220 | 254 |
| 494 | 20231124 | 105000 | 787395910 | 8220 | 8220 | 8230 | 8220 | 395 |
| 495 | 20231124 | 104900 | 784147890 | 8210 | 8210 | 8210 | 8210 | 2 |
| 496 | 20231124 | 104800 | 784131470 | 8210 | 8240 | 8240 | 8210 | 827 |
| 497 | 20231124 | 104700 | 777324660 | 8240 | 8240 | 8250 | 8240 | 303 |
| 498 | 20231124 | 104600 | 774827270 | 8240 | 8240 | 8240 | 8240 | 7 |
| 499 | 20231124 | 104500 | 774769590 | 8240 | 8230 | 8240 | 8230 | 164 |
| 500 | 20231124 | 104400 | 773418630 | 8230 | 8230 | 8240 | 8230 | 480 |
| 501 | 20231124 | 104300 | 769465860 | 8230 | 8240 | 8240 | 8230 | 623 |
| 502 | 20231124 | 104200 | 764332450 | 8250 | 8240 | 8250 | 8240 | 88 |
| 503 | 20231124 | 104100 | 763606600 | 8240 | 8230 | 8240 | 8230 | 290 |
| 504 | 20231124 | 104000 | 761217150 | 8230 | 8240 | 8240 | 8230 | 109 |
| 505 | 20231124 | 103900 | 760319010 | 8250 | 8230 | 8250 | 8230 | 295 |
| 506 | 20231124 | 103800 | 757890790 | 8220 | 8220 | 8220 | 8220 | 66 |
| 507 | 20231124 | 103700 | 757348270 | 8220 | 8220 | 8220 | 8220 | 1858 |
| 508 | 20231124 | 103600 | 742075510 | 8220 | 8220 | 8220 | 8220 | 190 |
| 509 | 20231124 | 103500 | 740513710 | 8220 | 8220 | 8230 | 8220 | 579 |
| 510 | 20231124 | 103400 | 735753610 | 8220 | 8220 | 8220 | 8220 | 3 |
| 511 | 20231124 | 103300 | 735728950 | 8220 | 8220 | 8230 | 8220 | 357 |
| 512 | 20231124 | 103200 | 732793650 | 8220 | 8220 | 8220 | 8220 | 14 |
| 513 | 20231124 | 103100 | 732678570 | 8220 | 8220 | 8220 | 8220 | 17 |
| 514 | 20231124 | 103000 | 732538830 | 8230 | 8220 | 8230 | 8220 | 330 |
| 515 | 20231124 | 102900 | 729825000 | 8220 | 8220 | 8230 | 8220 | 93 |
| 516 | 20231124 | 102800 | 729060520 | 8230 | 8230 | 8230 | 8230 | 165 |
| 517 | 20231124 | 102700 | 727702570 | 8220 | 8220 | 8220 | 8220 | 323 |
| 518 | 20231124 | 102600 | 725047510 | 8220 | 8220 | 8220 | 8220 | 4 |
| 519 | 20231124 | 102500 | 725014630 | 8230 | 8230 | 8230 | 8230 | 347 |
| 520 | 20231124 | 102400 | 722158820 | 8230 | 8230 | 8230 | 8230 | 408 |
| 521 | 20231124 | 102300 | 718800980 | 8230 | 8210 | 8300 | 8210 | 10076 |
| 522 | 20231124 | 102200 | 635221850 | 8210 | 8210 | 8210 | 8210 | 203 |
| 523 | 20231124 | 102100 | 633555220 | 8220 | 8210 | 8220 | 8210 | 257 |
| 524 | 20231124 | 102000 | 631445240 | 8210 | 8200 | 8210 | 8200 | 156 |
| 525 | 20231124 | 101900 | 630165190 | 8210 | 8210 | 8210 | 8210 | 32 |
| 526 | 20231124 | 101800 | 629902470 | 8210 | 8200 | 8210 | 8200 | 314 |
| 527 | 20231124 | 101700 | 627327070 | 8200 | 8200 | 8200 | 8200 | 5 |
| 528 | 20231124 | 101600 | 627286070 | 8210 | 8220 | 8220 | 8210 | 122 |
| 529 | 20231124 | 101500 | 626283800 | 8220 | 8220 | 8220 | 8220 | 14 |
| 530 | 20231124 | 101400 | 626168720 | 8210 | 8200 | 8210 | 8190 | 254 |
| 531 | 20231124 | 101300 | 624086730 | 8200 | 8200 | 8200 | 8200 | 73 |
| 532 | 20231124 | 101200 | 623488130 | 8190 | 8190 | 8190 | 8190 | 152 |
| 533 | 20231124 | 101100 | 622243250 | 8190 | 8200 | 8200 | 8190 | 635 |
| 534 | 20231124 | 101000 | 617036320 | 8200 | 8200 | 8200 | 8200 | 521 |
| 535 | 20231124 | 100900 | 612764120 | 8210 | 8210 | 8210 | 8210 | 204 |
| 536 | 20231124 | 100800 | 611089280 | 8210 | 8210 | 8210 | 8200 | 86 |
| 537 | 20231124 | 100700 | 610384040 | 8200 | 8200 | 8200 | 8200 | 300 |
| 538 | 20231124 | 100600 | 607924040 | 8200 | 8210 | 8210 | 8200 | 325 |
| 539 | 20231124 | 100500 | 605258350 | 8210 | 8210 | 8210 | 8200 | 584 |
| 540 | 20231124 | 100400 | 600465220 | 8210 | 8220 | 8220 | 8210 | 700 |
| 541 | 20231124 | 100300 | 594717910 | 8220 | 8210 | 8220 | 8210 | 93 |
| 542 | 20231124 | 100200 | 593953550 | 8220 | 8220 | 8220 | 8220 | 75 |
| 543 | 20231124 | 100100 | 593337050 | 8220 | 8220 | 8220 | 8220 | 204 |
| 544 | 20231124 | 100000 | 591660170 | 8220 | 8220 | 8220 | 8210 | 196 |
| 545 | 20231124 | 095900 | 590049470 | 8220 | 8250 | 8250 | 8220 | 1315 |
| 546 | 20231124 | 095800 | 579233820 | 8240 | 8240 | 8240 | 8230 | 314 |
| 547 | 20231124 | 095700 | 576647170 | 8240 | 8260 | 8260 | 8240 | 105 |
| 548 | 20231124 | 095600 | 575781460 | 8260 | 8240 | 8260 | 8240 | 389 |
| 549 | 20231124 | 095500 | 572569960 | 8230 | 8240 | 8240 | 8230 | 663 |
| 550 | 20231124 | 095400 | 567111920 | 8240 | 8240 | 8240 | 8240 | 172 |
| 551 | 20231124 | 095300 | 565694640 | 8240 | 8240 | 8240 | 8230 | 257 |
| 552 | 20231124 | 095200 | 563578840 | 8240 | 8230 | 8240 | 8230 | 77 |
| 553 | 20231124 | 095100 | 562945120 | 8230 | 8230 | 8230 | 8230 | 263 |
| 554 | 20231124 | 095000 | 560780630 | 8230 | 8230 | 8240 | 8230 | 403 |
| 555 | 20231124 | 094900 | 557463840 | 8230 | 8230 | 8230 | 8230 | 190 |
| 556 | 20231124 | 094800 | 555900140 | 8230 | 8230 | 8230 | 8220 | 764 |
| 557 | 20231124 | 094700 | 549614020 | 8240 | 8230 | 8240 | 8230 | 190 |
| 558 | 20231124 | 094600 | 548049120 | 8230 | 8220 | 8230 | 8220 | 844 |
| 559 | 20231124 | 094500 | 541109620 | 8220 | 8240 | 8240 | 8220 | 706 |
| 560 | 20231124 | 094400 | 535296810 | 8240 | 8240 | 8240 | 8230 | 195 |
| 561 | 20231124 | 094300 | 533691060 | 8240 | 8240 | 8240 | 8240 | 374 |
| 562 | 20231124 | 094200 | 530609300 | 8250 | 8260 | 8260 | 8240 | 256 |
| 563 | 20231124 | 094100 | 528497640 | 8260 | 8260 | 8270 | 8240 | 3817 |
| 564 | 20231124 | 094000 | 496979650 | 8270 | 8270 | 8270 | 8270 | 239 |
| 565 | 20231124 | 093900 | 495003120 | 8280 | 8280 | 8280 | 8280 | 74 |
| 566 | 20231124 | 093800 | 494390400 | 8270 | 8290 | 8290 | 8270 | 2274 |
| 567 | 20231124 | 093700 | 475572270 | 8270 | 8290 | 8290 | 8270 | 1567 |
| 568 | 20231124 | 093600 | 462590060 | 8300 | 8300 | 8300 | 8300 | 184 |
| 569 | 20231124 | 093500 | 461062860 | 8300 | 8300 | 8300 | 8300 | 43 |
| 570 | 20231124 | 093400 | 460705960 | 8310 | 8300 | 8310 | 8290 | 1120 |
| 571 | 20231124 | 093300 | 451408490 | 8310 | 8320 | 8320 | 8310 | 78 |
| 572 | 20231124 | 093200 | 450760300 | 8300 | 8310 | 8310 | 8300 | 1075 |
| 573 | 20231124 | 093100 | 441837110 | 8310 | 8310 | 8310 | 8300 | 3446 |
| 574 | 20231124 | 093000 | 413231370 | 8310 | 8310 | 8310 | 8310 | 0 |
| 575 | 20231124 | 092900 | 413231370 | 8310 | 8300 | 8310 | 8300 | 2520 |
| 576 | 20231124 | 092800 | 392314130 | 8310 | 8320 | 8320 | 8310 | 470 |
| 577 | 20231124 | 092700 | 388405120 | 8310 | 8310 | 8310 | 8300 | 2680 |
| 578 | 20231124 | 092600 | 366140490 | 8300 | 8290 | 8300 | 8290 | 428 |
| 579 | 20231124 | 092500 | 362592290 | 8290 | 8300 | 8300 | 8290 | 239 |
| 580 | 20231124 | 092400 | 360610910 | 8300 | 8290 | 8300 | 8270 | 2669 |
| 581 | 20231124 | 092300 | 338505650 | 8290 | 8270 | 8290 | 8270 | 1173 |
| 582 | 20231124 | 092200 | 328789720 | 8260 | 8340 | 8340 | 8250 | 7752 |
| 583 | 20231124 | 092100 | 264478330 | 8350 | 8350 | 8350 | 8350 | 246 |
| 584 | 20231124 | 092000 | 262424230 | 8350 | 8350 | 8350 | 8350 | 30 |
| 585 | 20231124 | 091900 | 262173730 | 8360 | 8370 | 8370 | 8360 | 140 |
| 586 | 20231124 | 091800 | 261002630 | 8370 | 8370 | 8370 | 8360 | 695 |
| 587 | 20231124 | 091700 | 255190360 | 8370 | 8380 | 8390 | 8370 | 622 |
| 588 | 20231124 | 091600 | 249978360 | 8390 | 8390 | 8390 | 8390 | 50 |
| 589 | 20231124 | 091500 | 249558860 | 8390 | 8390 | 8390 | 8390 | 361 |
| 590 | 20231124 | 091400 | 246530070 | 8370 | 8420 | 8420 | 8360 | 2503 |
| 591 | 20231124 | 091300 | 225571190 | 8420 | 8420 | 8420 | 8410 | 591 |
| 592 | 20231124 | 091200 | 220595960 | 8420 | 8380 | 8430 | 8380 | 537 |
| 593 | 20231124 | 091100 | 216076440 | 8380 | 8400 | 8410 | 8380 | 708 |
| 594 | 20231124 | 091000 | 210129540 | 8400 | 8490 | 8490 | 8300 | 5162 |
| 595 | 20231124 | 090900 | 166918160 | 8480 | 8440 | 8480 | 8440 | 324 |
| 596 | 20231124 | 090800 | 164181320 | 8410 | 8490 | 8490 | 8410 | 2907 |
| 597 | 20231124 | 090700 | 139705610 | 8490 | 8530 | 8530 | 8490 | 1234 |
| 598 | 20231124 | 090600 | 129221070 | 8540 | 8480 | 8550 | 8470 | 5586 |
| 599 | 20231124 | 090500 | 81656870 | 8450 | 8490 | 8490 | 8440 | 1092 |
| 600 | 20231124 | 090400 | 72420290 | 8490 | 8420 | 8500 | 8410 | 2897 |
| 601 | 20231124 | 090300 | 47888330 | 8420 | 8380 | 8450 | 8380 | 416 |
| 602 | 20231124 | 090200 | 44392790 | 8360 | 8400 | 8410 | 8360 | 2610 |
| 603 | 20231124 | 090100 | 22461580 | 8390 | 8310 | 8390 | 8310 | 1911 |
| 604 | 20231124 | 090000 | 6469850 | 8300 | 8310 | 8340 | 8300 | 779 |