33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 185300 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 59376 |
| 3 | 20231120 | 185200 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 4 | 20231120 | 185100 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 5 | 20231120 | 185000 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 6 | 20231120 | 184900 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 7 | 20231120 | 184800 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 8 | 20231120 | 184700 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 9 | 20231120 | 184600 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 10 | 20231120 | 184500 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 11 | 20231120 | 184400 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 12 | 20231120 | 184300 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 13 | 20231120 | 184200 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 14 | 20231120 | 184100 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 15 | 20231120 | 184000 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 16 | 20231120 | 183900 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 17 | 20231120 | 183800 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 18 | 20231120 | 183700 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 19 | 20231120 | 183600 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 20 | 20231120 | 183500 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 21 | 20231120 | 183400 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 22 | 20231120 | 183300 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 23 | 20231120 | 183200 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 24 | 20231120 | 183100 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 25 | 20231120 | 183000 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 26 | 20231120 | 182900 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 27 | 20231120 | 182800 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 28 | 20231120 | 182700 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 29 | 20231120 | 182600 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 30 | 20231120 | 182500 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 31 | 20231120 | 182400 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 32 | 20231120 | 182300 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 59376 |
| 33 | 20231120 | 182200 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 34 | 20231120 | 182100 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 35 | 20231120 | 182000 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 36 | 20231120 | 181900 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 37 | 20231120 | 181800 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 38 | 20231120 | 181700 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 39 | 20231120 | 181600 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 40 | 20231120 | 181500 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 41 | 20231120 | 181400 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 42 | 20231120 | 181300 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 43 | 20231120 | 181200 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 44 | 20231120 | 181100 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 45 | 20231120 | 181000 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 46 | 20231120 | 180900 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 47 | 20231120 | 180800 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 48 | 20231120 | 180700 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 49 | 20231120 | 180600 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 50 | 20231120 | 180500 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 51 | 20231120 | 180400 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 52 | 20231120 | 180300 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 53 | 20231120 | 180200 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 54 | 20231120 | 180100 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 55 | 20231120 | 180000 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 56 | 20231120 | 175900 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 57 | 20231120 | 175800 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 58 | 20231120 | 175700 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 59 | 20231120 | 175600 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 60 | 20231120 | 175500 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 61 | 20231120 | 175400 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 62 | 20231120 | 175300 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 59376 |
| 63 | 20231120 | 175200 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 64 | 20231120 | 175100 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 65 | 20231120 | 175000 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 66 | 20231120 | 174900 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 67 | 20231120 | 174800 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 68 | 20231120 | 174700 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 69 | 20231120 | 174600 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 70 | 20231120 | 174500 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 71 | 20231120 | 174400 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 72 | 20231120 | 174300 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 73 | 20231120 | 174200 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 74 | 20231120 | 174100 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 75 | 20231120 | 174000 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 76 | 20231120 | 173900 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 77 | 20231120 | 173800 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 78 | 20231120 | 173700 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 79 | 20231120 | 173600 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 80 | 20231120 | 173500 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 81 | 20231120 | 173400 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 82 | 20231120 | 173300 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 83 | 20231120 | 173200 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 84 | 20231120 | 173100 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 85 | 20231120 | 173000 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 86 | 20231120 | 172900 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 87 | 20231120 | 172800 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 88 | 20231120 | 172700 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 89 | 20231120 | 172600 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 90 | 20231120 | 172500 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 91 | 20231120 | 172400 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 92 | 20231120 | 172300 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 59376 |
| 93 | 20231120 | 172200 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 94 | 20231120 | 172100 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 95 | 20231120 | 172000 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 96 | 20231120 | 171900 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 97 | 20231120 | 171800 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 98 | 20231120 | 171700 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 99 | 20231120 | 171600 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 100 | 20231120 | 171500 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 101 | 20231120 | 171400 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 102 | 20231120 | 171300 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 103 | 20231120 | 171200 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 104 | 20231120 | 171100 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 105 | 20231120 | 171000 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 106 | 20231120 | 170900 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 107 | 20231120 | 170800 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 108 | 20231120 | 170700 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 109 | 20231120 | 170600 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 110 | 20231120 | 170500 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 111 | 20231120 | 170400 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 112 | 20231120 | 170300 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 113 | 20231120 | 170200 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 114 | 20231120 | 170100 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 115 | 20231120 | 170000 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 116 | 20231120 | 165900 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 117 | 20231120 | 165800 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 118 | 20231120 | 165700 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 119 | 20231120 | 165600 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 120 | 20231120 | 165500 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 121 | 20231120 | 165400 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 122 | 20231120 | 165300 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 59376 |
| 123 | 20231120 | 165200 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 124 | 20231120 | 165100 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 125 | 20231120 | 165000 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 126 | 20231120 | 164900 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 127 | 20231120 | 164800 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 128 | 20231120 | 164700 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 129 | 20231120 | 164600 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 130 | 20231120 | 164500 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 131 | 20231120 | 164400 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 132 | 20231120 | 164300 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 133 | 20231120 | 164200 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 134 | 20231120 | 164100 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 135 | 20231120 | 164000 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 136 | 20231120 | 163900 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 137 | 20231120 | 163800 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 138 | 20231120 | 163700 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 139 | 20231120 | 163600 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 140 | 20231120 | 163500 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 141 | 20231120 | 163400 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 142 | 20231120 | 163300 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 143 | 20231120 | 163200 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 144 | 20231120 | 163100 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 145 | 20231120 | 163000 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 146 | 20231120 | 162900 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 147 | 20231120 | 162800 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 148 | 20231120 | 162700 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 149 | 20231120 | 162600 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 150 | 20231120 | 162500 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 151 | 20231120 | 162400 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 152 | 20231120 | 162300 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 59376 |
| 153 | 20231120 | 162200 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 154 | 20231120 | 162100 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 155 | 20231120 | 162000 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 156 | 20231120 | 161900 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 157 | 20231120 | 161800 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 158 | 20231120 | 161700 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 159 | 20231120 | 161600 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 160 | 20231120 | 161500 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 161 | 20231120 | 161400 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 162 | 20231120 | 161300 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 163 | 20231120 | 161200 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 164 | 20231120 | 161100 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 165 | 20231120 | 161000 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 166 | 20231120 | 160900 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 167 | 20231120 | 160800 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 168 | 20231120 | 160700 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 169 | 20231120 | 160600 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 170 | 20231120 | 160500 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 171 | 20231120 | 160400 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 172 | 20231120 | 160300 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 173 | 20231120 | 160200 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 174 | 20231120 | 160100 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 175 | 20231120 | 160000 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 176 | 20231120 | 155900 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 177 | 20231120 | 155800 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 178 | 20231120 | 155700 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 179 | 20231120 | 155600 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 180 | 20231120 | 155500 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 181 | 20231120 | 155400 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 182 | 20231120 | 155300 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 59376 |
| 183 | 20231120 | 155200 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 184 | 20231120 | 155100 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 185 | 20231120 | 155000 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 186 | 20231120 | 154900 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 187 | 20231120 | 154800 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 188 | 20231120 | 154700 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 189 | 20231120 | 154600 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 190 | 20231120 | 154500 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 191 | 20231120 | 154400 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 192 | 20231120 | 154300 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 193 | 20231120 | 154200 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 194 | 20231120 | 154100 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 195 | 20231120 | 154000 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 196 | 20231120 | 153900 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 197 | 20231120 | 153800 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 198 | 20231120 | 153700 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 199 | 20231120 | 153600 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 200 | 20231120 | 153500 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 201 | 20231120 | 153400 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 202 | 20231120 | 153300 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 203 | 20231120 | 153200 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 204 | 20231120 | 153100 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 0 |
| 205 | 20231120 | 153000 | 165070015900 | 15470 | 15470 | 15470 | 15470 | 59376 |
| 206 | 20231120 | 152900 | 164151469180 | 15510 | 15510 | 15510 | 15510 | 0 |
| 207 | 20231120 | 152800 | 164151469180 | 15510 | 15510 | 15510 | 15510 | 0 |
| 208 | 20231120 | 152700 | 164151469180 | 15510 | 15510 | 15510 | 15510 | 0 |
| 209 | 20231120 | 152600 | 164151469180 | 15510 | 15510 | 15510 | 15510 | 0 |
| 210 | 20231120 | 152500 | 164151469180 | 15510 | 15510 | 15510 | 15510 | 0 |
| 211 | 20231120 | 152400 | 164151469180 | 15510 | 15510 | 15510 | 15510 | 0 |
| 212 | 20231120 | 152300 | 164151469180 | 15510 | 15510 | 15510 | 15510 | 0 |
| 213 | 20231120 | 152200 | 164151469180 | 15510 | 15510 | 15510 | 15510 | 0 |
| 214 | 20231120 | 152100 | 164151469180 | 15510 | 15510 | 15510 | 15510 | 0 |
| 215 | 20231120 | 152000 | 164151469180 | 15510 | 15510 | 15510 | 15510 | 0 |
| 216 | 20231120 | 151900 | 164151469180 | 15510 | 15530 | 15540 | 15500 | 20947 |
| 217 | 20231120 | 151800 | 163826345760 | 15520 | 15520 | 15540 | 15490 | 25735 |
| 218 | 20231120 | 151700 | 163427017690 | 15520 | 15440 | 15520 | 15410 | 26725 |
| 219 | 20231120 | 151600 | 163014014570 | 15440 | 15460 | 15460 | 15430 | 8770 |
| 220 | 20231120 | 151500 | 162878516520 | 15460 | 15520 | 15530 | 15440 | 11128 |
| 221 | 20231120 | 151400 | 162706165770 | 15530 | 15500 | 15540 | 15500 | 14451 |
| 222 | 20231120 | 151300 | 162481921580 | 15500 | 15450 | 15510 | 15420 | 9816 |
| 223 | 20231120 | 151200 | 162329924990 | 15460 | 15460 | 15470 | 15380 | 27333 |
| 224 | 20231120 | 151100 | 161908247110 | 15460 | 15540 | 15540 | 15460 | 10483 |
| 225 | 20231120 | 151000 | 161745793830 | 15540 | 15570 | 15590 | 15520 | 23143 |
| 226 | 20231120 | 150900 | 161386047630 | 15560 | 15470 | 15600 | 15470 | 37803 |
| 227 | 20231120 | 150800 | 160798844800 | 15470 | 15430 | 15470 | 15430 | 8812 |
| 228 | 20231120 | 150700 | 160662690940 | 15430 | 15400 | 15440 | 15400 | 6505 |
| 229 | 20231120 | 150600 | 160562403200 | 15400 | 15480 | 15490 | 15380 | 18480 |
| 230 | 20231120 | 150500 | 160277130470 | 15480 | 15420 | 15480 | 15420 | 8282 |
| 231 | 20231120 | 150400 | 160149165720 | 15430 | 15460 | 15480 | 15390 | 18479 |
| 232 | 20231120 | 150300 | 159863696710 | 15460 | 15390 | 15460 | 15370 | 20159 |
| 233 | 20231120 | 150200 | 159553028310 | 15390 | 15430 | 15440 | 15370 | 7558 |
| 234 | 20231120 | 150100 | 159436571110 | 15420 | 15300 | 15430 | 15290 | 24795 |
| 235 | 20231120 | 150000 | 159055646350 | 15300 | 15310 | 15310 | 15290 | 5222 |
| 236 | 20231120 | 145900 | 158975757450 | 15310 | 15290 | 15310 | 15280 | 2429 |
| 237 | 20231120 | 145800 | 158938593760 | 15290 | 15330 | 15330 | 15260 | 3704 |
| 238 | 20231120 | 145700 | 158881891110 | 15330 | 15250 | 15330 | 15250 | 16119 |
| 239 | 20231120 | 145600 | 158635331190 | 15250 | 15250 | 15260 | 15240 | 3362 |
| 240 | 20231120 | 145500 | 158584061250 | 15250 | 15270 | 15280 | 15250 | 2192 |
| 241 | 20231120 | 145400 | 158550601090 | 15270 | 15280 | 15300 | 15260 | 8668 |
| 242 | 20231120 | 145300 | 158418174590 | 15280 | 15220 | 15290 | 15220 | 4067 |
| 243 | 20231120 | 145200 | 158356117620 | 15220 | 15220 | 15220 | 15200 | 9261 |
| 244 | 20231120 | 145100 | 158215276500 | 15220 | 15240 | 15240 | 15210 | 3356 |
| 245 | 20231120 | 145000 | 158164187060 | 15240 | 15240 | 15240 | 15220 | 7189 |
| 246 | 20231120 | 144900 | 158054693620 | 15230 | 15220 | 15240 | 15220 | 4059 |
| 247 | 20231120 | 144800 | 157992872580 | 15220 | 15230 | 15240 | 15220 | 4917 |
| 248 | 20231120 | 144700 | 157918019250 | 15230 | 15270 | 15280 | 15220 | 6586 |
| 249 | 20231120 | 144600 | 157817548000 | 15270 | 15340 | 15350 | 15270 | 6801 |
| 250 | 20231120 | 144500 | 157713500130 | 15340 | 15330 | 15350 | 15300 | 8293 |
| 251 | 20231120 | 144400 | 157586302040 | 15330 | 15240 | 15350 | 15230 | 25881 |
| 252 | 20231120 | 144300 | 157190395250 | 15240 | 15230 | 15240 | 15220 | 3342 |
| 253 | 20231120 | 144200 | 157139496340 | 15230 | 15270 | 15280 | 15210 | 3513 |
| 254 | 20231120 | 144100 | 157085973270 | 15270 | 15180 | 15280 | 15160 | 7049 |
| 255 | 20231120 | 144000 | 156978783860 | 15180 | 15250 | 15250 | 15170 | 19156 |
| 256 | 20231120 | 143900 | 156687405020 | 15250 | 15280 | 15290 | 15240 | 2956 |
| 257 | 20231120 | 143800 | 156642304780 | 15270 | 15290 | 15300 | 15250 | 7357 |
| 258 | 20231120 | 143700 | 156529949480 | 15290 | 15280 | 15290 | 15260 | 3054 |
| 259 | 20231120 | 143600 | 156483295420 | 15280 | 15260 | 15280 | 15240 | 3842 |
| 260 | 20231120 | 143500 | 156424680560 | 15260 | 15250 | 15300 | 15240 | 6257 |
| 261 | 20231120 | 143400 | 156329131020 | 15250 | 15220 | 15250 | 15220 | 3794 |
| 262 | 20231120 | 143300 | 156271345100 | 15220 | 15280 | 15290 | 15200 | 9676 |
| 263 | 20231120 | 143200 | 156123932780 | 15280 | 15310 | 15320 | 15280 | 6985 |
| 264 | 20231120 | 143100 | 156017077410 | 15310 | 15250 | 15320 | 15230 | 10602 |
| 265 | 20231120 | 143000 | 155855197550 | 15250 | 15200 | 15250 | 15190 | 10833 |
| 266 | 20231120 | 142900 | 155690324900 | 15200 | 15270 | 15280 | 15200 | 20011 |
| 267 | 20231120 | 142800 | 155385652610 | 15260 | 15250 | 15300 | 15240 | 10573 |
| 268 | 20231120 | 142700 | 155224140140 | 15240 | 15280 | 15290 | 15200 | 32298 |
| 269 | 20231120 | 142600 | 154732333250 | 15290 | 15350 | 15350 | 15260 | 25576 |
| 270 | 20231120 | 142500 | 154341158320 | 15350 | 15380 | 15400 | 15330 | 8279 |
| 271 | 20231120 | 142400 | 154213988180 | 15390 | 15320 | 15390 | 15320 | 4850 |
| 272 | 20231120 | 142300 | 154139593250 | 15330 | 15390 | 15390 | 15320 | 9268 |
| 273 | 20231120 | 142200 | 153997402040 | 15390 | 15340 | 15450 | 15330 | 17819 |
| 274 | 20231120 | 142100 | 153723151900 | 15340 | 15400 | 15400 | 15340 | 10180 |
| 275 | 20231120 | 142000 | 153566678270 | 15400 | 15390 | 15400 | 15340 | 13077 |
| 276 | 20231120 | 141900 | 153365737230 | 15390 | 15420 | 15440 | 15390 | 9538 |
| 277 | 20231120 | 141800 | 153218788690 | 15450 | 15450 | 15450 | 15420 | 7727 |
| 278 | 20231120 | 141700 | 153099501600 | 15440 | 15430 | 15460 | 15420 | 5553 |
| 279 | 20231120 | 141600 | 153013781840 | 15430 | 15480 | 15480 | 15400 | 21066 |
| 280 | 20231120 | 141500 | 152688745780 | 15470 | 15510 | 15540 | 15470 | 8271 |
| 281 | 20231120 | 141400 | 152560624800 | 15520 | 15550 | 15550 | 15450 | 18968 |
| 282 | 20231120 | 141300 | 152266491500 | 15550 | 15540 | 15560 | 15530 | 4149 |
| 283 | 20231120 | 141200 | 152201985300 | 15540 | 15570 | 15600 | 15520 | 16691 |
| 284 | 20231120 | 141100 | 151942312570 | 15570 | 15670 | 15680 | 15560 | 21421 |
| 285 | 20231120 | 141000 | 151607640150 | 15680 | 15620 | 15680 | 15550 | 24856 |
| 286 | 20231120 | 140900 | 151219217450 | 15650 | 15590 | 15720 | 15550 | 50916 |
| 287 | 20231120 | 140800 | 150422291820 | 15560 | 15510 | 15690 | 15510 | 46828 |
| 288 | 20231120 | 140700 | 149691237280 | 15510 | 15410 | 15520 | 15410 | 25437 |
| 289 | 20231120 | 140600 | 149297732550 | 15410 | 15410 | 15420 | 15400 | 5434 |
| 290 | 20231120 | 140500 | 149213985330 | 15410 | 15420 | 15430 | 15400 | 10701 |
| 291 | 20231120 | 140400 | 149049064330 | 15410 | 15400 | 15420 | 15400 | 11269 |
| 292 | 20231120 | 140300 | 148875396570 | 15400 | 15340 | 15420 | 15320 | 21995 |
| 293 | 20231120 | 140200 | 148536979480 | 15340 | 15250 | 15340 | 15250 | 12939 |
| 294 | 20231120 | 140100 | 148339362300 | 15250 | 15170 | 15270 | 15150 | 31387 |
| 295 | 20231120 | 140000 | 147861578340 | 15170 | 15220 | 15220 | 15140 | 18753 |
| 296 | 20231120 | 135900 | 147576911520 | 15210 | 15240 | 15240 | 15140 | 36095 |
| 297 | 20231120 | 135800 | 147028363780 | 15240 | 15280 | 15300 | 15220 | 32803 |
| 298 | 20231120 | 135700 | 146527963030 | 15270 | 15360 | 15360 | 15270 | 22545 |
| 299 | 20231120 | 135600 | 146182759120 | 15360 | 15420 | 15420 | 15340 | 5626 |
| 300 | 20231120 | 135500 | 146096376860 | 15370 | 15370 | 15430 | 15350 | 9632 |
| 301 | 20231120 | 135400 | 145948395920 | 15370 | 15410 | 15420 | 15360 | 5013 |
| 302 | 20231120 | 135300 | 145871247630 | 15430 | 15410 | 15450 | 15410 | 7114 |
| 303 | 20231120 | 135200 | 145761477800 | 15390 | 15360 | 15410 | 15340 | 12414 |
| 304 | 20231120 | 135100 | 145570619130 | 15350 | 15410 | 15410 | 15340 | 13393 |
| 305 | 20231120 | 135000 | 145364775080 | 15420 | 15470 | 15470 | 15410 | 8077 |
| 306 | 20231120 | 134900 | 145240066980 | 15470 | 15450 | 15490 | 15420 | 10170 |
| 307 | 20231120 | 134800 | 145082870920 | 15450 | 15400 | 15450 | 15360 | 9835 |
| 308 | 20231120 | 134700 | 144931428400 | 15400 | 15410 | 15420 | 15350 | 15935 |
| 309 | 20231120 | 134600 | 144686337330 | 15400 | 15420 | 15500 | 15390 | 20581 |
| 310 | 20231120 | 134500 | 144368753140 | 15420 | 15300 | 15420 | 15250 | 37042 |
| 311 | 20231120 | 134400 | 143801132360 | 15300 | 15500 | 15510 | 15300 | 49805 |
| 312 | 20231120 | 134300 | 143033657620 | 15510 | 15530 | 15530 | 15500 | 9743 |
| 313 | 20231120 | 134200 | 142882564390 | 15520 | 15550 | 15550 | 15520 | 3755 |
| 314 | 20231120 | 134100 | 142824238090 | 15520 | 15560 | 15570 | 15520 | 5910 |
| 315 | 20231120 | 134000 | 142732376570 | 15560 | 15570 | 15580 | 15550 | 4943 |
| 316 | 20231120 | 133900 | 142655468240 | 15570 | 15600 | 15610 | 15570 | 2832 |
| 317 | 20231120 | 133800 | 142611329640 | 15570 | 15530 | 15600 | 15530 | 8572 |
| 318 | 20231120 | 133700 | 142477860170 | 15520 | 15540 | 15550 | 15520 | 8154 |
| 319 | 20231120 | 133600 | 142351251300 | 15540 | 15530 | 15540 | 15510 | 8969 |
| 320 | 20231120 | 133500 | 142212007920 | 15530 | 15540 | 15560 | 15530 | 4975 |
| 321 | 20231120 | 133400 | 142134700080 | 15550 | 15570 | 15580 | 15530 | 5846 |
| 322 | 20231120 | 133300 | 142043794020 | 15550 | 15530 | 15570 | 15510 | 11888 |
| 323 | 20231120 | 133200 | 141859184170 | 15530 | 15550 | 15560 | 15530 | 17161 |
| 324 | 20231120 | 133100 | 141592509670 | 15550 | 15580 | 15590 | 15550 | 11961 |
| 325 | 20231120 | 133000 | 141406254480 | 15580 | 15600 | 15600 | 15580 | 3568 |
| 326 | 20231120 | 132900 | 141350642100 | 15590 | 15580 | 15600 | 15580 | 4852 |
| 327 | 20231120 | 132800 | 141274987370 | 15590 | 15600 | 15600 | 15580 | 7035 |
| 328 | 20231120 | 132700 | 141165303140 | 15600 | 15630 | 15640 | 15590 | 5952 |
| 329 | 20231120 | 132600 | 141072417210 | 15640 | 15660 | 15680 | 15630 | 4179 |
| 330 | 20231120 | 132500 | 141007008630 | 15650 | 15620 | 15650 | 15590 | 15069 |
| 331 | 20231120 | 132400 | 140771717620 | 15620 | 15600 | 15630 | 15600 | 10218 |
| 332 | 20231120 | 132300 | 140612240830 | 15600 | 15640 | 15640 | 15600 | 9870 |
| 333 | 20231120 | 132200 | 140458071790 | 15640 | 15600 | 15650 | 15600 | 5046 |
| 334 | 20231120 | 132100 | 140379198160 | 15620 | 15590 | 15620 | 15570 | 6393 |
| 335 | 20231120 | 132000 | 140279563980 | 15570 | 15650 | 15650 | 15570 | 18247 |
| 336 | 20231120 | 131900 | 139994775420 | 15630 | 15700 | 15700 | 15620 | 11003 |
| 337 | 20231120 | 131800 | 139822517360 | 15710 | 15740 | 15740 | 15700 | 2126 |
| 338 | 20231120 | 131700 | 139789116080 | 15740 | 15670 | 15740 | 15650 | 8725 |
| 339 | 20231120 | 131600 | 139652250480 | 15670 | 15670 | 15680 | 15650 | 4968 |
| 340 | 20231120 | 131500 | 139574438110 | 15670 | 15710 | 15720 | 15670 | 4073 |
| 341 | 20231120 | 131400 | 139510504690 | 15720 | 15640 | 15760 | 15640 | 7932 |
| 342 | 20231120 | 131300 | 139385893700 | 15640 | 15650 | 15650 | 15620 | 6575 |
| 343 | 20231120 | 131200 | 139283092870 | 15650 | 15690 | 15690 | 15640 | 9617 |
| 344 | 20231120 | 131100 | 139132487350 | 15690 | 15710 | 15720 | 15660 | 11815 |
| 345 | 20231120 | 131000 | 138947045480 | 15710 | 15740 | 15770 | 15710 | 2812 |
| 346 | 20231120 | 130900 | 138902800480 | 15770 | 15700 | 15770 | 15690 | 8989 |
| 347 | 20231120 | 130800 | 138761367940 | 15690 | 15800 | 15800 | 15640 | 19666 |
| 348 | 20231120 | 130700 | 138452252780 | 15800 | 15760 | 15840 | 15750 | 12493 |
| 349 | 20231120 | 130600 | 138254874570 | 15770 | 15890 | 15910 | 15740 | 25697 |
| 350 | 20231120 | 130500 | 137848175510 | 15900 | 15810 | 15940 | 15800 | 51016 |
| 351 | 20231120 | 130400 | 137037142570 | 15810 | 15620 | 15820 | 15610 | 22982 |
| 352 | 20231120 | 130300 | 136675786320 | 15620 | 15660 | 15660 | 15610 | 8495 |
| 353 | 20231120 | 130200 | 136542995720 | 15660 | 15660 | 15670 | 15650 | 4670 |
| 354 | 20231120 | 130100 | 136469860260 | 15660 | 15680 | 15680 | 15610 | 9361 |
| 355 | 20231120 | 130000 | 136323490380 | 15670 | 15720 | 15730 | 15670 | 11626 |
| 356 | 20231120 | 125900 | 136141022730 | 15730 | 15670 | 15750 | 15670 | 24594 |
| 357 | 20231120 | 125800 | 135754691890 | 15660 | 15530 | 15670 | 15520 | 15070 |
| 358 | 20231120 | 125700 | 135519506600 | 15520 | 15500 | 15530 | 15470 | 9937 |
| 359 | 20231120 | 125600 | 135365441170 | 15500 | 15520 | 15530 | 15470 | 20097 |
| 360 | 20231120 | 125500 | 135054189780 | 15520 | 15570 | 15580 | 15450 | 30395 |
| 361 | 20231120 | 125400 | 134583476300 | 15550 | 15610 | 15620 | 15550 | 13440 |
| 362 | 20231120 | 125300 | 134373973220 | 15610 | 15600 | 15640 | 15600 | 17749 |
| 363 | 20231120 | 125200 | 134096895120 | 15610 | 15510 | 15610 | 15510 | 16815 |
| 364 | 20231120 | 125100 | 133835264050 | 15510 | 15560 | 15560 | 15500 | 39013 |
| 365 | 20231120 | 125000 | 133229908050 | 15540 | 15670 | 15670 | 15510 | 40549 |
| 366 | 20231120 | 124900 | 132598442970 | 15650 | 15660 | 15700 | 15600 | 34876 |
| 367 | 20231120 | 124800 | 132053325010 | 15660 | 15770 | 15770 | 15650 | 58220 |
| 368 | 20231120 | 124700 | 131139032390 | 15780 | 15810 | 15830 | 15760 | 10113 |
| 369 | 20231120 | 124600 | 130979391360 | 15810 | 15860 | 15860 | 15810 | 4119 |
| 370 | 20231120 | 124500 | 130914169680 | 15860 | 15800 | 15870 | 15790 | 7081 |
| 371 | 20231120 | 124400 | 130802144400 | 15790 | 15810 | 15820 | 15780 | 3540 |
| 372 | 20231120 | 124300 | 130746196840 | 15810 | 15760 | 15810 | 15760 | 8393 |
| 373 | 20231120 | 124200 | 130613785530 | 15770 | 15800 | 15800 | 15770 | 7881 |
| 374 | 20231120 | 124100 | 130489435560 | 15800 | 15780 | 15810 | 15770 | 5439 |
| 375 | 20231120 | 124000 | 130403567650 | 15770 | 15750 | 15800 | 15740 | 9223 |
| 376 | 20231120 | 123900 | 130258192340 | 15750 | 15810 | 15820 | 15740 | 16644 |
| 377 | 20231120 | 123800 | 129995546650 | 15810 | 15830 | 15850 | 15800 | 10013 |
| 378 | 20231120 | 123700 | 129837166910 | 15830 | 15900 | 15910 | 15820 | 10757 |
| 379 | 20231120 | 123600 | 129666584280 | 15900 | 15880 | 15910 | 15870 | 6809 |
| 380 | 20231120 | 123500 | 129558368280 | 15880 | 15820 | 15890 | 15820 | 6754 |
| 381 | 20231120 | 123400 | 129451324230 | 15830 | 15830 | 15840 | 15820 | 5124 |
| 382 | 20231120 | 123300 | 129370219280 | 15830 | 15830 | 15850 | 15810 | 5128 |
| 383 | 20231120 | 123200 | 129289105060 | 15820 | 15840 | 15840 | 15810 | 7981 |
| 384 | 20231120 | 123100 | 129162841130 | 15840 | 15880 | 15880 | 15840 | 7036 |
| 385 | 20231120 | 123000 | 129051322050 | 15880 | 15860 | 15890 | 15860 | 4006 |
| 386 | 20231120 | 122900 | 128987747780 | 15860 | 15910 | 15910 | 15860 | 8624 |
| 387 | 20231120 | 122800 | 128850731760 | 15910 | 15870 | 15910 | 15850 | 10080 |
| 388 | 20231120 | 122700 | 128690753890 | 15860 | 15920 | 15920 | 15850 | 7545 |
| 389 | 20231120 | 122600 | 128570944720 | 15930 | 15930 | 15950 | 15900 | 5569 |
| 390 | 20231120 | 122500 | 128482277110 | 15940 | 15940 | 15980 | 15930 | 18599 |
| 391 | 20231120 | 122400 | 128185498310 | 15930 | 15800 | 15940 | 15800 | 11631 |
| 392 | 20231120 | 122300 | 128001061130 | 15810 | 15780 | 15830 | 15780 | 8255 |
| 393 | 20231120 | 122200 | 127870594310 | 15790 | 15800 | 15800 | 15770 | 12423 |
| 394 | 20231120 | 122100 | 127674572260 | 15800 | 15770 | 15800 | 15750 | 11034 |
| 395 | 20231120 | 122000 | 127500499940 | 15780 | 15840 | 15850 | 15750 | 25169 |
| 396 | 20231120 | 121900 | 127103028710 | 15850 | 15910 | 15910 | 15840 | 16226 |
| 397 | 20231120 | 121800 | 126845407900 | 15910 | 15920 | 15930 | 15900 | 7909 |
| 398 | 20231120 | 121700 | 126719556780 | 15910 | 15900 | 15920 | 15890 | 5517 |
| 399 | 20231120 | 121600 | 126631836110 | 15900 | 15940 | 15970 | 15900 | 9931 |
| 400 | 20231120 | 121500 | 126473497430 | 15960 | 15930 | 15990 | 15920 | 28677 |
| 401 | 20231120 | 121400 | 126016001270 | 15930 | 15870 | 15930 | 15860 | 9089 |
| 402 | 20231120 | 121300 | 125871517990 | 15880 | 15910 | 15920 | 15860 | 13659 |
| 403 | 20231120 | 121200 | 125654490600 | 15900 | 15820 | 15920 | 15820 | 9864 |
| 404 | 20231120 | 121100 | 125497871490 | 15820 | 15760 | 15850 | 15760 | 10908 |
| 405 | 20231120 | 121000 | 125325529110 | 15770 | 15800 | 15820 | 15740 | 25002 |
| 406 | 20231120 | 120900 | 124931236110 | 15800 | 15760 | 15800 | 15750 | 17161 |
| 407 | 20231120 | 120800 | 124660501720 | 15760 | 15850 | 15860 | 15730 | 59663 |
| 408 | 20231120 | 120700 | 123718427860 | 15840 | 15920 | 15930 | 15840 | 25174 |
| 409 | 20231120 | 120600 | 123318786060 | 15920 | 15920 | 15940 | 15920 | 6406 |
| 410 | 20231120 | 120500 | 123216738270 | 15930 | 15930 | 15940 | 15900 | 16669 |
| 411 | 20231120 | 120400 | 122951396510 | 15930 | 15900 | 15950 | 15900 | 9926 |
| 412 | 20231120 | 120300 | 122793402910 | 15900 | 15960 | 15990 | 15880 | 26505 |
| 413 | 20231120 | 120200 | 122371793590 | 15980 | 15890 | 16060 | 15880 | 26280 |
| 414 | 20231120 | 120100 | 121951957150 | 15890 | 15930 | 15950 | 15810 | 37005 |
| 415 | 20231120 | 120000 | 121364769880 | 15950 | 16070 | 16120 | 15940 | 43201 |
| 416 | 20231120 | 115900 | 120672420610 | 16090 | 16080 | 16090 | 16050 | 15317 |
| 417 | 20231120 | 115800 | 120426368040 | 16070 | 16140 | 16140 | 15970 | 32790 |
| 418 | 20231120 | 115700 | 119900241710 | 16130 | 16120 | 16190 | 16090 | 49302 |
| 419 | 20231120 | 115600 | 119103527250 | 16120 | 16000 | 16150 | 16000 | 26881 |
| 420 | 20231120 | 115500 | 118670862700 | 16020 | 16050 | 16060 | 15950 | 45498 |
| 421 | 20231120 | 115400 | 117943070940 | 16040 | 16030 | 16100 | 16010 | 14039 |
| 422 | 20231120 | 115300 | 117717775730 | 16030 | 16110 | 16150 | 16030 | 40023 |
| 423 | 20231120 | 115200 | 117073259640 | 16120 | 16040 | 16180 | 16030 | 46335 |
| 424 | 20231120 | 115100 | 116326641210 | 16040 | 16130 | 16130 | 16020 | 59271 |
| 425 | 20231120 | 115000 | 115374581690 | 16130 | 16160 | 16260 | 16080 | 107833 |
| 426 | 20231120 | 114900 | 113628062790 | 16170 | 16220 | 16230 | 16040 | 96216 |
| 427 | 20231120 | 114800 | 112074038510 | 16230 | 15960 | 16230 | 15930 | 205128 |
| 428 | 20231120 | 114700 | 108772521460 | 15950 | 15760 | 15950 | 15750 | 48251 |
| 429 | 20231120 | 114600 | 108006472790 | 15740 | 15730 | 15800 | 15720 | 11965 |
| 430 | 20231120 | 114500 | 107817989880 | 15740 | 15870 | 15870 | 15730 | 19717 |
| 431 | 20231120 | 114400 | 107505903780 | 15860 | 15780 | 15880 | 15780 | 36228 |
| 432 | 20231120 | 114300 | 106931729610 | 15780 | 15670 | 15820 | 15660 | 35538 |
| 433 | 20231120 | 114200 | 106372893260 | 15680 | 15690 | 15700 | 15650 | 24815 |
| 434 | 20231120 | 114100 | 105983995860 | 15690 | 15700 | 15720 | 15640 | 42521 |
| 435 | 20231120 | 114000 | 105317164490 | 15700 | 15790 | 15850 | 15700 | 35494 |
| 436 | 20231120 | 113900 | 104758124710 | 15790 | 15840 | 15850 | 15790 | 20238 |
| 437 | 20231120 | 113800 | 104438204910 | 15840 | 15810 | 15870 | 15800 | 11984 |
| 438 | 20231120 | 113700 | 104248461610 | 15800 | 15830 | 15840 | 15730 | 35355 |
| 439 | 20231120 | 113600 | 103690452920 | 15830 | 15900 | 15900 | 15780 | 32611 |
| 440 | 20231120 | 113500 | 103173622230 | 15900 | 15930 | 15940 | 15890 | 24787 |
| 441 | 20231120 | 113400 | 102779231540 | 15920 | 15970 | 15970 | 15890 | 30363 |
| 442 | 20231120 | 113300 | 102295771120 | 15960 | 15880 | 15970 | 15880 | 19034 |
| 443 | 20231120 | 113200 | 101992614010 | 15880 | 15900 | 15950 | 15750 | 46053 |
| 444 | 20231120 | 113100 | 101261780250 | 15910 | 16040 | 16050 | 15900 | 38381 |
| 445 | 20231120 | 113000 | 100648055870 | 16040 | 15940 | 16100 | 15930 | 60562 |
| 446 | 20231120 | 112900 | 99676245190 | 15940 | 15980 | 16070 | 15910 | 98040 |
| 447 | 20231120 | 112800 | 98107118150 | 15990 | 15720 | 16000 | 15720 | 96824 |
| 448 | 20231120 | 112700 | 96566034560 | 15720 | 15620 | 15760 | 15620 | 11535 |
| 449 | 20231120 | 112600 | 96384860560 | 15620 | 15790 | 15790 | 15620 | 30780 |
| 450 | 20231120 | 112500 | 95901371130 | 15790 | 15770 | 15820 | 15750 | 15890 |
| 451 | 20231120 | 112400 | 95650501430 | 15770 | 15840 | 15860 | 15700 | 33009 |
| 452 | 20231120 | 112300 | 95130175910 | 15840 | 15850 | 15850 | 15760 | 29897 |
| 453 | 20231120 | 112200 | 94657712080 | 15840 | 15790 | 15980 | 15780 | 99514 |
| 454 | 20231120 | 112100 | 93075272540 | 15790 | 15680 | 15840 | 15630 | 75976 |
| 455 | 20231120 | 112000 | 91877457490 | 15670 | 15490 | 15690 | 15470 | 45202 |
| 456 | 20231120 | 111900 | 91174859470 | 15500 | 15670 | 15680 | 15480 | 62157 |
| 457 | 20231120 | 111800 | 90206932940 | 15650 | 15620 | 15720 | 15610 | 75287 |
| 458 | 20231120 | 111700 | 89026509300 | 15620 | 15500 | 15630 | 15500 | 68005 |
| 459 | 20231120 | 111600 | 87967367160 | 15510 | 15620 | 15640 | 15450 | 111776 |
| 460 | 20231120 | 111500 | 86231981190 | 15620 | 15800 | 15800 | 15570 | 136063 |
| 461 | 20231120 | 111400 | 84097589700 | 15800 | 15940 | 15960 | 15800 | 64990 |
| 462 | 20231120 | 111300 | 83065924040 | 15930 | 15970 | 15980 | 15820 | 67534 |
| 463 | 20231120 | 111200 | 81993365830 | 15970 | 16060 | 16070 | 15970 | 48993 |
| 464 | 20231120 | 111100 | 81208681580 | 16050 | 16030 | 16120 | 16010 | 41532 |
| 465 | 20231120 | 111000 | 80541723300 | 16050 | 15930 | 16070 | 15930 | 56948 |
| 466 | 20231120 | 110900 | 79629160890 | 15930 | 16140 | 16150 | 15850 | 101450 |
| 467 | 20231120 | 110800 | 78009435050 | 16150 | 16230 | 16230 | 16140 | 78442 |
| 468 | 20231120 | 110700 | 76741180860 | 16230 | 16050 | 16270 | 16030 | 144440 |
| 469 | 20231120 | 110600 | 74401933480 | 16050 | 16050 | 16110 | 15980 | 87614 |
| 470 | 20231120 | 110500 | 72995391700 | 16050 | 16180 | 16190 | 15800 | 157236 |
| 471 | 20231120 | 110400 | 70472914070 | 16190 | 16130 | 16270 | 16100 | 181082 |
| 472 | 20231120 | 110300 | 67540830660 | 16130 | 15950 | 16170 | 15940 | 209199 |
| 473 | 20231120 | 110200 | 64180468490 | 15950 | 15790 | 15950 | 15780 | 121740 |
| 474 | 20231120 | 110100 | 62248169960 | 15790 | 15950 | 15960 | 15720 | 153801 |
| 475 | 20231120 | 110000 | 59812892360 | 15950 | 15830 | 15970 | 15800 | 202113 |
| 476 | 20231120 | 105900 | 56599954360 | 15830 | 15560 | 15830 | 15510 | 151377 |
| 477 | 20231120 | 105800 | 54230035750 | 15570 | 15390 | 15610 | 15380 | 154658 |
| 478 | 20231120 | 105700 | 51827016760 | 15380 | 15470 | 15520 | 15380 | 152396 |
| 479 | 20231120 | 105600 | 49470284390 | 15460 | 15310 | 15470 | 15300 | 111172 |
| 480 | 20231120 | 105500 | 47759057920 | 15320 | 15250 | 15470 | 15250 | 208342 |
| 481 | 20231120 | 105400 | 44554862510 | 15250 | 15090 | 15260 | 15020 | 123856 |
| 482 | 20231120 | 105300 | 42680573530 | 15100 | 15270 | 15290 | 15090 | 146930 |
| 483 | 20231120 | 105200 | 40441085670 | 15280 | 15280 | 15280 | 15280 | 0 |
| 484 | 20231120 | 105100 | 40441085670 | 15280 | 15210 | 15280 | 15200 | 49979 |
| 485 | 20231120 | 105000 | 39678832000 | 15220 | 15070 | 15220 | 15060 | 101372 |
| 486 | 20231120 | 104900 | 38142513200 | 15080 | 14980 | 15130 | 14980 | 68111 |
| 487 | 20231120 | 104800 | 37116461610 | 14980 | 15050 | 15050 | 14970 | 57652 |
| 488 | 20231120 | 104700 | 36251591200 | 15050 | 15010 | 15060 | 14960 | 43432 |
| 489 | 20231120 | 104600 | 35600079490 | 15000 | 15090 | 15160 | 14980 | 97234 |
| 490 | 20231120 | 104500 | 34134554540 | 15090 | 15020 | 15100 | 14880 | 105506 |
| 491 | 20231120 | 104400 | 32552749690 | 15020 | 15200 | 15200 | 14980 | 151650 |
| 492 | 20231120 | 104300 | 30264957180 | 15190 | 14900 | 15260 | 14880 | 280096 |
| 493 | 20231120 | 104200 | 26042101050 | 14900 | 14570 | 14900 | 14560 | 173133 |
| 494 | 20231120 | 104100 | 23489479100 | 14570 | 14560 | 14570 | 14540 | 14846 |
| 495 | 20231120 | 104000 | 23273316030 | 14560 | 14580 | 14580 | 14540 | 17459 |
| 496 | 20231120 | 103900 | 23019066190 | 14580 | 14510 | 14580 | 14460 | 27499 |
| 497 | 20231120 | 103800 | 22619014120 | 14510 | 14520 | 14580 | 14500 | 22257 |
| 498 | 20231120 | 103700 | 22295315200 | 14530 | 14430 | 14610 | 14410 | 79263 |
| 499 | 20231120 | 103600 | 21142931110 | 14430 | 14340 | 14430 | 14340 | 9859 |
| 500 | 20231120 | 103500 | 21001010380 | 14340 | 14360 | 14360 | 14330 | 4578 |
| 501 | 20231120 | 103400 | 20935349060 | 14350 | 14360 | 14370 | 14350 | 3625 |
| 502 | 20231120 | 103300 | 20883294750 | 14360 | 14380 | 14390 | 14350 | 6525 |
| 503 | 20231120 | 103200 | 20789532420 | 14380 | 14320 | 14390 | 14310 | 10994 |
| 504 | 20231120 | 103100 | 20631676980 | 14320 | 14410 | 14420 | 14320 | 11781 |
| 505 | 20231120 | 103000 | 20462410660 | 14410 | 14470 | 14470 | 14390 | 18667 |
| 506 | 20231120 | 102900 | 20193040540 | 14470 | 14360 | 14480 | 14360 | 27990 |
| 507 | 20231120 | 102800 | 19789303730 | 14360 | 14300 | 14480 | 14260 | 41732 |
| 508 | 20231120 | 102700 | 19189228370 | 14300 | 14220 | 14310 | 14200 | 26163 |
| 509 | 20231120 | 102600 | 18815873400 | 14210 | 14260 | 14260 | 14210 | 16813 |
| 510 | 20231120 | 102500 | 18576769730 | 14260 | 14300 | 14300 | 14240 | 11168 |
| 511 | 20231120 | 102400 | 18417517290 | 14270 | 14220 | 14310 | 14210 | 15580 |
| 512 | 20231120 | 102300 | 18195279320 | 14240 | 14350 | 14350 | 14210 | 22374 |
| 513 | 20231120 | 102200 | 17875808520 | 14340 | 14330 | 14380 | 14310 | 27510 |
| 514 | 20231120 | 102100 | 17481381530 | 14330 | 14450 | 14480 | 14310 | 31807 |
| 515 | 20231120 | 102000 | 17023626060 | 14450 | 14590 | 14600 | 14450 | 46506 |
| 516 | 20231120 | 101900 | 16347949900 | 14600 | 14370 | 14600 | 14360 | 55465 |
| 517 | 20231120 | 101800 | 15543725070 | 14360 | 14490 | 14490 | 14350 | 50454 |
| 518 | 20231120 | 101700 | 14815695390 | 14480 | 14530 | 14670 | 14430 | 130444 |
| 519 | 20231120 | 101600 | 12915979490 | 14520 | 14240 | 14600 | 14230 | 92296 |
| 520 | 20231120 | 101500 | 11585694530 | 14230 | 14180 | 14240 | 14150 | 22218 |
| 521 | 20231120 | 101400 | 11270027830 | 14150 | 14100 | 14180 | 14100 | 33664 |
| 522 | 20231120 | 101300 | 10793925450 | 14100 | 14050 | 14100 | 14030 | 16065 |
| 523 | 20231120 | 101200 | 10567671960 | 14030 | 13990 | 14050 | 13990 | 4214 |
| 524 | 20231120 | 101100 | 10508632340 | 13990 | 14000 | 14000 | 13910 | 5530 |
| 525 | 20231120 | 101000 | 10431441730 | 14000 | 14030 | 14060 | 13980 | 13637 |
| 526 | 20231120 | 100900 | 10240239790 | 14040 | 14090 | 14090 | 14020 | 15551 |
| 527 | 20231120 | 100800 | 10021523070 | 14100 | 14040 | 14110 | 14000 | 30300 |
| 528 | 20231120 | 100700 | 9595377580 | 14030 | 13980 | 14050 | 13970 | 11537 |
| 529 | 20231120 | 100600 | 9433597320 | 13980 | 13960 | 13990 | 13910 | 7881 |
| 530 | 20231120 | 100500 | 9323481230 | 13950 | 13920 | 14000 | 13900 | 15791 |
| 531 | 20231120 | 100400 | 9103115730 | 13940 | 14040 | 14050 | 13770 | 16195 |
| 532 | 20231120 | 100300 | 8877287620 | 14040 | 14120 | 14130 | 13970 | 29642 |
| 533 | 20231120 | 100200 | 8461293800 | 14130 | 13850 | 14130 | 13850 | 35122 |
| 534 | 20231120 | 100100 | 7970325980 | 13840 | 13810 | 13880 | 13740 | 12080 |
| 535 | 20231120 | 100000 | 7803723690 | 13840 | 13770 | 13870 | 13730 | 9337 |
| 536 | 20231120 | 095900 | 7674668840 | 13770 | 13660 | 13770 | 13660 | 7800 |
| 537 | 20231120 | 095800 | 7567787480 | 13670 | 13670 | 13670 | 13660 | 1108 |
| 538 | 20231120 | 095700 | 7552648120 | 13660 | 13700 | 13700 | 13660 | 3528 |
| 539 | 20231120 | 095600 | 7504412210 | 13700 | 13700 | 13710 | 13690 | 1262 |
| 540 | 20231120 | 095500 | 7487121630 | 13700 | 13700 | 13710 | 13700 | 1739 |
| 541 | 20231120 | 095400 | 7463296370 | 13700 | 13680 | 13700 | 13670 | 2815 |
| 542 | 20231120 | 095300 | 7424753130 | 13690 | 13730 | 13730 | 13670 | 2504 |
| 543 | 20231120 | 095200 | 7390461390 | 13730 | 13740 | 13750 | 13700 | 4695 |
| 544 | 20231120 | 095100 | 7326088300 | 13750 | 13620 | 13750 | 13620 | 4877 |
| 545 | 20231120 | 095000 | 7259378760 | 13620 | 13600 | 13650 | 13600 | 3992 |
| 546 | 20231120 | 094900 | 7204935110 | 13640 | 13600 | 13640 | 13590 | 3538 |
| 547 | 20231120 | 094800 | 7156784640 | 13600 | 13630 | 13630 | 13590 | 4579 |
| 548 | 20231120 | 094700 | 7094503290 | 13600 | 13630 | 13660 | 13600 | 2889 |
| 549 | 20231120 | 094600 | 7055093790 | 13600 | 13590 | 13660 | 13570 | 5761 |
| 550 | 20231120 | 094500 | 6976596190 | 13600 | 13650 | 13650 | 13560 | 10707 |
| 551 | 20231120 | 094400 | 6831020140 | 13650 | 13640 | 13670 | 13620 | 2633 |
| 552 | 20231120 | 094300 | 6795123750 | 13630 | 13680 | 13680 | 13630 | 8668 |
| 553 | 20231120 | 094200 | 6676770910 | 13670 | 13660 | 13680 | 13630 | 4314 |
| 554 | 20231120 | 094100 | 6617871140 | 13660 | 13760 | 13760 | 13660 | 6505 |
| 555 | 20231120 | 094000 | 6528744840 | 13770 | 13830 | 13830 | 13700 | 6304 |
| 556 | 20231120 | 093900 | 6442013170 | 13830 | 13810 | 13930 | 13770 | 12206 |
| 557 | 20231120 | 093800 | 6273141260 | 13790 | 13900 | 13900 | 13680 | 16451 |
| 558 | 20231120 | 093700 | 6045199540 | 13890 | 13880 | 13930 | 13880 | 15425 |
| 559 | 20231120 | 093600 | 5830820890 | 13890 | 13840 | 13920 | 13820 | 13735 |
| 560 | 20231120 | 093500 | 5640115410 | 13840 | 13730 | 13840 | 13730 | 5413 |
| 561 | 20231120 | 093400 | 5565491520 | 13730 | 13740 | 13790 | 13730 | 6648 |
| 562 | 20231120 | 093300 | 5473903130 | 13730 | 13670 | 13760 | 13670 | 7514 |
| 563 | 20231120 | 093200 | 5370894990 | 13680 | 13620 | 13680 | 13610 | 1564 |
| 564 | 20231120 | 093100 | 5349522290 | 13610 | 13610 | 13650 | 13610 | 6148 |
| 565 | 20231120 | 093000 | 5265752370 | 13610 | 13630 | 13640 | 13590 | 4064 |
| 566 | 20231120 | 092900 | 5210425320 | 13640 | 13610 | 13640 | 13590 | 2758 |
| 567 | 20231120 | 092800 | 5172852340 | 13590 | 13600 | 13620 | 13510 | 10598 |
| 568 | 20231120 | 092700 | 5029080960 | 13600 | 13640 | 13650 | 13580 | 5465 |
| 569 | 20231120 | 092600 | 4954684980 | 13640 | 13680 | 13690 | 13640 | 3932 |
| 570 | 20231120 | 092500 | 4900966980 | 13680 | 13710 | 13730 | 13680 | 7947 |
| 571 | 20231120 | 092400 | 4792041830 | 13720 | 13710 | 13740 | 13650 | 10363 |
| 572 | 20231120 | 092300 | 4649962480 | 13710 | 13670 | 13720 | 13670 | 6901 |
| 573 | 20231120 | 092200 | 4555451600 | 13640 | 13640 | 13670 | 13610 | 2390 |
| 574 | 20231120 | 092100 | 4522824660 | 13640 | 13600 | 13680 | 13590 | 4581 |
| 575 | 20231120 | 092000 | 4460354000 | 13600 | 13610 | 13680 | 13570 | 4983 |
| 576 | 20231120 | 091900 | 4392403240 | 13580 | 13430 | 13610 | 13420 | 15001 |
| 577 | 20231120 | 091800 | 4190059180 | 13430 | 13440 | 13460 | 13420 | 4683 |
| 578 | 20231120 | 091700 | 4127122480 | 13440 | 13450 | 13450 | 13440 | 3326 |
| 579 | 20231120 | 091600 | 4082410310 | 13450 | 13480 | 13480 | 13450 | 6923 |
| 580 | 20231120 | 091500 | 3989178060 | 13480 | 13490 | 13500 | 13480 | 5250 |
| 581 | 20231120 | 091400 | 3918377300 | 13490 | 13440 | 13500 | 13410 | 5640 |
| 582 | 20231120 | 091300 | 3842478240 | 13410 | 13480 | 13480 | 13380 | 13245 |
| 583 | 20231120 | 091200 | 3664611600 | 13480 | 13480 | 13510 | 13460 | 10056 |
| 584 | 20231120 | 091100 | 3528939220 | 13480 | 13470 | 13480 | 13400 | 8160 |
| 585 | 20231120 | 091000 | 3419232040 | 13470 | 13400 | 13480 | 13370 | 18481 |
| 586 | 20231120 | 090900 | 3171868320 | 13400 | 13400 | 13500 | 13380 | 12826 |
| 587 | 20231120 | 090800 | 2999559970 | 13400 | 13390 | 13480 | 13270 | 30277 |
| 588 | 20231120 | 090700 | 2595762640 | 13400 | 13520 | 13540 | 13370 | 34817 |
| 589 | 20231120 | 090600 | 2127231310 | 13520 | 13500 | 13550 | 13500 | 8662 |
| 590 | 20231120 | 090500 | 2010154610 | 13500 | 13510 | 13580 | 13480 | 18548 |
| 591 | 20231120 | 090400 | 1759543610 | 13510 | 13730 | 13780 | 13500 | 50237 |
| 592 | 20231120 | 090300 | 1075866410 | 13730 | 13720 | 13800 | 13660 | 12789 |
| 593 | 20231120 | 090200 | 900412750 | 13670 | 13710 | 13750 | 13660 | 16853 |
| 594 | 20231120 | 090100 | 669721490 | 13710 | 13860 | 13970 | 13670 | 17366 |
| 595 | 20231120 | 090000 | 430965050 | 13900 | 13900 | 13900 | 13660 | 28471 |