31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 184100 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 2714 |
| 3 | 20231121 | 184000 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 4 | 20231121 | 183900 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 5 | 20231121 | 183800 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 6 | 20231121 | 183700 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 7 | 20231121 | 183600 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 8 | 20231121 | 183500 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 9 | 20231121 | 183400 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 10 | 20231121 | 183300 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 11 | 20231121 | 183200 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 12 | 20231121 | 183100 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 13 | 20231121 | 183000 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 14 | 20231121 | 182900 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 15 | 20231121 | 182800 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 16 | 20231121 | 182700 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 17 | 20231121 | 182600 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 18 | 20231121 | 182500 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 19 | 20231121 | 182400 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 20 | 20231121 | 182300 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 21 | 20231121 | 182200 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 22 | 20231121 | 182100 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 23 | 20231121 | 182000 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 24 | 20231121 | 181900 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 25 | 20231121 | 181800 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 26 | 20231121 | 181700 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 27 | 20231121 | 181600 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 28 | 20231121 | 181500 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 29 | 20231121 | 181400 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 30 | 20231121 | 181300 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 31 | 20231121 | 181200 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 32 | 20231121 | 181100 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 2714 |
| 33 | 20231121 | 181000 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 34 | 20231121 | 180900 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 35 | 20231121 | 180800 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 36 | 20231121 | 180700 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 37 | 20231121 | 180600 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 38 | 20231121 | 180500 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 39 | 20231121 | 180400 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 40 | 20231121 | 180300 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 41 | 20231121 | 180200 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 42 | 20231121 | 180100 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 43 | 20231121 | 180000 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 44 | 20231121 | 175900 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 45 | 20231121 | 175800 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 46 | 20231121 | 175700 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 47 | 20231121 | 175600 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 48 | 20231121 | 175500 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 49 | 20231121 | 175400 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 50 | 20231121 | 175300 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 51 | 20231121 | 175200 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 52 | 20231121 | 175100 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 53 | 20231121 | 175000 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 54 | 20231121 | 174900 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 55 | 20231121 | 174800 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 56 | 20231121 | 174700 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 57 | 20231121 | 174600 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 58 | 20231121 | 174500 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 59 | 20231121 | 174400 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 60 | 20231121 | 174300 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 61 | 20231121 | 174200 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 62 | 20231121 | 174100 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 2714 |
| 63 | 20231121 | 174000 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 64 | 20231121 | 173900 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 65 | 20231121 | 173800 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 66 | 20231121 | 173700 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 67 | 20231121 | 173600 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 68 | 20231121 | 173500 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 69 | 20231121 | 173400 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 70 | 20231121 | 173300 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 71 | 20231121 | 173200 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 72 | 20231121 | 173100 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 73 | 20231121 | 173000 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 74 | 20231121 | 172900 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 75 | 20231121 | 172800 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 76 | 20231121 | 172700 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 77 | 20231121 | 172600 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 78 | 20231121 | 172500 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 79 | 20231121 | 172400 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 80 | 20231121 | 172300 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 81 | 20231121 | 172200 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 82 | 20231121 | 172100 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 83 | 20231121 | 172000 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 84 | 20231121 | 171900 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 85 | 20231121 | 171800 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 86 | 20231121 | 171700 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 87 | 20231121 | 171600 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 88 | 20231121 | 171500 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 89 | 20231121 | 171400 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 90 | 20231121 | 171300 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 91 | 20231121 | 171200 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 92 | 20231121 | 171100 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 2714 |
| 93 | 20231121 | 171000 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 94 | 20231121 | 170900 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 95 | 20231121 | 170800 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 96 | 20231121 | 170700 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 97 | 20231121 | 170600 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 98 | 20231121 | 170500 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 99 | 20231121 | 170400 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 100 | 20231121 | 170300 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 101 | 20231121 | 170200 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 102 | 20231121 | 170100 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 103 | 20231121 | 170000 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 104 | 20231121 | 165900 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 105 | 20231121 | 165800 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 106 | 20231121 | 165700 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 107 | 20231121 | 165600 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 108 | 20231121 | 165500 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 109 | 20231121 | 165400 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 110 | 20231121 | 165300 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 111 | 20231121 | 165200 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 112 | 20231121 | 165100 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 113 | 20231121 | 165000 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 114 | 20231121 | 164900 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 115 | 20231121 | 164800 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 116 | 20231121 | 164700 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 117 | 20231121 | 164600 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 118 | 20231121 | 164500 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 119 | 20231121 | 164400 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 120 | 20231121 | 164300 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 121 | 20231121 | 164200 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 122 | 20231121 | 164100 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 2714 |
| 123 | 20231121 | 164000 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 124 | 20231121 | 163900 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 125 | 20231121 | 163800 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 126 | 20231121 | 163700 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 127 | 20231121 | 163600 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 128 | 20231121 | 163500 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 129 | 20231121 | 163400 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 130 | 20231121 | 163300 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 131 | 20231121 | 163200 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 132 | 20231121 | 163100 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 133 | 20231121 | 163000 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 134 | 20231121 | 162900 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 135 | 20231121 | 162800 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 136 | 20231121 | 162700 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 137 | 20231121 | 162600 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 138 | 20231121 | 162500 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 139 | 20231121 | 162400 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 140 | 20231121 | 162300 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 141 | 20231121 | 162200 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 142 | 20231121 | 162100 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 143 | 20231121 | 162000 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 144 | 20231121 | 161900 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 145 | 20231121 | 161800 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 146 | 20231121 | 161700 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 147 | 20231121 | 161600 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 148 | 20231121 | 161500 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 149 | 20231121 | 161400 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 150 | 20231121 | 161300 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 151 | 20231121 | 161200 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 152 | 20231121 | 161100 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 2714 |
| 153 | 20231121 | 161000 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 154 | 20231121 | 160900 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 155 | 20231121 | 160800 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 156 | 20231121 | 160700 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 157 | 20231121 | 160600 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 158 | 20231121 | 160500 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 159 | 20231121 | 160400 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 160 | 20231121 | 160300 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 161 | 20231121 | 160200 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 162 | 20231121 | 160100 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 163 | 20231121 | 160000 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 164 | 20231121 | 155900 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 165 | 20231121 | 155800 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 166 | 20231121 | 155700 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 167 | 20231121 | 155600 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 168 | 20231121 | 155500 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 169 | 20231121 | 155400 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 170 | 20231121 | 155300 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 171 | 20231121 | 155200 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 172 | 20231121 | 155100 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 173 | 20231121 | 155000 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 174 | 20231121 | 154900 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 175 | 20231121 | 154800 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 176 | 20231121 | 154700 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 177 | 20231121 | 154600 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 178 | 20231121 | 154500 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 179 | 20231121 | 154400 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 180 | 20231121 | 154300 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 181 | 20231121 | 154200 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 182 | 20231121 | 154100 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 2714 |
| 183 | 20231121 | 154000 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 184 | 20231121 | 153900 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 185 | 20231121 | 153800 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 186 | 20231121 | 153700 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 187 | 20231121 | 153600 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 188 | 20231121 | 153500 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 189 | 20231121 | 153400 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 190 | 20231121 | 153300 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 191 | 20231121 | 153200 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 192 | 20231121 | 153100 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 193 | 20231121 | 153000 | 5544591500 | 18490 | 18490 | 18490 | 18490 | 2714 |
| 194 | 20231121 | 152900 | 5494409640 | 18490 | 18490 | 18490 | 18490 | 0 |
| 195 | 20231121 | 152800 | 5494409640 | 18490 | 18490 | 18490 | 18490 | 0 |
| 196 | 20231121 | 152700 | 5494409640 | 18490 | 18490 | 18490 | 18490 | 0 |
| 197 | 20231121 | 152600 | 5494409640 | 18490 | 18490 | 18490 | 18490 | 0 |
| 198 | 20231121 | 152500 | 5494409640 | 18490 | 18490 | 18490 | 18490 | 0 |
| 199 | 20231121 | 152400 | 5494409640 | 18490 | 18490 | 18490 | 18490 | 0 |
| 200 | 20231121 | 152300 | 5494409640 | 18490 | 18490 | 18490 | 18490 | 0 |
| 201 | 20231121 | 152200 | 5494409640 | 18490 | 18490 | 18490 | 18490 | 0 |
| 202 | 20231121 | 152100 | 5494409640 | 18490 | 18490 | 18490 | 18490 | 0 |
| 203 | 20231121 | 152000 | 5494409640 | 18490 | 18490 | 18490 | 18490 | 0 |
| 204 | 20231121 | 151900 | 5494409640 | 18490 | 18490 | 18500 | 18430 | 416 |
| 205 | 20231121 | 151800 | 5486733040 | 18430 | 18430 | 18490 | 18420 | 52 |
| 206 | 20231121 | 151700 | 5485774770 | 18500 | 18500 | 18500 | 18490 | 399 |
| 207 | 20231121 | 151600 | 5478394730 | 18500 | 18420 | 18500 | 18420 | 1524 |
| 208 | 20231121 | 151500 | 5450207560 | 18420 | 18420 | 18420 | 18420 | 479 |
| 209 | 20231121 | 151400 | 5441384380 | 18420 | 18430 | 18430 | 18420 | 200 |
| 210 | 20231121 | 151300 | 5437700160 | 18430 | 18430 | 18430 | 18430 | 10 |
| 211 | 20231121 | 151200 | 5437515860 | 18430 | 18430 | 18430 | 18420 | 625 |
| 212 | 20231121 | 151100 | 5425998600 | 18430 | 18430 | 18430 | 18430 | 50 |
| 213 | 20231121 | 151000 | 5425077100 | 18440 | 18450 | 18450 | 18440 | 130 |
| 214 | 20231121 | 150900 | 5422679880 | 18440 | 18450 | 18450 | 18440 | 740 |
| 215 | 20231121 | 150800 | 5409026900 | 18450 | 18460 | 18460 | 18450 | 49 |
| 216 | 20231121 | 150700 | 5408122390 | 18460 | 18460 | 18460 | 18460 | 47 |
| 217 | 20231121 | 150600 | 5407254770 | 18460 | 18460 | 18460 | 18460 | 0 |
| 218 | 20231121 | 150500 | 5407254770 | 18460 | 18460 | 18460 | 18460 | 26 |
| 219 | 20231121 | 150400 | 5406774810 | 18500 | 18490 | 18540 | 18490 | 2324 |
| 220 | 20231121 | 150300 | 5363764100 | 18450 | 18420 | 18450 | 18410 | 767 |
| 221 | 20231121 | 150200 | 5349620130 | 18420 | 18420 | 18420 | 18420 | 24 |
| 222 | 20231121 | 150100 | 5349178050 | 18420 | 18420 | 18420 | 18420 | 36 |
| 223 | 20231121 | 150000 | 5348514930 | 18420 | 18410 | 18430 | 18410 | 744 |
| 224 | 20231121 | 145900 | 5334803870 | 18410 | 18420 | 18420 | 18410 | 79 |
| 225 | 20231121 | 145800 | 5333349230 | 18410 | 18410 | 18420 | 18410 | 258 |
| 226 | 20231121 | 145700 | 5328599440 | 18410 | 18420 | 18420 | 18410 | 75 |
| 227 | 20231121 | 145600 | 5327218230 | 18430 | 18430 | 18430 | 18430 | 109 |
| 228 | 20231121 | 145500 | 5325209360 | 18440 | 18450 | 18450 | 18440 | 536 |
| 229 | 20231121 | 145400 | 5315325410 | 18450 | 18450 | 18450 | 18450 | 48 |
| 230 | 20231121 | 145300 | 5314439810 | 18450 | 18450 | 18450 | 18450 | 66 |
| 231 | 20231121 | 145200 | 5313222110 | 18460 | 18460 | 18470 | 18460 | 54 |
| 232 | 20231121 | 145100 | 5312225220 | 18440 | 18440 | 18440 | 18440 | 0 |
| 233 | 20231121 | 145000 | 5312225220 | 18440 | 18490 | 18490 | 18440 | 3006 |
| 234 | 20231121 | 144900 | 5256782330 | 18500 | 18440 | 18530 | 18440 | 3006 |
| 235 | 20231121 | 144800 | 5201135170 | 18440 | 18440 | 18440 | 18440 | 25 |
| 236 | 20231121 | 144700 | 5200674170 | 18440 | 18440 | 18440 | 18430 | 62 |
| 237 | 20231121 | 144600 | 5199531440 | 18420 | 18420 | 18440 | 18420 | 111 |
| 238 | 20231121 | 144500 | 5197485230 | 18410 | 18460 | 18460 | 18410 | 748 |
| 239 | 20231121 | 144400 | 5183697480 | 18460 | 18460 | 18460 | 18460 | 2 |
| 240 | 20231121 | 144300 | 5183660560 | 18440 | 18480 | 18480 | 18440 | 18 |
| 241 | 20231121 | 144200 | 5183328240 | 18500 | 18500 | 18500 | 18500 | 2 |
| 242 | 20231121 | 144100 | 5183291240 | 18530 | 18440 | 18530 | 18440 | 1524 |
| 243 | 20231121 | 144000 | 5155085410 | 18450 | 18460 | 18460 | 18450 | 227 |
| 244 | 20231121 | 143900 | 5150895110 | 18460 | 18460 | 18460 | 18460 | 0 |
| 245 | 20231121 | 143800 | 5150895110 | 18460 | 18460 | 18460 | 18460 | 85 |
| 246 | 20231121 | 143700 | 5149326010 | 18460 | 18470 | 18470 | 18460 | 179 |
| 247 | 20231121 | 143600 | 5146019890 | 18470 | 18480 | 18480 | 18470 | 33 |
| 248 | 20231121 | 143500 | 5145410280 | 18480 | 18470 | 18480 | 18470 | 44 |
| 249 | 20231121 | 143400 | 5144597400 | 18480 | 18480 | 18480 | 18470 | 71 |
| 250 | 20231121 | 143300 | 5143285810 | 18480 | 18480 | 18480 | 18480 | 16 |
| 251 | 20231121 | 143200 | 5142990130 | 18480 | 18480 | 18480 | 18480 | 48 |
| 252 | 20231121 | 143100 | 5142103090 | 18500 | 18480 | 18500 | 18480 | 23 |
| 253 | 20231121 | 143000 | 5141678030 | 18500 | 18490 | 18500 | 18490 | 586 |
| 254 | 20231121 | 142900 | 5130837480 | 18490 | 18490 | 18490 | 18490 | 224 |
| 255 | 20231121 | 142800 | 5126695720 | 18480 | 18480 | 18480 | 18480 | 1 |
| 256 | 20231121 | 142700 | 5126677240 | 18510 | 18500 | 18510 | 18480 | 1239 |
| 257 | 20231121 | 142600 | 5103752810 | 18530 | 18470 | 18530 | 18470 | 2028 |
| 258 | 20231121 | 142500 | 5066234720 | 18490 | 18480 | 18490 | 18480 | 84 |
| 259 | 20231121 | 142400 | 5064682100 | 18480 | 18500 | 18500 | 18470 | 842 |
| 260 | 20231121 | 142300 | 5049115170 | 18500 | 18470 | 18500 | 18470 | 1889 |
| 261 | 20231121 | 142200 | 5014189100 | 18450 | 18460 | 18470 | 18450 | 210 |
| 262 | 20231121 | 142100 | 5010311170 | 18470 | 18430 | 18470 | 18430 | 11 |
| 263 | 20231121 | 142000 | 5010108400 | 18490 | 18490 | 18490 | 18480 | 66 |
| 264 | 20231121 | 141900 | 5008888140 | 18500 | 18500 | 18500 | 18500 | 30 |
| 265 | 20231121 | 141800 | 5008333140 | 18500 | 18420 | 18500 | 18420 | 2100 |
| 266 | 20231121 | 141700 | 4969533760 | 18420 | 18440 | 18440 | 18420 | 409 |
| 267 | 20231121 | 141600 | 4961999900 | 18420 | 18430 | 18430 | 18420 | 125 |
| 268 | 20231121 | 141500 | 4959697150 | 18430 | 18430 | 18430 | 18430 | 207 |
| 269 | 20231121 | 141400 | 4955882140 | 18430 | 18430 | 18430 | 18430 | 141 |
| 270 | 20231121 | 141300 | 4953283510 | 18430 | 18440 | 18440 | 18430 | 24 |
| 271 | 20231121 | 141200 | 4952841180 | 18430 | 18440 | 18440 | 18430 | 34 |
| 272 | 20231121 | 141100 | 4952214460 | 18440 | 18430 | 18440 | 18430 | 79 |
| 273 | 20231121 | 141000 | 4950758430 | 18430 | 18440 | 18440 | 18430 | 340 |
| 274 | 20231121 | 140900 | 4944491500 | 18440 | 18460 | 18460 | 18440 | 30 |
| 275 | 20231121 | 140800 | 4943938260 | 18460 | 18440 | 18460 | 18430 | 497 |
| 276 | 20231121 | 140700 | 4934776060 | 18450 | 18470 | 18470 | 18450 | 745 |
| 277 | 20231121 | 140600 | 4921029430 | 18470 | 18480 | 18480 | 18470 | 33 |
| 278 | 20231121 | 140500 | 4920419830 | 18480 | 18480 | 18480 | 18480 | 381 |
| 279 | 20231121 | 140400 | 4913378950 | 18480 | 18480 | 18480 | 18480 | 37 |
| 280 | 20231121 | 140300 | 4912695190 | 18490 | 18490 | 18490 | 18490 | 50 |
| 281 | 20231121 | 140200 | 4911770690 | 18490 | 18490 | 18490 | 18490 | 21 |
| 282 | 20231121 | 140100 | 4911382400 | 18490 | 18480 | 18490 | 18480 | 114 |
| 283 | 20231121 | 140000 | 4909275670 | 18480 | 18490 | 18490 | 18480 | 221 |
| 284 | 20231121 | 135900 | 4905191570 | 18480 | 18480 | 18480 | 18480 | 6 |
| 285 | 20231121 | 135800 | 4905080690 | 18500 | 18490 | 18500 | 18490 | 3 |
| 286 | 20231121 | 135700 | 4905025210 | 18490 | 18490 | 18490 | 18490 | 18 |
| 287 | 20231121 | 135600 | 4904692390 | 18490 | 18490 | 18490 | 18490 | 0 |
| 288 | 20231121 | 135500 | 4904692390 | 18490 | 18490 | 18490 | 18490 | 7 |
| 289 | 20231121 | 135400 | 4904562960 | 18490 | 18490 | 18490 | 18490 | 1 |
| 290 | 20231121 | 135300 | 4904544470 | 18490 | 18490 | 18490 | 18490 | 41 |
| 291 | 20231121 | 135200 | 4903786380 | 18470 | 18470 | 18470 | 18470 | 15 |
| 292 | 20231121 | 135100 | 4903509330 | 18470 | 18470 | 18470 | 18470 | 0 |
| 293 | 20231121 | 135000 | 4903509330 | 18470 | 18470 | 18470 | 18470 | 22 |
| 294 | 20231121 | 134900 | 4903102990 | 18460 | 18500 | 18510 | 18460 | 2602 |
| 295 | 20231121 | 134800 | 4855027780 | 18460 | 18490 | 18490 | 18460 | 800 |
| 296 | 20231121 | 134700 | 4840252060 | 18460 | 18540 | 18540 | 18460 | 101 |
| 297 | 20231121 | 134600 | 4838383130 | 18540 | 18490 | 18540 | 18490 | 1033 |
| 298 | 20231121 | 134500 | 4819266060 | 18460 | 18460 | 18460 | 18460 | 200 |
| 299 | 20231121 | 134400 | 4815574060 | 18460 | 18500 | 18500 | 18460 | 305 |
| 300 | 20231121 | 134300 | 4809941560 | 18500 | 18470 | 18500 | 18460 | 61 |
| 301 | 20231121 | 134200 | 4808815010 | 18470 | 18470 | 18470 | 18460 | 101 |
| 302 | 20231121 | 134100 | 4806950050 | 18470 | 18470 | 18480 | 18470 | 413 |
| 303 | 20231121 | 134000 | 4799320430 | 18470 | 18500 | 18500 | 18470 | 497 |
| 304 | 20231121 | 133900 | 4790137980 | 18490 | 18500 | 18500 | 18490 | 261 |
| 305 | 20231121 | 133800 | 4785309530 | 18490 | 18500 | 18500 | 18490 | 23 |
| 306 | 20231121 | 133700 | 4784884210 | 18500 | 18500 | 18500 | 18500 | 6 |
| 307 | 20231121 | 133600 | 4784773210 | 18500 | 18480 | 18500 | 18480 | 1002 |
| 308 | 20231121 | 133500 | 4766237340 | 18480 | 18500 | 18500 | 18470 | 216 |
| 309 | 20231121 | 133400 | 4762246660 | 18510 | 18510 | 18510 | 18510 | 5 |
| 310 | 20231121 | 133300 | 4762154110 | 18510 | 18510 | 18510 | 18510 | 50 |
| 311 | 20231121 | 133200 | 4761228610 | 18510 | 18480 | 18510 | 18480 | 955 |
| 312 | 20231121 | 133100 | 4743561400 | 18470 | 18480 | 18480 | 18470 | 33 |
| 313 | 20231121 | 133000 | 4742951840 | 18480 | 18480 | 18510 | 18480 | 1014 |
| 314 | 20231121 | 132900 | 4724193030 | 18480 | 18500 | 18500 | 18480 | 699 |
| 315 | 20231121 | 132800 | 4711261710 | 18460 | 18500 | 18500 | 18460 | 553 |
| 316 | 20231121 | 132700 | 4701046090 | 18500 | 18500 | 18500 | 18500 | 17 |
| 317 | 20231121 | 132600 | 4700731590 | 18500 | 18540 | 18540 | 18500 | 829 |
| 318 | 20231121 | 132500 | 4685387110 | 18540 | 18540 | 18540 | 18540 | 7 |
| 319 | 20231121 | 132400 | 4685257330 | 18520 | 18530 | 18540 | 18520 | 1066 |
| 320 | 20231121 | 132300 | 4665503320 | 18530 | 18530 | 18530 | 18520 | 139 |
| 321 | 20231121 | 132200 | 4662928470 | 18530 | 18530 | 18530 | 18530 | 54 |
| 322 | 20231121 | 132100 | 4661927850 | 18520 | 18470 | 18520 | 18470 | 884 |
| 323 | 20231121 | 132000 | 4645566760 | 18470 | 18470 | 18470 | 18470 | 4 |
| 324 | 20231121 | 131900 | 4645492880 | 18470 | 18450 | 18470 | 18440 | 381 |
| 325 | 20231121 | 131800 | 4638466150 | 18450 | 18450 | 18450 | 18450 | 320 |
| 326 | 20231121 | 131700 | 4632562150 | 18450 | 18450 | 18450 | 18450 | 573 |
| 327 | 20231121 | 131600 | 4621990300 | 18440 | 18440 | 18440 | 18440 | 18 |
| 328 | 20231121 | 131500 | 4621658380 | 18440 | 18440 | 18440 | 18440 | 25 |
| 329 | 20231121 | 131400 | 4621197380 | 18440 | 18470 | 18470 | 18440 | 486 |
| 330 | 20231121 | 131300 | 4612230030 | 18470 | 18470 | 18470 | 18470 | 15 |
| 331 | 20231121 | 131200 | 4611952980 | 18500 | 18500 | 18500 | 18500 | 9 |
| 332 | 20231121 | 131100 | 4611786480 | 18500 | 18500 | 18500 | 18470 | 57 |
| 333 | 20231121 | 131000 | 4610733630 | 18500 | 18490 | 18500 | 18480 | 231 |
| 334 | 20231121 | 130900 | 4606460160 | 18500 | 18490 | 18500 | 18490 | 3 |
| 335 | 20231121 | 130800 | 4606404680 | 18490 | 18460 | 18490 | 18460 | 269 |
| 336 | 20231121 | 130700 | 4601433400 | 18460 | 18460 | 18460 | 18460 | 0 |
| 337 | 20231121 | 130600 | 4601433400 | 18460 | 18460 | 18460 | 18460 | 136 |
| 338 | 20231121 | 130500 | 4598922840 | 18430 | 18430 | 18430 | 18430 | 0 |
| 339 | 20231121 | 130400 | 4598922840 | 18430 | 18430 | 18430 | 18430 | 0 |
| 340 | 20231121 | 130300 | 4598922840 | 18430 | 18430 | 18430 | 18430 | 0 |
| 341 | 20231121 | 130200 | 4598922840 | 18430 | 18430 | 18430 | 18430 | 1 |
| 342 | 20231121 | 130100 | 4598904410 | 18410 | 18410 | 18410 | 18410 | 0 |
| 343 | 20231121 | 130000 | 4598904410 | 18410 | 18430 | 18430 | 18410 | 104 |
| 344 | 20231121 | 125900 | 4596987740 | 18430 | 18450 | 18450 | 18430 | 202 |
| 345 | 20231121 | 125800 | 4593263460 | 18460 | 18460 | 18460 | 18460 | 1 |
| 346 | 20231121 | 125700 | 4593245000 | 18460 | 18460 | 18460 | 18460 | 0 |
| 347 | 20231121 | 125600 | 4593245000 | 18460 | 18460 | 18460 | 18460 | 100 |
| 348 | 20231121 | 125500 | 4591399000 | 18450 | 18450 | 18450 | 18450 | 0 |
| 349 | 20231121 | 125400 | 4591399000 | 18450 | 18430 | 18450 | 18430 | 247 |
| 350 | 20231121 | 125300 | 4586844560 | 18440 | 18440 | 18440 | 18440 | 68 |
| 351 | 20231121 | 125200 | 4585590640 | 18440 | 18440 | 18440 | 18430 | 62 |
| 352 | 20231121 | 125100 | 4584447920 | 18430 | 18430 | 18430 | 18430 | 0 |
| 353 | 20231121 | 125000 | 4584447920 | 18430 | 18430 | 18430 | 18430 | 1 |
| 354 | 20231121 | 124900 | 4584429490 | 18430 | 18430 | 18430 | 18430 | 1 |
| 355 | 20231121 | 124800 | 4584411060 | 18450 | 18450 | 18450 | 18450 | 0 |
| 356 | 20231121 | 124700 | 4584411060 | 18450 | 18430 | 18450 | 18430 | 147 |
| 357 | 20231121 | 124600 | 4581698990 | 18430 | 18430 | 18430 | 18430 | 45 |
| 358 | 20231121 | 124500 | 4580869640 | 18430 | 18430 | 18430 | 18430 | 350 |
| 359 | 20231121 | 124400 | 4574419140 | 18430 | 18460 | 18460 | 18430 | 271 |
| 360 | 20231121 | 124300 | 4569419960 | 18470 | 18470 | 18470 | 18470 | 122 |
| 361 | 20231121 | 124200 | 4567166620 | 18470 | 18470 | 18470 | 18470 | 12 |
| 362 | 20231121 | 124100 | 4566944980 | 18460 | 18450 | 18460 | 18450 | 55 |
| 363 | 20231121 | 124000 | 4565929690 | 18440 | 18440 | 18440 | 18440 | 4 |
| 364 | 20231121 | 123900 | 4565855930 | 18440 | 18440 | 18440 | 18440 | 143 |
| 365 | 20231121 | 123800 | 4563219010 | 18440 | 18440 | 18440 | 18440 | 0 |
| 366 | 20231121 | 123700 | 4563219010 | 18440 | 18440 | 18440 | 18440 | 1 |
| 367 | 20231121 | 123600 | 4563200570 | 18470 | 18470 | 18470 | 18470 | 0 |
| 368 | 20231121 | 123500 | 4563200570 | 18470 | 18480 | 18480 | 18470 | 2 |
| 369 | 20231121 | 123400 | 4563163620 | 18370 | 18480 | 18480 | 18370 | 3542 |
| 370 | 20231121 | 123300 | 4498027760 | 18480 | 18480 | 18480 | 18480 | 0 |
| 371 | 20231121 | 123200 | 4498027760 | 18480 | 18480 | 18480 | 18480 | 1 |
| 372 | 20231121 | 123100 | 4498009280 | 18480 | 18480 | 18480 | 18480 | 0 |
| 373 | 20231121 | 123000 | 4498009280 | 18480 | 18470 | 18480 | 18470 | 140 |
| 374 | 20231121 | 122900 | 4495422170 | 18470 | 18480 | 18480 | 18470 | 200 |
| 375 | 20231121 | 122800 | 4491727170 | 18480 | 18500 | 18500 | 18480 | 408 |
| 376 | 20231121 | 122700 | 4484183170 | 18470 | 18470 | 18470 | 18470 | 18 |
| 377 | 20231121 | 122600 | 4483850710 | 18470 | 18500 | 18500 | 18470 | 384 |
| 378 | 20231121 | 122500 | 4476757960 | 18500 | 18500 | 18500 | 18500 | 1 |
| 379 | 20231121 | 122400 | 4476739460 | 18500 | 18500 | 18510 | 18500 | 2111 |
| 380 | 20231121 | 122300 | 4437685950 | 18500 | 18470 | 18510 | 18470 | 1524 |
| 381 | 20231121 | 122200 | 4409499280 | 18470 | 18470 | 18470 | 18470 | 0 |
| 382 | 20231121 | 122100 | 4409499280 | 18470 | 18470 | 18470 | 18470 | 1 |
| 383 | 20231121 | 122000 | 4409480810 | 18470 | 18470 | 18470 | 18470 | 48 |
| 384 | 20231121 | 121900 | 4408594250 | 18470 | 18470 | 18470 | 18470 | 44 |
| 385 | 20231121 | 121800 | 4407781570 | 18470 | 18470 | 18470 | 18470 | 1 |
| 386 | 20231121 | 121700 | 4407763100 | 18430 | 18430 | 18430 | 18430 | 170 |
| 387 | 20231121 | 121600 | 4404630000 | 18430 | 18430 | 18430 | 18430 | 187 |
| 388 | 20231121 | 121500 | 4401183590 | 18420 | 18420 | 18430 | 18420 | 116 |
| 389 | 20231121 | 121400 | 4399046570 | 18400 | 18470 | 18470 | 18400 | 762 |
| 390 | 20231121 | 121300 | 4385002490 | 18480 | 18480 | 18480 | 18480 | 0 |
| 391 | 20231121 | 121200 | 4385002490 | 18480 | 18500 | 18500 | 18480 | 167 |
| 392 | 20231121 | 121100 | 4381916080 | 18490 | 18490 | 18530 | 18490 | 1508 |
| 393 | 20231121 | 121000 | 4354001130 | 18490 | 18490 | 18490 | 18490 | 22 |
| 394 | 20231121 | 120900 | 4353594350 | 18490 | 18500 | 18500 | 18490 | 19 |
| 395 | 20231121 | 120800 | 4353242980 | 18500 | 18500 | 18500 | 18500 | 1 |
| 396 | 20231121 | 120700 | 4353224480 | 18500 | 18500 | 18500 | 18500 | 257 |
| 397 | 20231121 | 120600 | 4348469980 | 18500 | 18500 | 18500 | 18500 | 1 |
| 398 | 20231121 | 120500 | 4348451480 | 18500 | 18480 | 18500 | 18480 | 18 |
| 399 | 20231121 | 120400 | 4348118820 | 18500 | 18500 | 18500 | 18500 | 2 |
| 400 | 20231121 | 120300 | 4348081820 | 18500 | 18480 | 18500 | 18480 | 191 |
| 401 | 20231121 | 120200 | 4344550560 | 18470 | 18470 | 18470 | 18470 | 0 |
| 402 | 20231121 | 120100 | 4344550560 | 18470 | 18470 | 18470 | 18470 | 10 |
| 403 | 20231121 | 120000 | 4344365860 | 18460 | 18480 | 18480 | 18460 | 38 |
| 404 | 20231121 | 115900 | 4343663640 | 18480 | 18480 | 18480 | 18480 | 1 |
| 405 | 20231121 | 115800 | 4343645160 | 18480 | 18480 | 18480 | 18480 | 0 |
| 406 | 20231121 | 115700 | 4343645160 | 18480 | 18470 | 18480 | 18470 | 22 |
| 407 | 20231121 | 115600 | 4343238610 | 18480 | 18480 | 18480 | 18480 | 0 |
| 408 | 20231121 | 115500 | 4343238610 | 18480 | 18450 | 18480 | 18450 | 27 |
| 409 | 20231121 | 115400 | 4342740170 | 18450 | 18450 | 18450 | 18450 | 1 |
| 410 | 20231121 | 115300 | 4342721720 | 18450 | 18450 | 18450 | 18450 | 103 |
| 411 | 20231121 | 115200 | 4340821370 | 18450 | 18450 | 18450 | 18450 | 16 |
| 412 | 20231121 | 115100 | 4340526170 | 18450 | 18480 | 18480 | 18450 | 9 |
| 413 | 20231121 | 115000 | 4340360080 | 18440 | 18460 | 18460 | 18440 | 408 |
| 414 | 20231121 | 114900 | 4332830920 | 18460 | 18460 | 18460 | 18460 | 0 |
| 415 | 20231121 | 114800 | 4332830920 | 18460 | 18460 | 18460 | 18460 | 31 |
| 416 | 20231121 | 114700 | 4332258660 | 18450 | 18500 | 18500 | 18450 | 2 |
| 417 | 20231121 | 114600 | 4332221710 | 18500 | 18500 | 18500 | 18500 | 0 |
| 418 | 20231121 | 114500 | 4332221710 | 18500 | 18450 | 18500 | 18450 | 23 |
| 419 | 20231121 | 114400 | 4331797310 | 18450 | 18450 | 18450 | 18450 | 350 |
| 420 | 20231121 | 114300 | 4325339810 | 18450 | 18500 | 18500 | 18450 | 1130 |
| 421 | 20231121 | 114200 | 4304436310 | 18430 | 18470 | 18470 | 18430 | 500 |
| 422 | 20231121 | 114100 | 4295213670 | 18490 | 18480 | 18490 | 18480 | 36 |
| 423 | 20231121 | 114000 | 4294548200 | 18490 | 18480 | 18490 | 18480 | 118 |
| 424 | 20231121 | 113900 | 4292367440 | 18470 | 18470 | 18470 | 18470 | 10 |
| 425 | 20231121 | 113800 | 4292182740 | 18450 | 18460 | 18460 | 18450 | 181 |
| 426 | 20231121 | 113700 | 4288842980 | 18450 | 18450 | 18450 | 18450 | 30 |
| 427 | 20231121 | 113600 | 4288289480 | 18450 | 18450 | 18450 | 18450 | 30 |
| 428 | 20231121 | 113500 | 4287735980 | 18450 | 18480 | 18480 | 18450 | 546 |
| 429 | 20231121 | 113400 | 4277658050 | 18490 | 18490 | 18490 | 18490 | 0 |
| 430 | 20231121 | 113300 | 4277658050 | 18490 | 18490 | 18490 | 18480 | 49 |
| 431 | 20231121 | 113200 | 4276752050 | 18490 | 18500 | 18510 | 18490 | 972 |
| 432 | 20231121 | 113100 | 4258767880 | 18500 | 18500 | 18500 | 18500 | 0 |
| 433 | 20231121 | 113000 | 4258767880 | 18500 | 18500 | 18500 | 18500 | 24 |
| 434 | 20231121 | 112900 | 4258323880 | 18500 | 18500 | 18500 | 18500 | 0 |
| 435 | 20231121 | 112800 | 4258323880 | 18500 | 18500 | 18500 | 18500 | 894 |
| 436 | 20231121 | 112700 | 4241784880 | 18500 | 18480 | 18500 | 18480 | 1504 |
| 437 | 20231121 | 112600 | 4213964040 | 18470 | 18470 | 18470 | 18470 | 21 |
| 438 | 20231121 | 112500 | 4213576170 | 18470 | 18480 | 18480 | 18460 | 475 |
| 439 | 20231121 | 112400 | 4204806330 | 18490 | 18490 | 18500 | 18490 | 172 |
| 440 | 20231121 | 112300 | 4201624600 | 18470 | 18470 | 18470 | 18470 | 0 |
| 441 | 20231121 | 112200 | 4201624600 | 18470 | 18490 | 18490 | 18470 | 35 |
| 442 | 20231121 | 112100 | 4200977470 | 18460 | 18460 | 18460 | 18460 | 0 |
| 443 | 20231121 | 112000 | 4200977470 | 18460 | 18460 | 18460 | 18460 | 4 |
| 444 | 20231121 | 111900 | 4200903630 | 18480 | 18480 | 18480 | 18480 | 0 |
| 445 | 20231121 | 111800 | 4200903630 | 18480 | 18450 | 18480 | 18450 | 313 |
| 446 | 20231121 | 111700 | 4195122850 | 18450 | 18480 | 18480 | 18450 | 524 |
| 447 | 20231121 | 111600 | 4185454990 | 18450 | 18500 | 18500 | 18450 | 1254 |
| 448 | 20231121 | 111500 | 4162312320 | 18500 | 18490 | 18500 | 18460 | 527 |
| 449 | 20231121 | 111400 | 4152573410 | 18500 | 18490 | 18500 | 18490 | 68 |
| 450 | 20231121 | 111300 | 4151315890 | 18490 | 18470 | 18490 | 18470 | 103 |
| 451 | 20231121 | 111200 | 4149413430 | 18470 | 18500 | 18500 | 18470 | 370 |
| 452 | 20231121 | 111100 | 4142577130 | 18500 | 18500 | 18500 | 18500 | 50 |
| 453 | 20231121 | 111000 | 4141652130 | 18500 | 18490 | 18500 | 18480 | 107 |
| 454 | 20231121 | 110900 | 4139674690 | 18500 | 18500 | 18500 | 18500 | 109 |
| 455 | 20231121 | 110800 | 4137658190 | 18500 | 18490 | 18500 | 18480 | 39 |
| 456 | 20231121 | 110700 | 4136937390 | 18500 | 18500 | 18500 | 18500 | 371 |
| 457 | 20231121 | 110600 | 4130073890 | 18490 | 18490 | 18500 | 18490 | 22 |
| 458 | 20231121 | 110500 | 4129667060 | 18520 | 18520 | 18520 | 18520 | 2 |
| 459 | 20231121 | 110400 | 4129630020 | 18520 | 18470 | 18520 | 18470 | 206 |
| 460 | 20231121 | 110300 | 4125822250 | 18470 | 18480 | 18480 | 18470 | 366 |
| 461 | 20231121 | 110200 | 4119061780 | 18520 | 18530 | 18530 | 18470 | 535 |
| 462 | 20231121 | 110100 | 4109174290 | 18570 | 18500 | 18570 | 18490 | 1828 |
| 463 | 20231121 | 110000 | 4075306900 | 18500 | 18500 | 18510 | 18500 | 766 |
| 464 | 20231121 | 105900 | 4061135880 | 18510 | 18520 | 18520 | 18510 | 410 |
| 465 | 20231121 | 105800 | 4053546760 | 18520 | 18550 | 18550 | 18510 | 420 |
| 466 | 20231121 | 105700 | 4045768610 | 18520 | 18510 | 18570 | 18510 | 283 |
| 467 | 20231121 | 105600 | 4040528660 | 18510 | 18570 | 18570 | 18510 | 1095 |
| 468 | 20231121 | 105500 | 4020243500 | 18600 | 18600 | 18600 | 18600 | 53 |
| 469 | 20231121 | 105400 | 4019257700 | 18600 | 18550 | 18600 | 18550 | 161 |
| 470 | 20231121 | 105300 | 4016263600 | 18600 | 18600 | 18610 | 18600 | 220 |
| 471 | 20231121 | 105200 | 4012171270 | 18590 | 18580 | 18590 | 18570 | 120 |
| 472 | 20231121 | 105100 | 4009941500 | 18580 | 18520 | 18580 | 18500 | 509 |
| 473 | 20231121 | 105000 | 4000505380 | 18500 | 18520 | 18530 | 18490 | 1020 |
| 474 | 20231121 | 104900 | 3981636290 | 18510 | 18510 | 18530 | 18510 | 219 |
| 475 | 20231121 | 104800 | 3977582330 | 18520 | 18530 | 18560 | 18520 | 363 |
| 476 | 20231121 | 104700 | 3970857740 | 18530 | 18530 | 18530 | 18500 | 1012 |
| 477 | 20231121 | 104600 | 3952123860 | 18520 | 18590 | 18610 | 18520 | 2699 |
| 478 | 20231121 | 104500 | 3902012020 | 18590 | 18600 | 18600 | 18590 | 417 |
| 479 | 20231121 | 104400 | 3894259970 | 18600 | 18600 | 18600 | 18590 | 536 |
| 480 | 20231121 | 104300 | 3884290380 | 18610 | 18610 | 18610 | 18610 | 688 |
| 481 | 20231121 | 104200 | 3871486700 | 18650 | 18640 | 18650 | 18610 | 110 |
| 482 | 20231121 | 104100 | 3869435420 | 18610 | 18580 | 18650 | 18570 | 173 |
| 483 | 20231121 | 104000 | 3866219960 | 18580 | 18650 | 18650 | 18570 | 2939 |
| 484 | 20231121 | 103900 | 3811589960 | 18650 | 18650 | 18670 | 18650 | 20 |
| 485 | 20231121 | 103800 | 3811216720 | 18660 | 18670 | 18680 | 18650 | 102 |
| 486 | 20231121 | 103700 | 3809313060 | 18670 | 18670 | 18670 | 18670 | 12 |
| 487 | 20231121 | 103600 | 3809089020 | 18680 | 18660 | 18680 | 18650 | 212 |
| 488 | 20231121 | 103500 | 3805134710 | 18650 | 18650 | 18680 | 18650 | 167 |
| 489 | 20231121 | 103400 | 3802016880 | 18650 | 18650 | 18670 | 18650 | 20 |
| 490 | 20231121 | 103300 | 3801643580 | 18670 | 18670 | 18670 | 18650 | 639 |
| 491 | 20231121 | 103200 | 3789714160 | 18670 | 18730 | 18730 | 18670 | 66 |
| 492 | 20231121 | 103100 | 3788479360 | 18730 | 18690 | 18730 | 18670 | 793 |
| 493 | 20231121 | 103000 | 3773647530 | 18690 | 18660 | 18700 | 18630 | 872 |
| 494 | 20231121 | 102900 | 3757390880 | 18680 | 18700 | 18700 | 18650 | 746 |
| 495 | 20231121 | 102800 | 3743455740 | 18690 | 18670 | 18700 | 18650 | 1060 |
| 496 | 20231121 | 102700 | 3723658060 | 18670 | 18780 | 18780 | 18670 | 3834 |
| 497 | 20231121 | 102600 | 3651890720 | 18780 | 18790 | 18800 | 18770 | 105 |
| 498 | 20231121 | 102500 | 3649917470 | 18800 | 18760 | 18800 | 18750 | 2799 |
| 499 | 20231121 | 102400 | 3597314730 | 18760 | 18760 | 18760 | 18750 | 583 |
| 500 | 20231121 | 102300 | 3586381920 | 18760 | 18740 | 18780 | 18740 | 1331 |
| 501 | 20231121 | 102200 | 3561419960 | 18740 | 18760 | 18780 | 18740 | 826 |
| 502 | 20231121 | 102100 | 3545936240 | 18770 | 18810 | 18810 | 18760 | 590 |
| 503 | 20231121 | 102000 | 3534864670 | 18780 | 18750 | 18870 | 18750 | 188 |
| 504 | 20231121 | 101900 | 3531318360 | 18870 | 18700 | 18870 | 18630 | 1847 |
| 505 | 20231121 | 101800 | 3496740090 | 18700 | 18870 | 18890 | 18700 | 3134 |
| 506 | 20231121 | 101700 | 3437769010 | 18870 | 18930 | 18930 | 18870 | 1151 |
| 507 | 20231121 | 101600 | 3416042530 | 18870 | 18940 | 18950 | 18870 | 7951 |
| 508 | 20231121 | 101500 | 3265885880 | 18940 | 18930 | 18960 | 18930 | 842 |
| 509 | 20231121 | 101400 | 3249931860 | 18930 | 19010 | 19010 | 18920 | 1616 |
| 510 | 20231121 | 101300 | 3219276040 | 19010 | 18960 | 19050 | 18920 | 4125 |
| 511 | 20231121 | 101200 | 3140870220 | 18920 | 19010 | 19010 | 18920 | 1589 |
| 512 | 20231121 | 101100 | 3110719330 | 19020 | 19050 | 19050 | 19020 | 1267 |
| 513 | 20231121 | 101000 | 3086601290 | 19050 | 19090 | 19110 | 19040 | 5446 |
| 514 | 20231121 | 100900 | 2982666830 | 19090 | 19100 | 19100 | 19060 | 3607 |
| 515 | 20231121 | 100800 | 2913809170 | 19030 | 19010 | 19120 | 19000 | 5779 |
| 516 | 20231121 | 100700 | 2803706750 | 19010 | 19020 | 19050 | 19010 | 4858 |
| 517 | 20231121 | 100600 | 2711253630 | 19040 | 18890 | 19040 | 18890 | 25961 |
| 518 | 20231121 | 100500 | 2218987290 | 18890 | 18840 | 18890 | 18840 | 4982 |
| 519 | 20231121 | 100400 | 2124940400 | 18830 | 18860 | 18860 | 18830 | 841 |
| 520 | 20231121 | 100300 | 2109085320 | 18860 | 18820 | 18860 | 18810 | 2737 |
| 521 | 20231121 | 100200 | 2057519040 | 18820 | 18800 | 18840 | 18790 | 1444 |
| 522 | 20231121 | 100100 | 2030349800 | 18810 | 18840 | 18840 | 18800 | 293 |
| 523 | 20231121 | 100000 | 2024836410 | 18840 | 18850 | 18850 | 18790 | 271 |
| 524 | 20231121 | 095900 | 2019730730 | 18850 | 18780 | 18890 | 18780 | 1464 |
| 525 | 20231121 | 095800 | 1992116730 | 18840 | 18770 | 18870 | 18750 | 12964 |
| 526 | 20231121 | 095700 | 1748155050 | 18750 | 18720 | 18770 | 18720 | 4297 |
| 527 | 20231121 | 095600 | 1667586720 | 18700 | 18630 | 18700 | 18630 | 491 |
| 528 | 20231121 | 095500 | 1658409480 | 18630 | 18740 | 18740 | 18630 | 2604 |
| 529 | 20231121 | 095400 | 1609738260 | 18740 | 18750 | 18750 | 18720 | 676 |
| 530 | 20231121 | 095300 | 1597074870 | 18750 | 18740 | 18790 | 18740 | 5726 |
| 531 | 20231121 | 095200 | 1489689040 | 18740 | 18700 | 18740 | 18690 | 3365 |
| 532 | 20231121 | 095100 | 1426703410 | 18720 | 18620 | 18720 | 18620 | 5849 |
| 533 | 20231121 | 095000 | 1317462100 | 18630 | 18620 | 18630 | 18600 | 1110 |
| 534 | 20231121 | 094900 | 1296801850 | 18620 | 18680 | 18680 | 18610 | 673 |
| 535 | 20231121 | 094800 | 1284267850 | 18680 | 18600 | 18690 | 18570 | 8591 |
| 536 | 20231121 | 094700 | 1124165620 | 18600 | 18570 | 18600 | 18570 | 1222 |
| 537 | 20231121 | 094600 | 1101437610 | 18560 | 18630 | 18630 | 18560 | 1685 |
| 538 | 20231121 | 094500 | 1070145050 | 18630 | 18650 | 18650 | 18560 | 938 |
| 539 | 20231121 | 094400 | 1052668660 | 18620 | 18500 | 18650 | 18490 | 7732 |
| 540 | 20231121 | 094300 | 909157360 | 18520 | 18390 | 18520 | 18390 | 1816 |
| 541 | 20231121 | 094200 | 875533850 | 18380 | 18520 | 18520 | 18380 | 4150 |
| 542 | 20231121 | 094100 | 798971390 | 18530 | 18480 | 18540 | 18480 | 2517 |
| 543 | 20231121 | 094000 | 752365490 | 18500 | 18480 | 18510 | 18480 | 505 |
| 544 | 20231121 | 093900 | 743026520 | 18530 | 18440 | 18530 | 18430 | 6306 |
| 545 | 20231121 | 093800 | 626512660 | 18370 | 18360 | 18440 | 18360 | 1359 |
| 546 | 20231121 | 093700 | 601489020 | 18410 | 18380 | 18430 | 18350 | 1660 |
| 547 | 20231121 | 093600 | 570948140 | 18400 | 18380 | 18430 | 18380 | 1558 |
| 548 | 20231121 | 093500 | 542261510 | 18400 | 18370 | 18420 | 18370 | 1463 |
| 549 | 20231121 | 093400 | 515338270 | 18400 | 18370 | 18410 | 18370 | 1512 |
| 550 | 20231121 | 093300 | 487525160 | 18370 | 18310 | 18380 | 18310 | 2305 |
| 551 | 20231121 | 093200 | 445244820 | 18310 | 18280 | 18310 | 18280 | 1246 |
| 552 | 20231121 | 093100 | 422441440 | 18300 | 18300 | 18330 | 18280 | 532 |
| 553 | 20231121 | 093000 | 412703020 | 18300 | 18330 | 18390 | 18300 | 1521 |
| 554 | 20231121 | 092900 | 384790430 | 18310 | 18240 | 18310 | 18230 | 2213 |
| 555 | 20231121 | 092800 | 344352090 | 18240 | 18240 | 18280 | 18240 | 616 |
| 556 | 20231121 | 092700 | 333101650 | 18240 | 18170 | 18270 | 18170 | 3471 |
| 557 | 20231121 | 092600 | 269862760 | 18160 | 18110 | 18160 | 18110 | 124 |
| 558 | 20231121 | 092500 | 267612120 | 18100 | 18140 | 18160 | 18100 | 1192 |
| 559 | 20231121 | 092400 | 245996330 | 18140 | 18090 | 18140 | 18090 | 1973 |
| 560 | 20231121 | 092300 | 210240490 | 18110 | 18110 | 18120 | 18110 | 528 |
| 561 | 20231121 | 092200 | 200678360 | 18110 | 18120 | 18120 | 18110 | 102 |
| 562 | 20231121 | 092100 | 198830140 | 18120 | 18080 | 18120 | 18050 | 1945 |
| 563 | 20231121 | 092000 | 163614760 | 18080 | 18030 | 18080 | 18030 | 929 |
| 564 | 20231121 | 091900 | 146845860 | 18030 | 18030 | 18030 | 18030 | 136 |
| 565 | 20231121 | 091800 | 144393780 | 18030 | 18030 | 18030 | 18030 | 3 |
| 566 | 20231121 | 091700 | 144339690 | 18030 | 18030 | 18030 | 18030 | 10 |
| 567 | 20231121 | 091600 | 144159390 | 18050 | 18050 | 18050 | 18030 | 107 |
| 568 | 20231121 | 091500 | 142228100 | 18040 | 18040 | 18040 | 18000 | 2014 |
| 569 | 20231121 | 091400 | 105923570 | 18040 | 18040 | 18040 | 18030 | 21 |
| 570 | 20231121 | 091300 | 105544880 | 18040 | 18030 | 18040 | 18030 | 36 |
| 571 | 20231121 | 091200 | 104895750 | 18040 | 18050 | 18050 | 18040 | 75 |
| 572 | 20231121 | 091100 | 103542550 | 18050 | 18040 | 18060 | 18040 | 163 |
| 573 | 20231121 | 091000 | 100601090 | 18040 | 18040 | 18040 | 18040 | 186 |
| 574 | 20231121 | 090900 | 97245650 | 18050 | 18030 | 18050 | 18030 | 385 |
| 575 | 20231121 | 090800 | 90302230 | 18030 | 18000 | 18040 | 18000 | 800 |
| 576 | 20231121 | 090700 | 75894080 | 17990 | 17920 | 17990 | 17920 | 2669 |
| 577 | 20231121 | 090600 | 27991210 | 17870 | 17860 | 17920 | 17860 | 335 |
| 578 | 20231121 | 090500 | 21999820 | 17870 | 17870 | 17870 | 17870 | 141 |
| 579 | 20231121 | 090400 | 19480150 | 17900 | 17860 | 17900 | 17860 | 119 |
| 580 | 20231121 | 090300 | 17354480 | 17860 | 17920 | 17920 | 17860 | 488 |
| 581 | 20231121 | 090200 | 8633600 | 17920 | 17920 | 17920 | 17920 | 5 |
| 582 | 20231121 | 090100 | 8544000 | 17930 | 17870 | 17930 | 17870 | 215 |
| 583 | 20231121 | 090000 | 4692420 | 17910 | 17910 | 17910 | 17910 | 262 |