31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 184100 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 7663 |
| 3 | 20231123 | 184000 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 4 | 20231123 | 183900 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 5 | 20231123 | 183800 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 6 | 20231123 | 183700 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 7 | 20231123 | 183600 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 8 | 20231123 | 183500 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 9 | 20231123 | 183400 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 10 | 20231123 | 183300 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 11 | 20231123 | 183200 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 12 | 20231123 | 183100 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 13 | 20231123 | 183000 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 14 | 20231123 | 182900 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 15 | 20231123 | 182800 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 16 | 20231123 | 182700 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 17 | 20231123 | 182600 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 18 | 20231123 | 182500 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 19 | 20231123 | 182400 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 20 | 20231123 | 182300 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 21 | 20231123 | 182200 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 22 | 20231123 | 182100 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 23 | 20231123 | 182000 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 24 | 20231123 | 181900 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 25 | 20231123 | 181800 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 26 | 20231123 | 181700 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 27 | 20231123 | 181600 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 28 | 20231123 | 181500 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 29 | 20231123 | 181400 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 30 | 20231123 | 181300 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 31 | 20231123 | 181200 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 32 | 20231123 | 181100 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 7663 |
| 33 | 20231123 | 181000 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 34 | 20231123 | 180900 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 35 | 20231123 | 180800 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 36 | 20231123 | 180700 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 37 | 20231123 | 180600 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 38 | 20231123 | 180500 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 39 | 20231123 | 180400 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 40 | 20231123 | 180300 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 41 | 20231123 | 180200 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 42 | 20231123 | 180100 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 43 | 20231123 | 180000 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 44 | 20231123 | 175900 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 45 | 20231123 | 175800 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 46 | 20231123 | 175700 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 47 | 20231123 | 175600 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 48 | 20231123 | 175500 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 49 | 20231123 | 175400 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 50 | 20231123 | 175300 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 51 | 20231123 | 175200 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 52 | 20231123 | 175100 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 53 | 20231123 | 175000 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 54 | 20231123 | 174900 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 55 | 20231123 | 174800 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 56 | 20231123 | 174700 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 57 | 20231123 | 174600 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 58 | 20231123 | 174500 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 59 | 20231123 | 174400 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 60 | 20231123 | 174300 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 61 | 20231123 | 174200 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 62 | 20231123 | 174100 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 7663 |
| 63 | 20231123 | 174000 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 64 | 20231123 | 173900 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 65 | 20231123 | 173800 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 66 | 20231123 | 173700 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 67 | 20231123 | 173600 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 68 | 20231123 | 173500 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 69 | 20231123 | 173400 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 70 | 20231123 | 173300 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 71 | 20231123 | 173200 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 72 | 20231123 | 173100 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 73 | 20231123 | 173000 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 74 | 20231123 | 172900 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 75 | 20231123 | 172800 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 76 | 20231123 | 172700 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 77 | 20231123 | 172600 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 78 | 20231123 | 172500 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 79 | 20231123 | 172400 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 80 | 20231123 | 172300 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 81 | 20231123 | 172200 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 82 | 20231123 | 172100 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 83 | 20231123 | 172000 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 84 | 20231123 | 171900 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 85 | 20231123 | 171800 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 86 | 20231123 | 171700 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 87 | 20231123 | 171600 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 88 | 20231123 | 171500 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 89 | 20231123 | 171400 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 90 | 20231123 | 171300 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 91 | 20231123 | 171200 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 92 | 20231123 | 171100 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 7663 |
| 93 | 20231123 | 171000 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 94 | 20231123 | 170900 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 95 | 20231123 | 170800 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 96 | 20231123 | 170700 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 97 | 20231123 | 170600 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 98 | 20231123 | 170500 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 99 | 20231123 | 170400 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 100 | 20231123 | 170300 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 101 | 20231123 | 170200 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 102 | 20231123 | 170100 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 103 | 20231123 | 170000 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 104 | 20231123 | 165900 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 105 | 20231123 | 165800 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 106 | 20231123 | 165700 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 107 | 20231123 | 165600 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 108 | 20231123 | 165500 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 109 | 20231123 | 165400 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 110 | 20231123 | 165300 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 111 | 20231123 | 165200 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 112 | 20231123 | 165100 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 113 | 20231123 | 165000 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 114 | 20231123 | 164900 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 115 | 20231123 | 164800 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 116 | 20231123 | 164700 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 117 | 20231123 | 164600 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 118 | 20231123 | 164500 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 119 | 20231123 | 164400 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 120 | 20231123 | 164300 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 121 | 20231123 | 164200 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 122 | 20231123 | 164100 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 7663 |
| 123 | 20231123 | 164000 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 124 | 20231123 | 163900 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 125 | 20231123 | 163800 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 126 | 20231123 | 163700 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 127 | 20231123 | 163600 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 128 | 20231123 | 163500 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 129 | 20231123 | 163400 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 130 | 20231123 | 163300 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 131 | 20231123 | 163200 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 132 | 20231123 | 163100 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 133 | 20231123 | 163000 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 134 | 20231123 | 162900 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 135 | 20231123 | 162800 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 136 | 20231123 | 162700 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 137 | 20231123 | 162600 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 138 | 20231123 | 162500 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 139 | 20231123 | 162400 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 140 | 20231123 | 162300 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 141 | 20231123 | 162200 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 142 | 20231123 | 162100 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 143 | 20231123 | 162000 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 144 | 20231123 | 161900 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 145 | 20231123 | 161800 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 146 | 20231123 | 161700 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 147 | 20231123 | 161600 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 148 | 20231123 | 161500 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 149 | 20231123 | 161400 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 150 | 20231123 | 161300 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 151 | 20231123 | 161200 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 152 | 20231123 | 161100 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 7663 |
| 153 | 20231123 | 161000 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 154 | 20231123 | 160900 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 155 | 20231123 | 160800 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 156 | 20231123 | 160700 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 157 | 20231123 | 160600 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 158 | 20231123 | 160500 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 159 | 20231123 | 160400 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 160 | 20231123 | 160300 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 161 | 20231123 | 160200 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 162 | 20231123 | 160100 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 163 | 20231123 | 160000 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 164 | 20231123 | 155900 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 165 | 20231123 | 155800 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 166 | 20231123 | 155700 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 167 | 20231123 | 155600 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 168 | 20231123 | 155500 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 169 | 20231123 | 155400 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 170 | 20231123 | 155300 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 171 | 20231123 | 155200 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 172 | 20231123 | 155100 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 173 | 20231123 | 155000 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 174 | 20231123 | 154900 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 175 | 20231123 | 154800 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 176 | 20231123 | 154700 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 177 | 20231123 | 154600 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 178 | 20231123 | 154500 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 179 | 20231123 | 154400 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 180 | 20231123 | 154300 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 181 | 20231123 | 154200 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 182 | 20231123 | 154100 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 7663 |
| 183 | 20231123 | 154000 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 184 | 20231123 | 153900 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 185 | 20231123 | 153800 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 186 | 20231123 | 153700 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 187 | 20231123 | 153600 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 188 | 20231123 | 153500 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 189 | 20231123 | 153400 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 190 | 20231123 | 153300 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 191 | 20231123 | 153200 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 192 | 20231123 | 153100 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 0 |
| 193 | 20231123 | 153000 | 4314114870 | 15120 | 15120 | 15120 | 15120 | 7663 |
| 194 | 20231123 | 152900 | 4198250310 | 15160 | 15160 | 15160 | 15160 | 0 |
| 195 | 20231123 | 152800 | 4198250310 | 15160 | 15160 | 15160 | 15160 | 0 |
| 196 | 20231123 | 152700 | 4198250310 | 15160 | 15160 | 15160 | 15160 | 0 |
| 197 | 20231123 | 152600 | 4198250310 | 15160 | 15160 | 15160 | 15160 | 0 |
| 198 | 20231123 | 152500 | 4198250310 | 15160 | 15160 | 15160 | 15160 | 0 |
| 199 | 20231123 | 152400 | 4198250310 | 15160 | 15160 | 15160 | 15160 | 0 |
| 200 | 20231123 | 152300 | 4198250310 | 15160 | 15160 | 15160 | 15160 | 0 |
| 201 | 20231123 | 152200 | 4198250310 | 15160 | 15160 | 15160 | 15160 | 0 |
| 202 | 20231123 | 152100 | 4198250310 | 15160 | 15160 | 15160 | 15160 | 0 |
| 203 | 20231123 | 152000 | 4198250310 | 15160 | 15160 | 15160 | 15160 | 0 |
| 204 | 20231123 | 151900 | 4198250310 | 15160 | 15160 | 15160 | 15150 | 740 |
| 205 | 20231123 | 151800 | 4187032320 | 15160 | 15160 | 15180 | 15160 | 2477 |
| 206 | 20231123 | 151700 | 4149473430 | 15170 | 15160 | 15180 | 15160 | 612 |
| 207 | 20231123 | 151600 | 4140189960 | 15160 | 15140 | 15160 | 15120 | 1090 |
| 208 | 20231123 | 151500 | 4123680660 | 15110 | 15130 | 15130 | 15110 | 487 |
| 209 | 20231123 | 151400 | 4116320910 | 15140 | 15140 | 15140 | 15140 | 360 |
| 210 | 20231123 | 151300 | 4110870510 | 15130 | 15110 | 15130 | 15110 | 112 |
| 211 | 20231123 | 151200 | 4109177240 | 15120 | 15140 | 15140 | 15120 | 174 |
| 212 | 20231123 | 151100 | 4106545960 | 15140 | 15100 | 15140 | 15100 | 853 |
| 213 | 20231123 | 151000 | 4093653670 | 15120 | 15120 | 15120 | 15100 | 164 |
| 214 | 20231123 | 150900 | 4091175990 | 15120 | 15100 | 15120 | 15090 | 322 |
| 215 | 20231123 | 150800 | 4086315770 | 15080 | 15060 | 15110 | 15060 | 2112 |
| 216 | 20231123 | 150700 | 4054478380 | 15060 | 15070 | 15070 | 15060 | 296 |
| 217 | 20231123 | 150600 | 4050020310 | 15070 | 15080 | 15080 | 15070 | 263 |
| 218 | 20231123 | 150500 | 4046055270 | 15070 | 15080 | 15080 | 15070 | 261 |
| 219 | 20231123 | 150400 | 4042121670 | 15070 | 15060 | 15070 | 15060 | 585 |
| 220 | 20231123 | 150300 | 4033307280 | 15060 | 15080 | 15080 | 15060 | 775 |
| 221 | 20231123 | 150200 | 4021630020 | 15080 | 15100 | 15100 | 15080 | 324 |
| 222 | 20231123 | 150100 | 4016742080 | 15110 | 15090 | 15110 | 15080 | 559 |
| 223 | 20231123 | 150000 | 4008309690 | 15090 | 15100 | 15100 | 15090 | 737 |
| 224 | 20231123 | 145900 | 3997182910 | 15100 | 15110 | 15120 | 15100 | 777 |
| 225 | 20231123 | 145800 | 3985442460 | 15120 | 15120 | 15120 | 15120 | 68 |
| 226 | 20231123 | 145700 | 3984414300 | 15120 | 15110 | 15120 | 15110 | 463 |
| 227 | 20231123 | 145600 | 3977415070 | 15110 | 15090 | 15110 | 15090 | 495 |
| 228 | 20231123 | 145500 | 3969940790 | 15090 | 15100 | 15110 | 15090 | 529 |
| 229 | 20231123 | 145400 | 3961952960 | 15110 | 15110 | 15120 | 15110 | 379 |
| 230 | 20231123 | 145300 | 3956225270 | 15110 | 15150 | 15170 | 15110 | 772 |
| 231 | 20231123 | 145200 | 3944550390 | 15150 | 15120 | 15150 | 15120 | 21 |
| 232 | 20231123 | 145100 | 3944232570 | 15120 | 15140 | 15140 | 15120 | 914 |
| 233 | 20231123 | 145000 | 3930407430 | 15150 | 15180 | 15180 | 15150 | 1261 |
| 234 | 20231123 | 144900 | 3911278030 | 15180 | 15190 | 15190 | 15180 | 238 |
| 235 | 20231123 | 144800 | 3907663390 | 15190 | 15190 | 15190 | 15180 | 250 |
| 236 | 20231123 | 144700 | 3903868210 | 15180 | 15200 | 15200 | 15180 | 474 |
| 237 | 20231123 | 144600 | 3896668300 | 15200 | 15200 | 15200 | 15200 | 249 |
| 238 | 20231123 | 144500 | 3892883500 | 15190 | 15200 | 15200 | 15190 | 432 |
| 239 | 20231123 | 144400 | 3886319070 | 15200 | 15200 | 15200 | 15190 | 227 |
| 240 | 20231123 | 144300 | 3882869160 | 15200 | 15200 | 15200 | 15200 | 6 |
| 241 | 20231123 | 144200 | 3882777960 | 15200 | 15200 | 15200 | 15200 | 112 |
| 242 | 20231123 | 144100 | 3881075560 | 15200 | 15200 | 15200 | 15200 | 543 |
| 243 | 20231123 | 144000 | 3872821960 | 15190 | 15190 | 15190 | 15190 | 400 |
| 244 | 20231123 | 143900 | 3866745960 | 15200 | 15200 | 15200 | 15200 | 14 |
| 245 | 20231123 | 143800 | 3866533160 | 15200 | 15200 | 15200 | 15200 | 685 |
| 246 | 20231123 | 143700 | 3856121160 | 15210 | 15220 | 15220 | 15210 | 395 |
| 247 | 20231123 | 143600 | 3850113010 | 15220 | 15220 | 15220 | 15220 | 47 |
| 248 | 20231123 | 143500 | 3849397670 | 15220 | 15230 | 15230 | 15220 | 682 |
| 249 | 20231123 | 143400 | 3839014890 | 15230 | 15230 | 15230 | 15230 | 355 |
| 250 | 20231123 | 143300 | 3833608240 | 15230 | 15210 | 15230 | 15210 | 1270 |
| 251 | 20231123 | 143200 | 3814271860 | 15200 | 15200 | 15200 | 15200 | 20 |
| 252 | 20231123 | 143100 | 3813967860 | 15190 | 15190 | 15200 | 15190 | 915 |
| 253 | 20231123 | 143000 | 3800062010 | 15180 | 15170 | 15180 | 15170 | 151 |
| 254 | 20231123 | 142900 | 3797771230 | 15170 | 15160 | 15170 | 15160 | 147 |
| 255 | 20231123 | 142800 | 3795541590 | 15160 | 15160 | 15160 | 15160 | 364 |
| 256 | 20231123 | 142700 | 3790023350 | 15180 | 15180 | 15180 | 15180 | 3 |
| 257 | 20231123 | 142600 | 3789977810 | 15180 | 15110 | 15180 | 15110 | 951 |
| 258 | 20231123 | 142500 | 3775599230 | 15120 | 15180 | 15180 | 15120 | 4052 |
| 259 | 20231123 | 142400 | 3714226780 | 15180 | 15190 | 15200 | 15180 | 270 |
| 260 | 20231123 | 142300 | 3710127590 | 15200 | 15200 | 15200 | 15200 | 95 |
| 261 | 20231123 | 142200 | 3708683590 | 15200 | 15220 | 15220 | 15200 | 2 |
| 262 | 20231123 | 142100 | 3708653170 | 15170 | 15180 | 15220 | 15170 | 684 |
| 263 | 20231123 | 142000 | 3698274190 | 15190 | 15220 | 15230 | 15190 | 1248 |
| 264 | 20231123 | 141900 | 3679293010 | 15220 | 15230 | 15230 | 15220 | 943 |
| 265 | 20231123 | 141800 | 3664932900 | 15240 | 15250 | 15250 | 15240 | 667 |
| 266 | 20231123 | 141700 | 3654767810 | 15240 | 15240 | 15250 | 15230 | 562 |
| 267 | 20231123 | 141600 | 3646202570 | 15240 | 15230 | 15270 | 15230 | 3 |
| 268 | 20231123 | 141500 | 3646156830 | 15270 | 15270 | 15270 | 15270 | 2 |
| 269 | 20231123 | 141400 | 3646126290 | 15280 | 15280 | 15280 | 15280 | 1 |
| 270 | 20231123 | 141300 | 3646111010 | 15220 | 15270 | 15270 | 15210 | 193 |
| 271 | 20231123 | 141200 | 3643175020 | 15280 | 15210 | 15280 | 15210 | 675 |
| 272 | 20231123 | 141100 | 3632904140 | 15210 | 15240 | 15250 | 15200 | 3358 |
| 273 | 20231123 | 141000 | 3581820420 | 15250 | 15240 | 15250 | 15240 | 23 |
| 274 | 20231123 | 140900 | 3581469870 | 15240 | 15270 | 15280 | 15240 | 776 |
| 275 | 20231123 | 140800 | 3569637300 | 15280 | 15280 | 15280 | 15280 | 7 |
| 276 | 20231123 | 140700 | 3569530340 | 15280 | 15240 | 15280 | 15240 | 206 |
| 277 | 20231123 | 140600 | 3566389970 | 15260 | 15250 | 15260 | 15250 | 303 |
| 278 | 20231123 | 140500 | 3561769210 | 15240 | 15250 | 15250 | 15240 | 27 |
| 279 | 20231123 | 140400 | 3561357560 | 15240 | 15250 | 15250 | 15240 | 51 |
| 280 | 20231123 | 140300 | 3560580310 | 15250 | 15230 | 15250 | 15230 | 2077 |
| 281 | 20231123 | 140200 | 3528942570 | 15240 | 15230 | 15250 | 15230 | 923 |
| 282 | 20231123 | 140100 | 3514884990 | 15230 | 15230 | 15230 | 15210 | 976 |
| 283 | 20231123 | 140000 | 3500035240 | 15230 | 15250 | 15250 | 15220 | 1903 |
| 284 | 20231123 | 135900 | 3471035500 | 15260 | 15300 | 15300 | 15260 | 1494 |
| 285 | 20231123 | 135800 | 3448204690 | 15300 | 15290 | 15300 | 15290 | 1553 |
| 286 | 20231123 | 135700 | 3424447580 | 15290 | 15300 | 15300 | 15290 | 459 |
| 287 | 20231123 | 135600 | 3417425830 | 15310 | 15310 | 15320 | 15310 | 463 |
| 288 | 20231123 | 135500 | 3410336320 | 15310 | 15310 | 15320 | 15310 | 726 |
| 289 | 20231123 | 135400 | 3399221170 | 15310 | 15320 | 15330 | 15310 | 630 |
| 290 | 20231123 | 135300 | 3389574300 | 15320 | 15290 | 15330 | 15290 | 322 |
| 291 | 20231123 | 135200 | 3384642010 | 15310 | 15320 | 15320 | 15280 | 1559 |
| 292 | 20231123 | 135100 | 3360768160 | 15310 | 15270 | 15320 | 15260 | 2644 |
| 293 | 20231123 | 135000 | 3320355960 | 15260 | 15260 | 15270 | 15250 | 761 |
| 294 | 20231123 | 134900 | 3308743490 | 15260 | 15240 | 15260 | 15230 | 525 |
| 295 | 20231123 | 134800 | 3300732700 | 15260 | 15230 | 15270 | 15230 | 347 |
| 296 | 20231123 | 134700 | 3295442480 | 15230 | 15220 | 15230 | 15220 | 51 |
| 297 | 20231123 | 134600 | 3294666250 | 15220 | 15250 | 15280 | 15220 | 1256 |
| 298 | 20231123 | 134500 | 3275533460 | 15230 | 15260 | 15260 | 15230 | 1062 |
| 299 | 20231123 | 134400 | 3259342300 | 15260 | 15250 | 15260 | 15250 | 689 |
| 300 | 20231123 | 134300 | 3248829560 | 15250 | 15300 | 15310 | 15250 | 1063 |
| 301 | 20231123 | 134200 | 3232586890 | 15300 | 15330 | 15340 | 15170 | 8156 |
| 302 | 20231123 | 134100 | 3108350420 | 15300 | 15340 | 15380 | 15290 | 14137 |
| 303 | 20231123 | 134000 | 2891585040 | 15350 | 15370 | 15390 | 15290 | 1234 |
| 304 | 20231123 | 133900 | 2872650270 | 15390 | 15280 | 15390 | 15260 | 14690 |
| 305 | 20231123 | 133800 | 2647273510 | 15280 | 15280 | 15280 | 15280 | 98 |
| 306 | 20231123 | 133700 | 2645776070 | 15290 | 15260 | 15290 | 15230 | 517 |
| 307 | 20231123 | 133600 | 2637889790 | 15270 | 15280 | 15290 | 15270 | 455 |
| 308 | 20231123 | 133500 | 2630940770 | 15280 | 15290 | 15290 | 15280 | 49 |
| 309 | 20231123 | 133400 | 2630192030 | 15300 | 15300 | 15310 | 15300 | 255 |
| 310 | 20231123 | 133300 | 2626290520 | 15300 | 15310 | 15310 | 15300 | 457 |
| 311 | 20231123 | 133200 | 2619297820 | 15310 | 15310 | 15310 | 15250 | 505 |
| 312 | 20231123 | 133100 | 2611566390 | 15310 | 15250 | 15310 | 15240 | 2751 |
| 313 | 20231123 | 133000 | 2569577520 | 15250 | 15290 | 15300 | 15230 | 1273 |
| 314 | 20231123 | 132900 | 2550164120 | 15290 | 15300 | 15300 | 15290 | 737 |
| 315 | 20231123 | 132800 | 2538892580 | 15300 | 15240 | 15300 | 15240 | 1402 |
| 316 | 20231123 | 132700 | 2517451350 | 15280 | 15260 | 15280 | 15260 | 11 |
| 317 | 20231123 | 132600 | 2517283360 | 15280 | 15230 | 15280 | 15230 | 28 |
| 318 | 20231123 | 132500 | 2516856870 | 15230 | 15300 | 15300 | 15230 | 529 |
| 319 | 20231123 | 132400 | 2508776570 | 15300 | 15280 | 15300 | 15280 | 2492 |
| 320 | 20231123 | 132300 | 2470669230 | 15280 | 15270 | 15280 | 15270 | 130 |
| 321 | 20231123 | 132200 | 2468683380 | 15260 | 15230 | 15260 | 15230 | 1227 |
| 322 | 20231123 | 132100 | 2449980270 | 15230 | 15240 | 15240 | 15220 | 15 |
| 323 | 20231123 | 132000 | 2449751860 | 15210 | 15230 | 15230 | 15210 | 360 |
| 324 | 20231123 | 131900 | 2444271060 | 15230 | 15200 | 15230 | 15200 | 692 |
| 325 | 20231123 | 131800 | 2433738510 | 15200 | 15180 | 15200 | 15180 | 700 |
| 326 | 20231123 | 131700 | 2423100280 | 15160 | 15150 | 15160 | 15150 | 15 |
| 327 | 20231123 | 131600 | 2422872930 | 15180 | 15150 | 15180 | 15150 | 63 |
| 328 | 20231123 | 131500 | 2421917860 | 15150 | 15160 | 15160 | 15150 | 111 |
| 329 | 20231123 | 131400 | 2420236200 | 15150 | 15150 | 15150 | 15150 | 0 |
| 330 | 20231123 | 131300 | 2420236200 | 15150 | 15150 | 15150 | 15150 | 10 |
| 331 | 20231123 | 131200 | 2420084700 | 15150 | 15150 | 15150 | 15150 | 110 |
| 332 | 20231123 | 131100 | 2418418200 | 15150 | 15150 | 15150 | 15150 | 10 |
| 333 | 20231123 | 131000 | 2418266700 | 15150 | 15150 | 15150 | 15150 | 103 |
| 334 | 20231123 | 130900 | 2416706250 | 15150 | 15180 | 15180 | 15150 | 1302 |
| 335 | 20231123 | 130800 | 2396959030 | 15180 | 15180 | 15180 | 15180 | 1 |
| 336 | 20231123 | 130700 | 2396943850 | 15160 | 15160 | 15160 | 15160 | 326 |
| 337 | 20231123 | 130600 | 2392001690 | 15160 | 15180 | 15180 | 15160 | 72 |
| 338 | 20231123 | 130500 | 2390909820 | 15170 | 15170 | 15170 | 15170 | 553 |
| 339 | 20231123 | 130400 | 2382520810 | 15160 | 15140 | 15160 | 15140 | 320 |
| 340 | 20231123 | 130300 | 2377673360 | 15110 | 15110 | 15110 | 15110 | 81 |
| 341 | 20231123 | 130200 | 2376449450 | 15110 | 15120 | 15120 | 15110 | 469 |
| 342 | 20231123 | 130100 | 2369362850 | 15110 | 15140 | 15140 | 15110 | 399 |
| 343 | 20231123 | 130000 | 2363327220 | 15140 | 15140 | 15140 | 15130 | 19 |
| 344 | 20231123 | 125900 | 2363039680 | 15140 | 15150 | 15150 | 15140 | 3 |
| 345 | 20231123 | 125800 | 2362994240 | 15150 | 15120 | 15150 | 15120 | 335 |
| 346 | 20231123 | 125700 | 2357922530 | 15110 | 15120 | 15120 | 15110 | 747 |
| 347 | 20231123 | 125600 | 2346630290 | 15120 | 15140 | 15140 | 15120 | 256 |
| 348 | 20231123 | 125500 | 2342756130 | 15140 | 15140 | 15140 | 15140 | 221 |
| 349 | 20231123 | 125400 | 2339410190 | 15150 | 15150 | 15150 | 15140 | 265 |
| 350 | 20231123 | 125300 | 2335395520 | 15150 | 15150 | 15150 | 15150 | 122 |
| 351 | 20231123 | 125200 | 2333547220 | 15150 | 15150 | 15150 | 15150 | 92 |
| 352 | 20231123 | 125100 | 2332153420 | 15150 | 15150 | 15150 | 15150 | 410 |
| 353 | 20231123 | 125000 | 2325941920 | 15150 | 15160 | 15160 | 15150 | 68 |
| 354 | 20231123 | 124900 | 2324911230 | 15160 | 15170 | 15170 | 15160 | 1000 |
| 355 | 20231123 | 124800 | 2309750140 | 15160 | 15170 | 15170 | 15160 | 296 |
| 356 | 20231123 | 124700 | 2305260720 | 15180 | 15210 | 15210 | 15180 | 1680 |
| 357 | 20231123 | 124600 | 2279744480 | 15210 | 15220 | 15220 | 15210 | 190 |
| 358 | 20231123 | 124500 | 2276852880 | 15240 | 15240 | 15240 | 15240 | 55 |
| 359 | 20231123 | 124400 | 2276014680 | 15240 | 15240 | 15240 | 15240 | 64 |
| 360 | 20231123 | 124300 | 2275039320 | 15240 | 15230 | 15240 | 15210 | 961 |
| 361 | 20231123 | 124200 | 2260410660 | 15230 | 15220 | 15230 | 15220 | 355 |
| 362 | 20231123 | 124100 | 2255006560 | 15230 | 15220 | 15230 | 15220 | 16 |
| 363 | 20231123 | 124000 | 2254763020 | 15220 | 15220 | 15220 | 15200 | 682 |
| 364 | 20231123 | 123900 | 2244387490 | 15240 | 15240 | 15240 | 15240 | 2 |
| 365 | 20231123 | 123800 | 2244357010 | 15220 | 15220 | 15220 | 15210 | 117 |
| 366 | 20231123 | 123700 | 2242576780 | 15220 | 15230 | 15230 | 15220 | 252 |
| 367 | 20231123 | 123600 | 2238740300 | 15240 | 15250 | 15250 | 15240 | 13 |
| 368 | 20231123 | 123500 | 2238542150 | 15260 | 15300 | 15300 | 15250 | 968 |
| 369 | 20231123 | 123400 | 2223761670 | 15300 | 15310 | 15310 | 15290 | 758 |
| 370 | 20231123 | 123300 | 2212162520 | 15310 | 15290 | 15310 | 15290 | 1042 |
| 371 | 20231123 | 123200 | 2196216890 | 15290 | 15290 | 15300 | 15280 | 666 |
| 372 | 20231123 | 123100 | 2186027940 | 15290 | 15280 | 15290 | 15280 | 661 |
| 373 | 20231123 | 123000 | 2175925750 | 15280 | 15260 | 15300 | 15250 | 1752 |
| 374 | 20231123 | 122900 | 2149155410 | 15250 | 15240 | 15260 | 15240 | 1045 |
| 375 | 20231123 | 122800 | 2133216340 | 15220 | 15250 | 15250 | 15220 | 26 |
| 376 | 20231123 | 122700 | 2132819890 | 15250 | 15200 | 15250 | 15200 | 1136 |
| 377 | 20231123 | 122600 | 2115497250 | 15200 | 15200 | 15210 | 15200 | 156 |
| 378 | 20231123 | 122500 | 2113125850 | 15210 | 15210 | 15210 | 15210 | 280 |
| 379 | 20231123 | 122400 | 2108867050 | 15210 | 15210 | 15210 | 15210 | 0 |
| 380 | 20231123 | 122300 | 2108867050 | 15210 | 15210 | 15210 | 15210 | 324 |
| 381 | 20231123 | 122200 | 2103939010 | 15220 | 15240 | 15240 | 15220 | 626 |
| 382 | 20231123 | 122100 | 2094411040 | 15220 | 15240 | 15240 | 15220 | 56 |
| 383 | 20231123 | 122000 | 2093558580 | 15250 | 15250 | 15250 | 15250 | 1 |
| 384 | 20231123 | 121900 | 2093543330 | 15250 | 15240 | 15250 | 15240 | 68 |
| 385 | 20231123 | 121800 | 2092506480 | 15210 | 15220 | 15250 | 15200 | 1173 |
| 386 | 20231123 | 121700 | 2074641990 | 15220 | 15200 | 15220 | 15190 | 94 |
| 387 | 20231123 | 121600 | 2073212680 | 15200 | 15210 | 15210 | 15200 | 121 |
| 388 | 20231123 | 121500 | 2071373080 | 15210 | 15220 | 15220 | 15210 | 4 |
| 389 | 20231123 | 121400 | 2071312230 | 15220 | 15220 | 15220 | 15220 | 15 |
| 390 | 20231123 | 121300 | 2071083930 | 15220 | 15220 | 15220 | 15210 | 155 |
| 391 | 20231123 | 121200 | 2068725330 | 15220 | 15220 | 15220 | 15220 | 52 |
| 392 | 20231123 | 121100 | 2067933890 | 15220 | 15230 | 15230 | 15210 | 179 |
| 393 | 20231123 | 121000 | 2065209860 | 15220 | 15220 | 15230 | 15220 | 84 |
| 394 | 20231123 | 120900 | 2063931350 | 15230 | 15240 | 15250 | 15230 | 243 |
| 395 | 20231123 | 120800 | 2060228640 | 15260 | 15260 | 15260 | 15260 | 0 |
| 396 | 20231123 | 120700 | 2060228640 | 15260 | 15230 | 15270 | 15230 | 1049 |
| 397 | 20231123 | 120600 | 2044236720 | 15220 | 15220 | 15220 | 15200 | 548 |
| 398 | 20231123 | 120500 | 2035896560 | 15220 | 15190 | 15220 | 15180 | 309 |
| 399 | 20231123 | 120400 | 2031202610 | 15190 | 15190 | 15190 | 15190 | 4 |
| 400 | 20231123 | 120300 | 2031141850 | 15200 | 15200 | 15200 | 15200 | 105 |
| 401 | 20231123 | 120200 | 2029545850 | 15220 | 15210 | 15220 | 15210 | 134 |
| 402 | 20231123 | 120100 | 2027506420 | 15220 | 15230 | 15230 | 15210 | 132 |
| 403 | 20231123 | 120000 | 2025497160 | 15230 | 15220 | 15230 | 15220 | 2 |
| 404 | 20231123 | 115900 | 2025466710 | 15230 | 15200 | 15230 | 15200 | 60 |
| 405 | 20231123 | 115800 | 2024554110 | 15200 | 15220 | 15220 | 15200 | 415 |
| 406 | 20231123 | 115700 | 2018245850 | 15220 | 15220 | 15220 | 15200 | 189 |
| 407 | 20231123 | 115600 | 2015372970 | 15200 | 15220 | 15220 | 15200 | 236 |
| 408 | 20231123 | 115500 | 2011781490 | 15210 | 15210 | 15240 | 15210 | 102 |
| 409 | 20231123 | 115400 | 2010229060 | 15220 | 15210 | 15240 | 15210 | 312 |
| 410 | 20231123 | 115300 | 2005479290 | 15210 | 15250 | 15250 | 15170 | 132 |
| 411 | 20231123 | 115200 | 2003466670 | 15250 | 15270 | 15270 | 15250 | 140 |
| 412 | 20231123 | 115100 | 2001329780 | 15270 | 15250 | 15270 | 15240 | 4217 |
| 413 | 20231123 | 115000 | 1936988210 | 15240 | 15160 | 15240 | 15160 | 873 |
| 414 | 20231123 | 114900 | 1923711970 | 15160 | 15190 | 15210 | 15160 | 1148 |
| 415 | 20231123 | 114800 | 1906263930 | 15190 | 15190 | 15190 | 15190 | 11 |
| 416 | 20231123 | 114700 | 1906096840 | 15190 | 15190 | 15190 | 15190 | 84 |
| 417 | 20231123 | 114600 | 1904820880 | 15190 | 15200 | 15200 | 15190 | 31 |
| 418 | 20231123 | 114500 | 1904349880 | 15200 | 15200 | 15200 | 15190 | 303 |
| 419 | 20231123 | 114400 | 1899744900 | 15200 | 15200 | 15200 | 15160 | 465 |
| 420 | 20231123 | 114300 | 1892681590 | 15210 | 15190 | 15210 | 15190 | 1065 |
| 421 | 20231123 | 114200 | 1876496280 | 15180 | 15090 | 15180 | 15090 | 2847 |
| 422 | 20231123 | 114100 | 1833328050 | 15090 | 15090 | 15090 | 15090 | 0 |
| 423 | 20231123 | 114000 | 1833328050 | 15090 | 15090 | 15090 | 15090 | 0 |
| 424 | 20231123 | 113900 | 1833328050 | 15090 | 15090 | 15090 | 15090 | 28 |
| 425 | 20231123 | 113800 | 1832905530 | 15140 | 15140 | 15140 | 15140 | 0 |
| 426 | 20231123 | 113700 | 1832905530 | 15140 | 15090 | 15140 | 15080 | 394 |
| 427 | 20231123 | 113600 | 1826962260 | 15090 | 15090 | 15090 | 15090 | 10 |
| 428 | 20231123 | 113500 | 1826811360 | 15090 | 15090 | 15090 | 15080 | 98 |
| 429 | 20231123 | 113400 | 1825332620 | 15080 | 15080 | 15080 | 15080 | 0 |
| 430 | 20231123 | 113300 | 1825332620 | 15080 | 15080 | 15080 | 15080 | 1 |
| 431 | 20231123 | 113200 | 1825317540 | 15080 | 15080 | 15080 | 15080 | 110 |
| 432 | 20231123 | 113100 | 1823658740 | 15080 | 15090 | 15090 | 15080 | 755 |
| 433 | 20231123 | 113000 | 1812271260 | 15090 | 15090 | 15090 | 15090 | 0 |
| 434 | 20231123 | 112900 | 1812271260 | 15090 | 15090 | 15090 | 15090 | 3 |
| 435 | 20231123 | 112800 | 1812225990 | 15090 | 15090 | 15090 | 15090 | 297 |
| 436 | 20231123 | 112700 | 1807744260 | 15090 | 15110 | 15110 | 15090 | 1726 |
| 437 | 20231123 | 112600 | 1781690520 | 15110 | 15110 | 15110 | 15110 | 0 |
| 438 | 20231123 | 112500 | 1781690520 | 15110 | 15120 | 15130 | 15110 | 338 |
| 439 | 20231123 | 112400 | 1776581680 | 15110 | 15110 | 15110 | 15110 | 83 |
| 440 | 20231123 | 112300 | 1775327550 | 15130 | 15150 | 15150 | 15130 | 1239 |
| 441 | 20231123 | 112200 | 1756580200 | 15160 | 15150 | 15160 | 15150 | 501 |
| 442 | 20231123 | 112100 | 1748990040 | 15160 | 15160 | 15160 | 15160 | 321 |
| 443 | 20231123 | 112000 | 1744123680 | 15170 | 15170 | 15170 | 15170 | 70 |
| 444 | 20231123 | 111900 | 1743061780 | 15160 | 15160 | 15170 | 15160 | 177 |
| 445 | 20231123 | 111800 | 1740378020 | 15170 | 15160 | 15170 | 15160 | 118 |
| 446 | 20231123 | 111700 | 1738588940 | 15150 | 15150 | 15160 | 15150 | 139 |
| 447 | 20231123 | 111600 | 1736482610 | 15150 | 15150 | 15150 | 15150 | 357 |
| 448 | 20231123 | 111500 | 1731074060 | 15150 | 15150 | 15150 | 15150 | 303 |
| 449 | 20231123 | 111400 | 1726483610 | 15130 | 15130 | 15130 | 15130 | 22 |
| 450 | 20231123 | 111300 | 1726150750 | 15120 | 15130 | 15130 | 15120 | 11 |
| 451 | 20231123 | 111200 | 1725984330 | 15130 | 15120 | 15130 | 15120 | 84 |
| 452 | 20231123 | 111100 | 1724713520 | 15120 | 15120 | 15120 | 15120 | 2 |
| 453 | 20231123 | 111000 | 1724683280 | 15110 | 15110 | 15130 | 15100 | 758 |
| 454 | 20231123 | 110900 | 1713234830 | 15110 | 15110 | 15110 | 15110 | 66 |
| 455 | 20231123 | 110800 | 1712237570 | 15110 | 15150 | 15150 | 15110 | 6 |
| 456 | 20231123 | 110700 | 1712146870 | 15110 | 15120 | 15120 | 15110 | 221 |
| 457 | 20231123 | 110600 | 1708807460 | 15110 | 15110 | 15110 | 15110 | 210 |
| 458 | 20231123 | 110500 | 1705634360 | 15110 | 15110 | 15110 | 15110 | 100 |
| 459 | 20231123 | 110400 | 1704123360 | 15140 | 15130 | 15140 | 15110 | 503 |
| 460 | 20231123 | 110300 | 1696519900 | 15140 | 15130 | 15140 | 15130 | 630 |
| 461 | 20231123 | 110200 | 1686982000 | 15130 | 15120 | 15130 | 15120 | 128 |
| 462 | 20231123 | 110100 | 1685045530 | 15120 | 15120 | 15120 | 15120 | 21 |
| 463 | 20231123 | 110000 | 1684728010 | 15110 | 15100 | 15110 | 15100 | 30 |
| 464 | 20231123 | 105900 | 1684274810 | 15100 | 15110 | 15110 | 15100 | 188 |
| 465 | 20231123 | 105800 | 1681434160 | 15110 | 15110 | 15110 | 15110 | 441 |
| 466 | 20231123 | 105700 | 1674770650 | 15120 | 15110 | 15120 | 15110 | 57 |
| 467 | 20231123 | 105600 | 1673908870 | 15120 | 15140 | 15140 | 15120 | 255 |
| 468 | 20231123 | 105500 | 1670051380 | 15140 | 15150 | 15160 | 15140 | 626 |
| 469 | 20231123 | 105400 | 1660568020 | 15150 | 15160 | 15160 | 15150 | 704 |
| 470 | 20231123 | 105300 | 1649902400 | 15150 | 15160 | 15160 | 15150 | 629 |
| 471 | 20231123 | 105200 | 1640373040 | 15160 | 15150 | 15160 | 15150 | 62 |
| 472 | 20231123 | 105100 | 1639433620 | 15150 | 15150 | 15150 | 15150 | 85 |
| 473 | 20231123 | 105000 | 1638145870 | 15150 | 15170 | 15170 | 15150 | 465 |
| 474 | 20231123 | 104900 | 1631096880 | 15160 | 15170 | 15180 | 15160 | 634 |
| 475 | 20231123 | 104800 | 1621479570 | 15190 | 15200 | 15200 | 15180 | 407 |
| 476 | 20231123 | 104700 | 1615300600 | 15190 | 15190 | 15190 | 15190 | 3 |
| 477 | 20231123 | 104600 | 1615255030 | 15200 | 15200 | 15200 | 15180 | 254 |
| 478 | 20231123 | 104500 | 1611394770 | 15190 | 15200 | 15200 | 15190 | 232 |
| 479 | 20231123 | 104400 | 1607868880 | 15200 | 15180 | 15200 | 15180 | 2 |
| 480 | 20231123 | 104300 | 1607838500 | 15200 | 15190 | 15200 | 15190 | 131 |
| 481 | 20231123 | 104200 | 1605848600 | 15190 | 15190 | 15190 | 15190 | 90 |
| 482 | 20231123 | 104100 | 1604481500 | 15190 | 15190 | 15190 | 15190 | 492 |
| 483 | 20231123 | 104000 | 1597008020 | 15190 | 15170 | 15190 | 15170 | 644 |
| 484 | 20231123 | 103900 | 1587238490 | 15170 | 15210 | 15210 | 15170 | 513 |
| 485 | 20231123 | 103800 | 1579454120 | 15210 | 15240 | 15240 | 15210 | 361 |
| 486 | 20231123 | 103700 | 1573958660 | 15240 | 15230 | 15260 | 15220 | 804 |
| 487 | 20231123 | 103600 | 1561704880 | 15240 | 15260 | 15260 | 15240 | 647 |
| 488 | 20231123 | 103500 | 1551836230 | 15260 | 15240 | 15260 | 15200 | 658 |
| 489 | 20231123 | 103400 | 1541812840 | 15240 | 15260 | 15270 | 15240 | 661 |
| 490 | 20231123 | 103300 | 1531732670 | 15290 | 15250 | 15290 | 15250 | 284 |
| 491 | 20231123 | 103200 | 1527395980 | 15250 | 15310 | 15310 | 15240 | 1778 |
| 492 | 20231123 | 103100 | 1500206980 | 15310 | 15270 | 15340 | 15240 | 5840 |
| 493 | 20231123 | 103000 | 1410844980 | 15270 | 15220 | 15270 | 15220 | 3339 |
| 494 | 20231123 | 102900 | 1359903520 | 15210 | 15140 | 15210 | 15140 | 2166 |
| 495 | 20231123 | 102800 | 1327043360 | 15130 | 15150 | 15150 | 15130 | 286 |
| 496 | 20231123 | 102700 | 1322714800 | 15150 | 15170 | 15180 | 15130 | 568 |
| 497 | 20231123 | 102600 | 1314097870 | 15170 | 15170 | 15170 | 15140 | 881 |
| 498 | 20231123 | 102500 | 1300746440 | 15170 | 15170 | 15180 | 15160 | 161 |
| 499 | 20231123 | 102400 | 1298303230 | 15180 | 15100 | 15180 | 15100 | 1186 |
| 500 | 20231123 | 102300 | 1280322760 | 15100 | 15070 | 15100 | 15070 | 455 |
| 501 | 20231123 | 102200 | 1273459700 | 15050 | 15070 | 15070 | 15050 | 151 |
| 502 | 20231123 | 102100 | 1271187130 | 15050 | 15050 | 15050 | 15050 | 128 |
| 503 | 20231123 | 102000 | 1269260730 | 15050 | 15050 | 15050 | 15030 | 815 |
| 504 | 20231123 | 101900 | 1257001330 | 15050 | 15060 | 15060 | 15050 | 508 |
| 505 | 20231123 | 101800 | 1249353350 | 15060 | 15050 | 15060 | 15050 | 154 |
| 506 | 20231123 | 101700 | 1247035600 | 15050 | 15080 | 15090 | 15050 | 460 |
| 507 | 20231123 | 101600 | 1240099330 | 15080 | 15080 | 15080 | 15030 | 106 |
| 508 | 20231123 | 101500 | 1238504190 | 15050 | 15100 | 15100 | 15050 | 31 |
| 509 | 20231123 | 101400 | 1238037210 | 15070 | 15060 | 15100 | 15060 | 257 |
| 510 | 20231123 | 101300 | 1234164710 | 15040 | 15070 | 15070 | 15040 | 337 |
| 511 | 20231123 | 101200 | 1229093650 | 15070 | 15070 | 15070 | 15070 | 0 |
| 512 | 20231123 | 101100 | 1229093650 | 15070 | 15070 | 15070 | 15040 | 392 |
| 513 | 20231123 | 101000 | 1223189240 | 15070 | 15100 | 15100 | 15060 | 705 |
| 514 | 20231123 | 100900 | 1212548530 | 15120 | 15170 | 15170 | 15120 | 3126 |
| 515 | 20231123 | 100800 | 1165238330 | 15170 | 15160 | 15170 | 15160 | 42 |
| 516 | 20231123 | 100700 | 1164601490 | 15170 | 15170 | 15200 | 15150 | 933 |
| 517 | 20231123 | 100600 | 1150457250 | 15180 | 15210 | 15220 | 15170 | 2707 |
| 518 | 20231123 | 100500 | 1109336100 | 15210 | 15200 | 15340 | 15170 | 6168 |
| 519 | 20231123 | 100400 | 1015064360 | 15150 | 15100 | 15280 | 15100 | 11848 |
| 520 | 20231123 | 100300 | 834803390 | 15100 | 15040 | 15100 | 15040 | 2253 |
| 521 | 20231123 | 100200 | 800818480 | 15040 | 15010 | 15040 | 15010 | 268 |
| 522 | 20231123 | 100100 | 796793110 | 15010 | 15010 | 15010 | 15010 | 643 |
| 523 | 20231123 | 100000 | 787141680 | 15020 | 15030 | 15030 | 15020 | 419 |
| 524 | 20231123 | 095900 | 780848210 | 15030 | 15060 | 15060 | 15030 | 107 |
| 525 | 20231123 | 095800 | 779239810 | 15060 | 15030 | 15060 | 15030 | 183 |
| 526 | 20231123 | 095700 | 776488330 | 15040 | 15050 | 15050 | 15040 | 183 |
| 527 | 20231123 | 095600 | 773735510 | 15050 | 15020 | 15050 | 15010 | 913 |
| 528 | 20231123 | 095500 | 760005850 | 15020 | 15020 | 15020 | 15020 | 158 |
| 529 | 20231123 | 095400 | 757632690 | 15020 | 15020 | 15060 | 15020 | 310 |
| 530 | 20231123 | 095300 | 752967850 | 15020 | 15060 | 15060 | 15020 | 1300 |
| 531 | 20231123 | 095200 | 733416540 | 15060 | 15050 | 15060 | 15050 | 143 |
| 532 | 20231123 | 095100 | 731263570 | 15060 | 15050 | 15060 | 15050 | 53 |
| 533 | 20231123 | 095000 | 730465820 | 15060 | 15060 | 15060 | 15020 | 392 |
| 534 | 20231123 | 094900 | 724563080 | 15070 | 15050 | 15070 | 15050 | 115 |
| 535 | 20231123 | 094800 | 722831150 | 15050 | 15000 | 15050 | 15000 | 198 |
| 536 | 20231123 | 094700 | 719857510 | 15000 | 14980 | 15000 | 14970 | 131 |
| 537 | 20231123 | 094600 | 717894080 | 14950 | 14970 | 14990 | 14950 | 256 |
| 538 | 20231123 | 094500 | 714065050 | 14960 | 14990 | 14990 | 14920 | 132 |
| 539 | 20231123 | 094400 | 712091430 | 14910 | 14940 | 14940 | 14890 | 304 |
| 540 | 20231123 | 094300 | 707559650 | 14900 | 15070 | 15070 | 14900 | 2182 |
| 541 | 20231123 | 094200 | 674840260 | 15070 | 15080 | 15080 | 15070 | 116 |
| 542 | 20231123 | 094100 | 673091640 | 15090 | 15090 | 15090 | 15050 | 274 |
| 543 | 20231123 | 094000 | 668960700 | 15090 | 15060 | 15100 | 15060 | 2158 |
| 544 | 20231123 | 093900 | 636402100 | 15080 | 14990 | 15100 | 14990 | 6889 |
| 545 | 20231123 | 093800 | 532630880 | 14980 | 14970 | 14980 | 14960 | 361 |
| 546 | 20231123 | 093700 | 527224790 | 14970 | 14910 | 14970 | 14910 | 182 |
| 547 | 20231123 | 093600 | 524502990 | 14910 | 14910 | 14910 | 14910 | 176 |
| 548 | 20231123 | 093500 | 521878830 | 14910 | 14910 | 14910 | 14910 | 979 |
| 549 | 20231123 | 093400 | 507281940 | 14900 | 14910 | 14960 | 14900 | 202 |
| 550 | 20231123 | 093300 | 504271990 | 14890 | 14930 | 14960 | 14890 | 157 |
| 551 | 20231123 | 093200 | 501927280 | 14930 | 14890 | 14930 | 14860 | 83 |
| 552 | 20231123 | 093100 | 500692600 | 14840 | 14850 | 14860 | 14840 | 313 |
| 553 | 20231123 | 093000 | 496044980 | 14850 | 14850 | 14900 | 14840 | 51 |
| 554 | 20231123 | 092900 | 495287650 | 14850 | 14920 | 14930 | 14850 | 82 |
| 555 | 20231123 | 092800 | 494065600 | 14930 | 14930 | 14930 | 14930 | 0 |
| 556 | 20231123 | 092700 | 494065600 | 14930 | 14930 | 14930 | 14930 | 216 |
| 557 | 20231123 | 092600 | 490840720 | 14930 | 14880 | 14930 | 14800 | 8809 |
| 558 | 20231123 | 092500 | 359995710 | 14880 | 14900 | 14900 | 14880 | 467 |
| 559 | 20231123 | 092400 | 353046050 | 14900 | 14900 | 14900 | 14870 | 312 |
| 560 | 20231123 | 092300 | 348398660 | 14900 | 14900 | 14900 | 14900 | 168 |
| 561 | 20231123 | 092200 | 345895460 | 14920 | 14950 | 14950 | 14920 | 602 |
| 562 | 20231123 | 092100 | 336907150 | 14960 | 14950 | 14960 | 14950 | 489 |
| 563 | 20231123 | 092000 | 329596270 | 14950 | 14960 | 14960 | 14950 | 140 |
| 564 | 20231123 | 091900 | 327503180 | 14950 | 14900 | 14950 | 14900 | 648 |
| 565 | 20231123 | 091800 | 317828350 | 14900 | 14830 | 14900 | 14830 | 545 |
| 566 | 20231123 | 091700 | 309725920 | 14820 | 14820 | 14820 | 14820 | 840 |
| 567 | 20231123 | 091600 | 297277120 | 14820 | 14830 | 14830 | 14820 | 407 |
| 568 | 20231123 | 091500 | 291244860 | 14820 | 14850 | 14850 | 14820 | 308 |
| 569 | 20231123 | 091400 | 286676740 | 14830 | 14850 | 14850 | 14830 | 578 |
| 570 | 20231123 | 091300 | 278104290 | 14940 | 14940 | 14940 | 14850 | 1262 |
| 571 | 20231123 | 091200 | 259318180 | 14950 | 14960 | 14960 | 14950 | 653 |
| 572 | 20231123 | 091100 | 249553890 | 14960 | 15020 | 15020 | 14960 | 987 |
| 573 | 20231123 | 091000 | 234778790 | 15020 | 15020 | 15030 | 15020 | 1064 |
| 574 | 20231123 | 090900 | 218797110 | 15020 | 15030 | 15030 | 14970 | 881 |
| 575 | 20231123 | 090800 | 205565430 | 15020 | 15000 | 15030 | 15000 | 701 |
| 576 | 20231123 | 090700 | 195037400 | 15040 | 14940 | 15050 | 14930 | 3139 |
| 577 | 20231123 | 090600 | 147942340 | 14930 | 14910 | 14940 | 14910 | 190 |
| 578 | 20231123 | 090500 | 145105890 | 14910 | 14850 | 14920 | 14850 | 1469 |
| 579 | 20231123 | 090400 | 123201870 | 14850 | 14770 | 14880 | 14770 | 354 |
| 580 | 20231123 | 090300 | 117966350 | 14770 | 14780 | 14780 | 14760 | 2250 |
| 581 | 20231123 | 090200 | 84732340 | 14770 | 14790 | 14810 | 14750 | 2792 |
| 582 | 20231123 | 090100 | 43449290 | 14800 | 14820 | 14820 | 14790 | 1266 |
| 583 | 20231123 | 090000 | 24707330 | 14820 | 14920 | 14920 | 14820 | 1662 |