32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 185900 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 2820 |
| 3 | 20231121 | 185800 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 4 | 20231121 | 185700 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 5 | 20231121 | 185600 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 6 | 20231121 | 185500 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 7 | 20231121 | 185400 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 8 | 20231121 | 185300 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 9 | 20231121 | 185200 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 10 | 20231121 | 185100 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 11 | 20231121 | 185000 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 12 | 20231121 | 184900 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 13 | 20231121 | 184800 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 14 | 20231121 | 184700 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 15 | 20231121 | 184600 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 16 | 20231121 | 184500 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 17 | 20231121 | 184400 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 18 | 20231121 | 184300 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 19 | 20231121 | 184200 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 20 | 20231121 | 184100 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 21 | 20231121 | 184000 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 22 | 20231121 | 183900 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 23 | 20231121 | 183800 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 24 | 20231121 | 183700 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 25 | 20231121 | 183600 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 26 | 20231121 | 183500 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 27 | 20231121 | 183400 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 28 | 20231121 | 183300 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 29 | 20231121 | 183200 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 30 | 20231121 | 183100 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 31 | 20231121 | 183000 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 32 | 20231121 | 182900 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 2820 |
| 33 | 20231121 | 182800 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 34 | 20231121 | 182700 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 35 | 20231121 | 182600 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 36 | 20231121 | 182500 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 37 | 20231121 | 182400 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 38 | 20231121 | 182300 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 39 | 20231121 | 182200 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 40 | 20231121 | 182100 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 41 | 20231121 | 182000 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 42 | 20231121 | 181900 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 43 | 20231121 | 181800 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 44 | 20231121 | 181700 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 45 | 20231121 | 181600 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 46 | 20231121 | 181500 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 47 | 20231121 | 181400 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 48 | 20231121 | 181300 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 49 | 20231121 | 181200 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 50 | 20231121 | 181100 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 51 | 20231121 | 181000 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 52 | 20231121 | 180900 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 53 | 20231121 | 180800 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 54 | 20231121 | 180700 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 55 | 20231121 | 180600 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 56 | 20231121 | 180500 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 57 | 20231121 | 180400 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 58 | 20231121 | 180300 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 59 | 20231121 | 180200 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 60 | 20231121 | 180100 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 61 | 20231121 | 180000 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 62 | 20231121 | 175900 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 2820 |
| 63 | 20231121 | 175800 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 64 | 20231121 | 175700 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 65 | 20231121 | 175600 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 66 | 20231121 | 175500 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 67 | 20231121 | 175400 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 68 | 20231121 | 175300 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 69 | 20231121 | 175200 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 70 | 20231121 | 175100 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 71 | 20231121 | 175000 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 72 | 20231121 | 174900 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 73 | 20231121 | 174800 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 74 | 20231121 | 174700 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 75 | 20231121 | 174600 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 76 | 20231121 | 174500 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 77 | 20231121 | 174400 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 78 | 20231121 | 174300 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 79 | 20231121 | 174200 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 80 | 20231121 | 174100 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 81 | 20231121 | 174000 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 82 | 20231121 | 173900 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 83 | 20231121 | 173800 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 84 | 20231121 | 173700 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 85 | 20231121 | 173600 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 86 | 20231121 | 173500 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 87 | 20231121 | 173400 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 88 | 20231121 | 173300 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 89 | 20231121 | 173200 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 90 | 20231121 | 173100 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 91 | 20231121 | 173000 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 92 | 20231121 | 172900 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 2820 |
| 93 | 20231121 | 172800 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 94 | 20231121 | 172700 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 95 | 20231121 | 172600 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 96 | 20231121 | 172500 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 97 | 20231121 | 172400 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 98 | 20231121 | 172300 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 99 | 20231121 | 172200 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 100 | 20231121 | 172100 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 101 | 20231121 | 172000 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 102 | 20231121 | 171900 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 103 | 20231121 | 171800 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 104 | 20231121 | 171700 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 105 | 20231121 | 171600 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 106 | 20231121 | 171500 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 107 | 20231121 | 171400 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 108 | 20231121 | 171300 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 109 | 20231121 | 171200 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 110 | 20231121 | 171100 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 111 | 20231121 | 171000 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 112 | 20231121 | 170900 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 113 | 20231121 | 170800 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 114 | 20231121 | 170700 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 115 | 20231121 | 170600 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 116 | 20231121 | 170500 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 117 | 20231121 | 170400 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 118 | 20231121 | 170300 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 119 | 20231121 | 170200 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 120 | 20231121 | 170100 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 121 | 20231121 | 170000 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 122 | 20231121 | 165900 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 2820 |
| 123 | 20231121 | 165800 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 124 | 20231121 | 165700 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 125 | 20231121 | 165600 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 126 | 20231121 | 165500 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 127 | 20231121 | 165400 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 128 | 20231121 | 165300 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 129 | 20231121 | 165200 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 130 | 20231121 | 165100 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 131 | 20231121 | 165000 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 132 | 20231121 | 164900 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 133 | 20231121 | 164800 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 134 | 20231121 | 164700 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 135 | 20231121 | 164600 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 136 | 20231121 | 164500 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 137 | 20231121 | 164400 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 138 | 20231121 | 164300 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 139 | 20231121 | 164200 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 140 | 20231121 | 164100 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 141 | 20231121 | 164000 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 142 | 20231121 | 163900 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 143 | 20231121 | 163800 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 144 | 20231121 | 163700 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 145 | 20231121 | 163600 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 146 | 20231121 | 163500 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 147 | 20231121 | 163400 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 148 | 20231121 | 163300 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 149 | 20231121 | 163200 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 150 | 20231121 | 163100 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 151 | 20231121 | 163000 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 152 | 20231121 | 162900 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 2820 |
| 153 | 20231121 | 162800 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 154 | 20231121 | 162700 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 155 | 20231121 | 162600 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 156 | 20231121 | 162500 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 157 | 20231121 | 162400 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 158 | 20231121 | 162300 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 159 | 20231121 | 162200 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 160 | 20231121 | 162100 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 161 | 20231121 | 162000 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 162 | 20231121 | 161900 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 163 | 20231121 | 161800 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 164 | 20231121 | 161700 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 165 | 20231121 | 161600 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 166 | 20231121 | 161500 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 167 | 20231121 | 161400 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 168 | 20231121 | 161300 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 169 | 20231121 | 161200 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 170 | 20231121 | 161100 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 171 | 20231121 | 161000 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 172 | 20231121 | 160900 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 173 | 20231121 | 160800 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 174 | 20231121 | 160700 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 175 | 20231121 | 160600 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 176 | 20231121 | 160500 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 177 | 20231121 | 160400 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 178 | 20231121 | 160300 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 179 | 20231121 | 160200 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 180 | 20231121 | 160100 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 181 | 20231121 | 160000 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 182 | 20231121 | 155900 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 2820 |
| 183 | 20231121 | 155800 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 184 | 20231121 | 155700 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 185 | 20231121 | 155600 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 186 | 20231121 | 155500 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 187 | 20231121 | 155400 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 188 | 20231121 | 155300 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 189 | 20231121 | 155200 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 190 | 20231121 | 155100 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 191 | 20231121 | 155000 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 192 | 20231121 | 154900 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 193 | 20231121 | 154800 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 194 | 20231121 | 154700 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 195 | 20231121 | 154600 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 196 | 20231121 | 154500 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 197 | 20231121 | 154400 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 198 | 20231121 | 154300 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 199 | 20231121 | 154200 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 200 | 20231121 | 154100 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 201 | 20231121 | 154000 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 202 | 20231121 | 153900 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 203 | 20231121 | 153800 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 204 | 20231121 | 153700 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 205 | 20231121 | 153600 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 206 | 20231121 | 153500 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 207 | 20231121 | 153400 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 208 | 20231121 | 153300 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 209 | 20231121 | 153200 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 210 | 20231121 | 153100 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 0 |
| 211 | 20231121 | 153000 | 2420403910 | 11620 | 11620 | 11620 | 11620 | 2820 |
| 212 | 20231121 | 152900 | 2387635510 | 11650 | 11650 | 11650 | 11650 | 0 |
| 213 | 20231121 | 152800 | 2387635510 | 11650 | 11650 | 11650 | 11650 | 0 |
| 214 | 20231121 | 152700 | 2387635510 | 11650 | 11650 | 11650 | 11650 | 0 |
| 215 | 20231121 | 152600 | 2387635510 | 11650 | 11650 | 11650 | 11650 | 0 |
| 216 | 20231121 | 152500 | 2387635510 | 11650 | 11650 | 11650 | 11650 | 0 |
| 217 | 20231121 | 152400 | 2387635510 | 11650 | 11650 | 11650 | 11650 | 0 |
| 218 | 20231121 | 152300 | 2387635510 | 11650 | 11650 | 11650 | 11650 | 0 |
| 219 | 20231121 | 152200 | 2387635510 | 11650 | 11650 | 11650 | 11650 | 0 |
| 220 | 20231121 | 152100 | 2387635510 | 11650 | 11650 | 11650 | 11650 | 0 |
| 221 | 20231121 | 152000 | 2387635510 | 11650 | 11650 | 11650 | 11650 | 0 |
| 222 | 20231121 | 151900 | 2387635510 | 11650 | 11610 | 11650 | 11610 | 104 |
| 223 | 20231121 | 151800 | 2386424980 | 11670 | 11670 | 11670 | 11670 | 0 |
| 224 | 20231121 | 151700 | 2386424980 | 11670 | 11670 | 11670 | 11600 | 3686 |
| 225 | 20231121 | 151600 | 2343600570 | 11670 | 11630 | 11670 | 11630 | 284 |
| 226 | 20231121 | 151500 | 2340292910 | 11670 | 11630 | 11670 | 11630 | 180 |
| 227 | 20231121 | 151400 | 2338193510 | 11640 | 11640 | 11640 | 11630 | 674 |
| 228 | 20231121 | 151300 | 2330353200 | 11650 | 11650 | 11680 | 11640 | 732 |
| 229 | 20231121 | 151200 | 2321823350 | 11670 | 11670 | 11670 | 11670 | 177 |
| 230 | 20231121 | 151100 | 2319757760 | 11680 | 11640 | 11680 | 11640 | 225 |
| 231 | 20231121 | 151000 | 2317138720 | 11640 | 11650 | 11670 | 11640 | 175 |
| 232 | 20231121 | 150900 | 2315099500 | 11650 | 11650 | 11650 | 11650 | 150 |
| 233 | 20231121 | 150800 | 2313352000 | 11670 | 11680 | 11680 | 11640 | 422 |
| 234 | 20231121 | 150700 | 2308432560 | 11680 | 11650 | 11680 | 11650 | 38 |
| 235 | 20231121 | 150600 | 2307989830 | 11680 | 11650 | 11680 | 11630 | 1613 |
| 236 | 20231121 | 150500 | 2289215420 | 11650 | 11690 | 11690 | 11650 | 949 |
| 237 | 20231121 | 150400 | 2278149190 | 11680 | 11670 | 11680 | 11660 | 273 |
| 238 | 20231121 | 150300 | 2274963750 | 11680 | 11690 | 11690 | 11670 | 293 |
| 239 | 20231121 | 150200 | 2271541680 | 11700 | 11700 | 11700 | 11700 | 82 |
| 240 | 20231121 | 150100 | 2270582280 | 11700 | 11690 | 11700 | 11690 | 77 |
| 241 | 20231121 | 150000 | 2269682100 | 11690 | 11660 | 11690 | 11660 | 1814 |
| 242 | 20231121 | 145900 | 2248488980 | 11650 | 11650 | 11650 | 11650 | 99 |
| 243 | 20231121 | 145800 | 2247335630 | 11670 | 11650 | 11670 | 11650 | 124 |
| 244 | 20231121 | 145700 | 2245889160 | 11660 | 11670 | 11680 | 11660 | 151 |
| 245 | 20231121 | 145600 | 2244127700 | 11670 | 11640 | 11670 | 11640 | 135 |
| 246 | 20231121 | 145500 | 2242552830 | 11650 | 11660 | 11660 | 11640 | 613 |
| 247 | 20231121 | 145400 | 2235414500 | 11660 | 11670 | 11670 | 11650 | 192 |
| 248 | 20231121 | 145300 | 2233176050 | 11670 | 11670 | 11670 | 11670 | 113 |
| 249 | 20231121 | 145200 | 2231857340 | 11670 | 11660 | 11670 | 11660 | 126 |
| 250 | 20231121 | 145100 | 2230387320 | 11670 | 11660 | 11690 | 11650 | 481 |
| 251 | 20231121 | 145000 | 2224780380 | 11690 | 11650 | 11690 | 11650 | 148 |
| 252 | 20231121 | 144900 | 2223054220 | 11650 | 11650 | 11650 | 11650 | 548 |
| 253 | 20231121 | 144800 | 2216670020 | 11660 | 11670 | 11680 | 11660 | 480 |
| 254 | 20231121 | 144700 | 2211068150 | 11670 | 11670 | 11670 | 11670 | 112 |
| 255 | 20231121 | 144600 | 2209761110 | 11670 | 11660 | 11670 | 11660 | 75 |
| 256 | 20231121 | 144500 | 2208885900 | 11660 | 11660 | 11670 | 11660 | 73 |
| 257 | 20231121 | 144400 | 2208034340 | 11670 | 11660 | 11670 | 11660 | 250 |
| 258 | 20231121 | 144300 | 2205117120 | 11660 | 11670 | 11670 | 11660 | 140 |
| 259 | 20231121 | 144200 | 2203483970 | 11660 | 11650 | 11660 | 11650 | 122 |
| 260 | 20231121 | 144100 | 2202061520 | 11670 | 11670 | 11670 | 11670 | 0 |
| 261 | 20231121 | 144000 | 2202061520 | 11670 | 11650 | 11670 | 11650 | 203 |
| 262 | 20231121 | 143900 | 2199694090 | 11640 | 11650 | 11670 | 11640 | 671 |
| 263 | 20231121 | 143800 | 2191880100 | 11650 | 11650 | 11650 | 11650 | 39 |
| 264 | 20231121 | 143700 | 2191425750 | 11650 | 11650 | 11650 | 11650 | 154 |
| 265 | 20231121 | 143600 | 2189631650 | 11650 | 11660 | 11660 | 11650 | 293 |
| 266 | 20231121 | 143500 | 2186216390 | 11660 | 11660 | 11660 | 11660 | 153 |
| 267 | 20231121 | 143400 | 2184432410 | 11670 | 11660 | 11670 | 11660 | 108 |
| 268 | 20231121 | 143300 | 2183172070 | 11670 | 11670 | 11670 | 11670 | 116 |
| 269 | 20231121 | 143200 | 2181818350 | 11670 | 11670 | 11670 | 11670 | 254 |
| 270 | 20231121 | 143100 | 2178854170 | 11660 | 11660 | 11660 | 11660 | 0 |
| 271 | 20231121 | 143000 | 2178854170 | 11660 | 11650 | 11660 | 11650 | 180 |
| 272 | 20231121 | 142900 | 2176755870 | 11660 | 11660 | 11660 | 11650 | 1037 |
| 273 | 20231121 | 142800 | 2164666280 | 11660 | 11660 | 11660 | 11660 | 255 |
| 274 | 20231121 | 142700 | 2161692980 | 11670 | 11670 | 11670 | 11660 | 54 |
| 275 | 20231121 | 142600 | 2161062810 | 11670 | 11670 | 11670 | 11670 | 155 |
| 276 | 20231121 | 142500 | 2159253960 | 11670 | 11670 | 11670 | 11670 | 115 |
| 277 | 20231121 | 142400 | 2157911910 | 11660 | 11670 | 11670 | 11660 | 282 |
| 278 | 20231121 | 142300 | 2154621770 | 11670 | 11670 | 11670 | 11670 | 70 |
| 279 | 20231121 | 142200 | 2153804870 | 11670 | 11650 | 11670 | 11650 | 60 |
| 280 | 20231121 | 142100 | 2153105110 | 11660 | 11660 | 11670 | 11640 | 821 |
| 281 | 20231121 | 142000 | 2143537990 | 11680 | 11680 | 11690 | 11680 | 113 |
| 282 | 20231121 | 141900 | 2142217770 | 11630 | 11680 | 11680 | 11630 | 239 |
| 283 | 20231121 | 141800 | 2139431290 | 11690 | 11680 | 11690 | 11680 | 113 |
| 284 | 20231121 | 141700 | 2138110700 | 11680 | 11680 | 11690 | 11680 | 270 |
| 285 | 20231121 | 141600 | 2134955500 | 11660 | 11680 | 11680 | 11650 | 196 |
| 286 | 20231121 | 141500 | 2132669120 | 11670 | 11670 | 11670 | 11670 | 180 |
| 287 | 20231121 | 141400 | 2130568520 | 11670 | 11670 | 11670 | 11660 | 78 |
| 288 | 20231121 | 141300 | 2129658280 | 11650 | 11650 | 11650 | 11650 | 330 |
| 289 | 20231121 | 141200 | 2125813780 | 11650 | 11660 | 11670 | 11650 | 319 |
| 290 | 20231121 | 141100 | 2122095520 | 11660 | 11670 | 11670 | 11660 | 230 |
| 291 | 20231121 | 141000 | 2119411590 | 11660 | 11660 | 11660 | 11660 | 22 |
| 292 | 20231121 | 140900 | 2119155070 | 11670 | 11670 | 11680 | 11670 | 180 |
| 293 | 20231121 | 140800 | 2117054090 | 11680 | 11680 | 11690 | 11680 | 435 |
| 294 | 20231121 | 140700 | 2111972590 | 11690 | 11670 | 11700 | 11670 | 446 |
| 295 | 20231121 | 140600 | 2106763040 | 11660 | 11640 | 11660 | 11640 | 31 |
| 296 | 20231121 | 140500 | 2106401740 | 11640 | 11640 | 11640 | 11640 | 40 |
| 297 | 20231121 | 140400 | 2105936140 | 11630 | 11680 | 11690 | 11620 | 1153 |
| 298 | 20231121 | 140300 | 2092509390 | 11670 | 11680 | 11680 | 11650 | 257 |
| 299 | 20231121 | 140200 | 2089511960 | 11680 | 11670 | 11680 | 11670 | 43 |
| 300 | 20231121 | 140100 | 2089009820 | 11670 | 11680 | 11680 | 11670 | 178 |
| 301 | 20231121 | 140000 | 2086931780 | 11690 | 11690 | 11690 | 11690 | 189 |
| 302 | 20231121 | 135900 | 2084722370 | 11680 | 11690 | 11690 | 11660 | 248 |
| 303 | 20231121 | 135800 | 2081826500 | 11690 | 11690 | 11690 | 11690 | 193 |
| 304 | 20231121 | 135700 | 2079570330 | 11690 | 11700 | 11700 | 11690 | 126 |
| 305 | 20231121 | 135600 | 2078097010 | 11700 | 11690 | 11700 | 11690 | 214 |
| 306 | 20231121 | 135500 | 2075593850 | 11680 | 11680 | 11680 | 11680 | 113 |
| 307 | 20231121 | 135400 | 2074274010 | 11680 | 11680 | 11680 | 11680 | 123 |
| 308 | 20231121 | 135300 | 2072837370 | 11680 | 11690 | 11700 | 11680 | 206 |
| 309 | 20231121 | 135200 | 2070428700 | 11690 | 11680 | 11690 | 11680 | 139 |
| 310 | 20231121 | 135100 | 2068804430 | 11680 | 11680 | 11680 | 11670 | 39 |
| 311 | 20231121 | 135000 | 2068348920 | 11680 | 11680 | 11680 | 11680 | 67 |
| 312 | 20231121 | 134900 | 2067566360 | 11680 | 11670 | 11680 | 11670 | 111 |
| 313 | 20231121 | 134800 | 2066270620 | 11660 | 11650 | 11660 | 11650 | 149 |
| 314 | 20231121 | 134700 | 2064534020 | 11650 | 11630 | 11650 | 11610 | 1321 |
| 315 | 20231121 | 134600 | 2049180150 | 11630 | 11670 | 11670 | 11630 | 1049 |
| 316 | 20231121 | 134500 | 2036970220 | 11650 | 11670 | 11670 | 11650 | 453 |
| 317 | 20231121 | 134400 | 2031685090 | 11680 | 11680 | 11680 | 11680 | 43 |
| 318 | 20231121 | 134300 | 2031182850 | 11690 | 11670 | 11690 | 11670 | 105 |
| 319 | 20231121 | 134200 | 2029955560 | 11680 | 11680 | 11680 | 11680 | 150 |
| 320 | 20231121 | 134100 | 2028203560 | 11680 | 11680 | 11680 | 11680 | 75 |
| 321 | 20231121 | 134000 | 2027327560 | 11670 | 11670 | 11670 | 11670 | 114 |
| 322 | 20231121 | 133900 | 2025997180 | 11670 | 11670 | 11670 | 11670 | 71 |
| 323 | 20231121 | 133800 | 2025168610 | 11660 | 11660 | 11660 | 11650 | 323 |
| 324 | 20231121 | 133700 | 2021404590 | 11660 | 11660 | 11660 | 11650 | 420 |
| 325 | 20231121 | 133600 | 2016508550 | 11670 | 11680 | 11680 | 11670 | 95 |
| 326 | 20231121 | 133500 | 2015399770 | 11680 | 11680 | 11680 | 11670 | 254 |
| 327 | 20231121 | 133400 | 2012433250 | 11670 | 11690 | 11690 | 11670 | 1174 |
| 328 | 20231121 | 133300 | 1998725390 | 11690 | 11700 | 11700 | 11680 | 140 |
| 329 | 20231121 | 133200 | 1997088480 | 11700 | 11710 | 11710 | 11700 | 88 |
| 330 | 20231121 | 133100 | 1996058700 | 11720 | 11700 | 11720 | 11690 | 454 |
| 331 | 20231121 | 133000 | 1990744290 | 11700 | 11710 | 11710 | 11700 | 92 |
| 332 | 20231121 | 132900 | 1989667140 | 11690 | 11690 | 11690 | 11690 | 300 |
| 333 | 20231121 | 132800 | 1986160140 | 11710 | 11710 | 11710 | 11710 | 37 |
| 334 | 20231121 | 132700 | 1985726870 | 11720 | 11720 | 11720 | 11690 | 849 |
| 335 | 20231121 | 132600 | 1975789420 | 11720 | 11750 | 11750 | 11720 | 218 |
| 336 | 20231121 | 132500 | 1973232330 | 11750 | 11740 | 11750 | 11730 | 487 |
| 337 | 20231121 | 132400 | 1967513450 | 11750 | 11760 | 11760 | 11750 | 153 |
| 338 | 20231121 | 132300 | 1965714950 | 11750 | 11750 | 11760 | 11750 | 231 |
| 339 | 20231121 | 132200 | 1962999920 | 11760 | 11750 | 11760 | 11750 | 611 |
| 340 | 20231121 | 132100 | 1955814570 | 11760 | 11760 | 11760 | 11760 | 23 |
| 341 | 20231121 | 132000 | 1955544090 | 11750 | 11750 | 11760 | 11750 | 263 |
| 342 | 20231121 | 131900 | 1952452420 | 11760 | 11750 | 11760 | 11740 | 990 |
| 343 | 20231121 | 131800 | 1940820270 | 11740 | 11740 | 11740 | 11740 | 2 |
| 344 | 20231121 | 131700 | 1940796790 | 11740 | 11700 | 11740 | 11690 | 7514 |
| 345 | 20231121 | 131600 | 1852740660 | 11710 | 11700 | 11710 | 11700 | 142 |
| 346 | 20231121 | 131500 | 1851078510 | 11690 | 11700 | 11710 | 11690 | 609 |
| 347 | 20231121 | 131400 | 1843957670 | 11700 | 11710 | 11720 | 11700 | 472 |
| 348 | 20231121 | 131300 | 1838430130 | 11720 | 11720 | 11720 | 11720 | 212 |
| 349 | 20231121 | 131200 | 1835945490 | 11710 | 11730 | 11730 | 11710 | 253 |
| 350 | 20231121 | 131100 | 1832979060 | 11730 | 11720 | 11730 | 11720 | 191 |
| 351 | 20231121 | 131000 | 1830738790 | 11730 | 11740 | 11740 | 11730 | 118 |
| 352 | 20231121 | 130900 | 1829354270 | 11740 | 11740 | 11740 | 11740 | 150 |
| 353 | 20231121 | 130800 | 1827593270 | 11730 | 11730 | 11730 | 11730 | 68 |
| 354 | 20231121 | 130700 | 1826795630 | 11720 | 11740 | 11740 | 11720 | 200 |
| 355 | 20231121 | 130600 | 1824449760 | 11740 | 11740 | 11740 | 11740 | 145 |
| 356 | 20231121 | 130500 | 1822747460 | 11720 | 11740 | 11740 | 11720 | 269 |
| 357 | 20231121 | 130400 | 1819590460 | 11740 | 11730 | 11740 | 11730 | 40 |
| 358 | 20231121 | 130300 | 1819120880 | 11730 | 11730 | 11730 | 11730 | 202 |
| 359 | 20231121 | 130200 | 1816751420 | 11740 | 11750 | 11750 | 11740 | 114 |
| 360 | 20231121 | 130100 | 1815413050 | 11750 | 11740 | 11750 | 11740 | 146 |
| 361 | 20231121 | 130000 | 1813699000 | 11740 | 11740 | 11740 | 11740 | 0 |
| 362 | 20231121 | 125900 | 1813699000 | 11740 | 11730 | 11740 | 11730 | 197 |
| 363 | 20231121 | 125800 | 1811387390 | 11740 | 11750 | 11750 | 11720 | 171 |
| 364 | 20231121 | 125700 | 1809379490 | 11710 | 11720 | 11720 | 11700 | 2758 |
| 365 | 20231121 | 125600 | 1777099820 | 11720 | 11730 | 11730 | 11720 | 796 |
| 366 | 20231121 | 125500 | 1767764350 | 11730 | 11750 | 11760 | 11730 | 373 |
| 367 | 20231121 | 125400 | 1763384350 | 11750 | 11740 | 11750 | 11730 | 248 |
| 368 | 20231121 | 125300 | 1760473430 | 11750 | 11740 | 11750 | 11730 | 189 |
| 369 | 20231121 | 125200 | 1758254140 | 11740 | 11760 | 11760 | 11740 | 713 |
| 370 | 20231121 | 125100 | 1749876700 | 11760 | 11760 | 11760 | 11760 | 395 |
| 371 | 20231121 | 125000 | 1745231500 | 11760 | 11770 | 11780 | 11760 | 343 |
| 372 | 20231121 | 124900 | 1741195750 | 11780 | 11790 | 11790 | 11780 | 180 |
| 373 | 20231121 | 124800 | 1739075250 | 11790 | 11780 | 11790 | 11780 | 51 |
| 374 | 20231121 | 124700 | 1738474100 | 11780 | 11770 | 11780 | 11770 | 263 |
| 375 | 20231121 | 124600 | 1735376160 | 11770 | 11770 | 11770 | 11760 | 384 |
| 376 | 20231121 | 124500 | 1730856790 | 11780 | 11780 | 11780 | 11780 | 2 |
| 377 | 20231121 | 124400 | 1730833230 | 11780 | 11770 | 11780 | 11770 | 95 |
| 378 | 20231121 | 124300 | 1729714710 | 11770 | 11770 | 11770 | 11770 | 244 |
| 379 | 20231121 | 124200 | 1726842830 | 11770 | 11770 | 11770 | 11760 | 506 |
| 380 | 20231121 | 124100 | 1720889890 | 11770 | 11780 | 11780 | 11770 | 503 |
| 381 | 20231121 | 124000 | 1714969110 | 11780 | 11790 | 11790 | 11780 | 1370 |
| 382 | 20231121 | 123900 | 1698829000 | 11790 | 11780 | 11790 | 11780 | 75 |
| 383 | 20231121 | 123800 | 1697945120 | 11780 | 11770 | 11780 | 11770 | 193 |
| 384 | 20231121 | 123700 | 1695671880 | 11790 | 11790 | 11790 | 11780 | 433 |
| 385 | 20231121 | 123600 | 1690569420 | 11780 | 11790 | 11790 | 11780 | 636 |
| 386 | 20231121 | 123500 | 1683076100 | 11780 | 11770 | 11790 | 11770 | 808 |
| 387 | 20231121 | 123400 | 1673563740 | 11760 | 11780 | 11780 | 11760 | 343 |
| 388 | 20231121 | 123300 | 1669524730 | 11790 | 11790 | 11790 | 11790 | 350 |
| 389 | 20231121 | 123200 | 1665398230 | 11790 | 11790 | 11790 | 11780 | 149 |
| 390 | 20231121 | 123100 | 1663641880 | 11780 | 11780 | 11800 | 11780 | 3879 |
| 391 | 20231121 | 123000 | 1617898970 | 11780 | 11780 | 11780 | 11780 | 1176 |
| 392 | 20231121 | 122900 | 1604045690 | 11770 | 11750 | 11770 | 11750 | 1860 |
| 393 | 20231121 | 122800 | 1582161990 | 11750 | 11740 | 11750 | 11730 | 1116 |
| 394 | 20231121 | 122700 | 1569055220 | 11730 | 11740 | 11740 | 11730 | 73 |
| 395 | 20231121 | 122600 | 1568198280 | 11740 | 11760 | 11760 | 11740 | 196 |
| 396 | 20231121 | 122500 | 1565894900 | 11750 | 11740 | 11750 | 11740 | 1199 |
| 397 | 20231121 | 122400 | 1551811970 | 11740 | 11730 | 11740 | 11730 | 68 |
| 398 | 20231121 | 122300 | 1551013950 | 11730 | 11740 | 11740 | 11730 | 126 |
| 399 | 20231121 | 122200 | 1549534900 | 11740 | 11730 | 11740 | 11720 | 559 |
| 400 | 20231121 | 122100 | 1542981130 | 11730 | 11730 | 11730 | 11720 | 163 |
| 401 | 20231121 | 122000 | 1541069150 | 11730 | 11730 | 11730 | 11730 | 74 |
| 402 | 20231121 | 121900 | 1540201130 | 11730 | 11730 | 11730 | 11730 | 584 |
| 403 | 20231121 | 121800 | 1533350810 | 11730 | 11720 | 11730 | 11720 | 268 |
| 404 | 20231121 | 121700 | 1530208510 | 11720 | 11720 | 11720 | 11720 | 122 |
| 405 | 20231121 | 121600 | 1528778670 | 11720 | 11720 | 11720 | 11720 | 45 |
| 406 | 20231121 | 121500 | 1528251270 | 11730 | 11730 | 11740 | 11730 | 289 |
| 407 | 20231121 | 121400 | 1524861200 | 11730 | 11720 | 11730 | 11720 | 177 |
| 408 | 20231121 | 121300 | 1522785710 | 11720 | 11730 | 11730 | 11720 | 55 |
| 409 | 20231121 | 121200 | 1522141100 | 11730 | 11730 | 11730 | 11730 | 154 |
| 410 | 20231121 | 121100 | 1520334680 | 11730 | 11730 | 11730 | 11730 | 150 |
| 411 | 20231121 | 121000 | 1518575180 | 11730 | 11730 | 11730 | 11730 | 120 |
| 412 | 20231121 | 120900 | 1517167580 | 11720 | 11720 | 11720 | 11720 | 20 |
| 413 | 20231121 | 120800 | 1516933180 | 11720 | 11730 | 11730 | 11720 | 127 |
| 414 | 20231121 | 120700 | 1515444370 | 11730 | 11730 | 11730 | 11730 | 209 |
| 415 | 20231121 | 120600 | 1512992800 | 11730 | 11720 | 11730 | 11720 | 100 |
| 416 | 20231121 | 120500 | 1511819840 | 11720 | 11720 | 11720 | 11720 | 448 |
| 417 | 20231121 | 120400 | 1506569280 | 11730 | 11720 | 11730 | 11720 | 232 |
| 418 | 20231121 | 120300 | 1503848440 | 11720 | 11730 | 11740 | 11720 | 419 |
| 419 | 20231121 | 120200 | 1498933070 | 11740 | 11730 | 11740 | 11730 | 151 |
| 420 | 20231121 | 120100 | 1497161120 | 11730 | 11730 | 11730 | 11730 | 78 |
| 421 | 20231121 | 120000 | 1496246180 | 11730 | 11730 | 11730 | 11730 | 162 |
| 422 | 20231121 | 115900 | 1494345920 | 11730 | 11720 | 11730 | 11720 | 88 |
| 423 | 20231121 | 115800 | 1493313880 | 11730 | 11720 | 11730 | 11720 | 142 |
| 424 | 20231121 | 115700 | 1491648590 | 11730 | 11720 | 11730 | 11720 | 81 |
| 425 | 20231121 | 115600 | 1490699260 | 11720 | 11720 | 11720 | 11720 | 150 |
| 426 | 20231121 | 115500 | 1488941260 | 11720 | 11720 | 11720 | 11710 | 207 |
| 427 | 20231121 | 115400 | 1486515520 | 11730 | 11720 | 11730 | 11720 | 62 |
| 428 | 20231121 | 115300 | 1485788270 | 11730 | 11720 | 11730 | 11710 | 250 |
| 429 | 20231121 | 115200 | 1482859200 | 11720 | 11710 | 11720 | 11710 | 585 |
| 430 | 20231121 | 115100 | 1476003740 | 11710 | 11700 | 11710 | 11690 | 1117 |
| 431 | 20231121 | 115000 | 1462937830 | 11720 | 11730 | 11730 | 11710 | 335 |
| 432 | 20231121 | 114900 | 1459009890 | 11730 | 11720 | 11730 | 11710 | 588 |
| 433 | 20231121 | 114800 | 1452117000 | 11710 | 11710 | 11710 | 11710 | 1618 |
| 434 | 20231121 | 114700 | 1433170220 | 11710 | 11720 | 11720 | 11700 | 200 |
| 435 | 20231121 | 114600 | 1430828690 | 11730 | 11720 | 11730 | 11700 | 249 |
| 436 | 20231121 | 114500 | 1427909370 | 11720 | 11700 | 11720 | 11700 | 210 |
| 437 | 20231121 | 114400 | 1425448960 | 11700 | 11700 | 11700 | 11700 | 145 |
| 438 | 20231121 | 114300 | 1423752460 | 11700 | 11710 | 11720 | 11700 | 87 |
| 439 | 20231121 | 114200 | 1422734110 | 11720 | 11710 | 11720 | 11700 | 364 |
| 440 | 20231121 | 114100 | 1418472070 | 11700 | 11680 | 11700 | 11680 | 129 |
| 441 | 20231121 | 114000 | 1416963350 | 11700 | 11690 | 11700 | 11690 | 104 |
| 442 | 20231121 | 113900 | 1415747020 | 11710 | 11700 | 11710 | 11690 | 150 |
| 443 | 20231121 | 113800 | 1413991160 | 11700 | 11690 | 11700 | 11690 | 724 |
| 444 | 20231121 | 113700 | 1405526880 | 11690 | 11680 | 11690 | 11680 | 185 |
| 445 | 20231121 | 113600 | 1403365700 | 11690 | 11710 | 11710 | 11690 | 148 |
| 446 | 20231121 | 113500 | 1401634230 | 11710 | 11700 | 11710 | 11700 | 866 |
| 447 | 20231121 | 113400 | 1391494850 | 11700 | 11690 | 11700 | 11690 | 285 |
| 448 | 20231121 | 113300 | 1388161450 | 11690 | 11680 | 11690 | 11680 | 629 |
| 449 | 20231121 | 113200 | 1380813670 | 11680 | 11690 | 11700 | 11680 | 315 |
| 450 | 20231121 | 113100 | 1377133370 | 11700 | 11680 | 11700 | 11680 | 358 |
| 451 | 20231121 | 113000 | 1372947250 | 11690 | 11680 | 11690 | 11680 | 385 |
| 452 | 20231121 | 112900 | 1368448960 | 11690 | 11710 | 11710 | 11690 | 1227 |
| 453 | 20231121 | 112800 | 1354091420 | 11710 | 11700 | 11710 | 11700 | 2163 |
| 454 | 20231121 | 112700 | 1328784240 | 11700 | 11680 | 11700 | 11680 | 1555 |
| 455 | 20231121 | 112600 | 1310606730 | 11680 | 11660 | 11690 | 11660 | 903 |
| 456 | 20231121 | 112500 | 1300062780 | 11660 | 11650 | 11660 | 11640 | 742 |
| 457 | 20231121 | 112400 | 1291419560 | 11660 | 11690 | 11690 | 11650 | 823 |
| 458 | 20231121 | 112300 | 1281815690 | 11680 | 11680 | 11690 | 11680 | 531 |
| 459 | 20231121 | 112200 | 1275612250 | 11690 | 11680 | 11690 | 11680 | 809 |
| 460 | 20231121 | 112100 | 1266162180 | 11680 | 11670 | 11680 | 11670 | 1794 |
| 461 | 20231121 | 112000 | 1245217440 | 11670 | 11650 | 11670 | 11650 | 1016 |
| 462 | 20231121 | 111900 | 1233370310 | 11660 | 11650 | 11660 | 11650 | 591 |
| 463 | 20231121 | 111800 | 1226481520 | 11650 | 11640 | 11650 | 11640 | 296 |
| 464 | 20231121 | 111700 | 1223033230 | 11640 | 11650 | 11650 | 11640 | 150 |
| 465 | 20231121 | 111600 | 1221286380 | 11650 | 11640 | 11650 | 11640 | 180 |
| 466 | 20231121 | 111500 | 1219189860 | 11650 | 11640 | 11650 | 11640 | 1027 |
| 467 | 20231121 | 111400 | 1207235570 | 11650 | 11650 | 11650 | 11640 | 120 |
| 468 | 20231121 | 111300 | 1205837620 | 11640 | 11650 | 11650 | 11640 | 315 |
| 469 | 20231121 | 111200 | 1202167880 | 11650 | 11640 | 11650 | 11640 | 382 |
| 470 | 20231121 | 111100 | 1197721390 | 11640 | 11650 | 11650 | 11640 | 84 |
| 471 | 20231121 | 111000 | 1196743620 | 11640 | 11650 | 11650 | 11640 | 412 |
| 472 | 20231121 | 110900 | 1191944020 | 11650 | 11640 | 11650 | 11640 | 152 |
| 473 | 20231121 | 110800 | 1190173970 | 11650 | 11640 | 11650 | 11640 | 356 |
| 474 | 20231121 | 110700 | 1186029730 | 11650 | 11650 | 11650 | 11650 | 38 |
| 475 | 20231121 | 110600 | 1185587030 | 11650 | 11640 | 11650 | 11640 | 122 |
| 476 | 20231121 | 110500 | 1184166920 | 11640 | 11630 | 11640 | 11620 | 157 |
| 477 | 20231121 | 110400 | 1182342020 | 11630 | 11630 | 11630 | 11620 | 26 |
| 478 | 20231121 | 110300 | 1182039680 | 11630 | 11630 | 11640 | 11630 | 1035 |
| 479 | 20231121 | 110200 | 1169998160 | 11640 | 11640 | 11640 | 11610 | 2102 |
| 480 | 20231121 | 110100 | 1145571080 | 11640 | 11640 | 11640 | 11620 | 1020 |
| 481 | 20231121 | 110000 | 1133701300 | 11640 | 11640 | 11640 | 11640 | 11 |
| 482 | 20231121 | 105900 | 1133573260 | 11640 | 11640 | 11640 | 11640 | 40 |
| 483 | 20231121 | 105800 | 1133107660 | 11640 | 11640 | 11650 | 11630 | 272 |
| 484 | 20231121 | 105700 | 1129941650 | 11640 | 11640 | 11650 | 11630 | 90 |
| 485 | 20231121 | 105600 | 1128894060 | 11650 | 11640 | 11650 | 11640 | 482 |
| 486 | 20231121 | 105500 | 1123283560 | 11640 | 11610 | 11640 | 11610 | 1300 |
| 487 | 20231121 | 105400 | 1108185710 | 11620 | 11610 | 11620 | 11600 | 206 |
| 488 | 20231121 | 105300 | 1105793360 | 11610 | 11610 | 11610 | 11600 | 84 |
| 489 | 20231121 | 105200 | 1104818750 | 11620 | 11620 | 11630 | 11610 | 272 |
| 490 | 20231121 | 105100 | 1101660720 | 11630 | 11620 | 11630 | 11620 | 155 |
| 491 | 20231121 | 105000 | 1099858840 | 11620 | 11620 | 11620 | 11610 | 117 |
| 492 | 20231121 | 104900 | 1098499350 | 11620 | 11610 | 11620 | 11610 | 35 |
| 493 | 20231121 | 104800 | 1098092990 | 11610 | 11610 | 11620 | 11600 | 85 |
| 494 | 20231121 | 104700 | 1097106650 | 11620 | 11610 | 11620 | 11600 | 195 |
| 495 | 20231121 | 104600 | 1094841890 | 11620 | 11610 | 11620 | 11610 | 11 |
| 496 | 20231121 | 104500 | 1094714170 | 11620 | 11610 | 11620 | 11610 | 474 |
| 497 | 20231121 | 104400 | 1089209970 | 11620 | 11600 | 11620 | 11600 | 208 |
| 498 | 20231121 | 104300 | 1086794670 | 11600 | 11600 | 11610 | 11600 | 91 |
| 499 | 20231121 | 104200 | 1085739060 | 11610 | 11630 | 11640 | 11600 | 1218 |
| 500 | 20231121 | 104100 | 1071584360 | 11640 | 11620 | 11640 | 11620 | 436 |
| 501 | 20231121 | 104000 | 1066514660 | 11620 | 11610 | 11620 | 11600 | 200 |
| 502 | 20231121 | 103900 | 1064192720 | 11610 | 11610 | 11610 | 11600 | 6 |
| 503 | 20231121 | 103800 | 1064123100 | 11620 | 11610 | 11620 | 11610 | 69 |
| 504 | 20231121 | 103700 | 1063321560 | 11620 | 11610 | 11620 | 11600 | 1240 |
| 505 | 20231121 | 103600 | 1048926840 | 11610 | 11590 | 11610 | 11580 | 571 |
| 506 | 20231121 | 103500 | 1042310840 | 11610 | 11590 | 11610 | 11590 | 2 |
| 507 | 20231121 | 103400 | 1042287640 | 11610 | 11590 | 11610 | 11590 | 135 |
| 508 | 20231121 | 103300 | 1040722390 | 11610 | 11590 | 11610 | 11590 | 263 |
| 509 | 20231121 | 103200 | 1037670690 | 11590 | 11590 | 11610 | 11580 | 117 |
| 510 | 20231121 | 103100 | 1036315650 | 11610 | 11590 | 11610 | 11590 | 37 |
| 511 | 20231121 | 103000 | 1035886800 | 11610 | 11590 | 11610 | 11590 | 497 |
| 512 | 20231121 | 102900 | 1030119140 | 11600 | 11570 | 11600 | 11570 | 1758 |
| 513 | 20231121 | 102800 | 1009760050 | 11580 | 11580 | 11590 | 11580 | 39 |
| 514 | 20231121 | 102700 | 1009308420 | 11590 | 11590 | 11600 | 11590 | 56 |
| 515 | 20231121 | 102600 | 1008659360 | 11600 | 11600 | 11600 | 11590 | 89 |
| 516 | 20231121 | 102500 | 1007627090 | 11600 | 11580 | 11600 | 11580 | 151 |
| 517 | 20231121 | 102400 | 1005876410 | 11600 | 11600 | 11610 | 11580 | 132 |
| 518 | 20231121 | 102300 | 1004346440 | 11610 | 11600 | 11610 | 11600 | 53 |
| 519 | 20231121 | 102200 | 1003731150 | 11610 | 11590 | 11610 | 11580 | 226 |
| 520 | 20231121 | 102100 | 1001108390 | 11600 | 11560 | 11600 | 11560 | 68 |
| 521 | 20231121 | 102000 | 1000321230 | 11570 | 11580 | 11590 | 11560 | 320 |
| 522 | 20231121 | 101900 | 996615560 | 11580 | 11590 | 11590 | 11570 | 36 |
| 523 | 20231121 | 101800 | 996198780 | 11590 | 11580 | 11590 | 11570 | 262 |
| 524 | 20231121 | 101700 | 993164380 | 11590 | 11610 | 11610 | 11580 | 148 |
| 525 | 20231121 | 101600 | 991448200 | 11610 | 11610 | 11610 | 11610 | 149 |
| 526 | 20231121 | 101500 | 989718310 | 11610 | 11600 | 11620 | 11590 | 541 |
| 527 | 20231121 | 101400 | 983439240 | 11600 | 11590 | 11600 | 11590 | 45 |
| 528 | 20231121 | 101300 | 982917250 | 11600 | 11600 | 11600 | 11590 | 680 |
| 529 | 20231121 | 101200 | 975029400 | 11590 | 11640 | 11640 | 11590 | 538 |
| 530 | 20231121 | 101100 | 968785540 | 11650 | 11600 | 11670 | 11580 | 8437 |
| 531 | 20231121 | 101000 | 870625880 | 11600 | 11560 | 11600 | 11550 | 4349 |
| 532 | 20231121 | 100900 | 820246680 | 11550 | 11560 | 11560 | 11550 | 309 |
| 533 | 20231121 | 100800 | 816675640 | 11560 | 11560 | 11560 | 11560 | 66 |
| 534 | 20231121 | 100700 | 815912680 | 11560 | 11550 | 11560 | 11550 | 280 |
| 535 | 20231121 | 100600 | 812677930 | 11550 | 11550 | 11550 | 11550 | 87 |
| 536 | 20231121 | 100500 | 811673080 | 11550 | 11530 | 11550 | 11530 | 148 |
| 537 | 20231121 | 100400 | 809963740 | 11540 | 11540 | 11540 | 11530 | 232 |
| 538 | 20231121 | 100300 | 807287030 | 11520 | 11540 | 11540 | 11520 | 113 |
| 539 | 20231121 | 100200 | 805984070 | 11540 | 11550 | 11550 | 11520 | 485 |
| 540 | 20231121 | 100100 | 800388650 | 11550 | 11560 | 11560 | 11550 | 369 |
| 541 | 20231121 | 100000 | 796124660 | 11560 | 11540 | 11560 | 11540 | 2210 |
| 542 | 20231121 | 095900 | 770591790 | 11550 | 11540 | 11550 | 11540 | 1348 |
| 543 | 20231121 | 095800 | 755035740 | 11540 | 11540 | 11540 | 11540 | 50 |
| 544 | 20231121 | 095700 | 754458740 | 11540 | 11530 | 11540 | 11530 | 151 |
| 545 | 20231121 | 095600 | 752717700 | 11530 | 11510 | 11530 | 11510 | 212 |
| 546 | 20231121 | 095500 | 750274580 | 11510 | 11530 | 11530 | 11510 | 98 |
| 547 | 20231121 | 095400 | 749145900 | 11530 | 11530 | 11530 | 11530 | 80 |
| 548 | 20231121 | 095300 | 748223500 | 11540 | 11530 | 11540 | 11520 | 592 |
| 549 | 20231121 | 095200 | 741396440 | 11500 | 11500 | 11520 | 11500 | 786 |
| 550 | 20231121 | 095100 | 732349960 | 11500 | 11500 | 11500 | 11500 | 37 |
| 551 | 20231121 | 095000 | 731924460 | 11510 | 11510 | 11510 | 11510 | 288 |
| 552 | 20231121 | 094900 | 728609580 | 11520 | 11470 | 11530 | 11470 | 3778 |
| 553 | 20231121 | 094800 | 685128860 | 11470 | 11460 | 11470 | 11440 | 1129 |
| 554 | 20231121 | 094700 | 672208470 | 11470 | 11490 | 11490 | 11460 | 63 |
| 555 | 20231121 | 094600 | 671486090 | 11460 | 11500 | 11500 | 11440 | 1451 |
| 556 | 20231121 | 094500 | 654851540 | 11490 | 11450 | 11490 | 11450 | 1438 |
| 557 | 20231121 | 094400 | 638353390 | 11450 | 11440 | 11450 | 11440 | 414 |
| 558 | 20231121 | 094300 | 633617210 | 11440 | 11430 | 11450 | 11430 | 1037 |
| 559 | 20231121 | 094200 | 621759400 | 11430 | 11440 | 11450 | 11430 | 3506 |
| 560 | 20231121 | 094100 | 581665920 | 11460 | 11450 | 11460 | 11440 | 1308 |
| 561 | 20231121 | 094000 | 566698710 | 11460 | 11460 | 11460 | 11450 | 598 |
| 562 | 20231121 | 093900 | 559848860 | 11460 | 11450 | 11460 | 11450 | 8 |
| 563 | 20231121 | 093800 | 559757220 | 11460 | 11450 | 11460 | 11450 | 581 |
| 564 | 20231121 | 093700 | 553100880 | 11460 | 11460 | 11460 | 11460 | 81 |
| 565 | 20231121 | 093600 | 552172620 | 11460 | 11460 | 11460 | 11450 | 352 |
| 566 | 20231121 | 093500 | 548140700 | 11470 | 11470 | 11470 | 11470 | 268 |
| 567 | 20231121 | 093400 | 545066740 | 11470 | 11480 | 11480 | 11460 | 145 |
| 568 | 20231121 | 093300 | 543403560 | 11490 | 11460 | 11490 | 11460 | 239 |
| 569 | 20231121 | 093200 | 540660800 | 11460 | 11450 | 11460 | 11450 | 1316 |
| 570 | 20231121 | 093100 | 525592060 | 11450 | 11450 | 11460 | 11440 | 1937 |
| 571 | 20231121 | 093000 | 503418400 | 11450 | 11470 | 11480 | 11450 | 272 |
| 572 | 20231121 | 092900 | 500301090 | 11490 | 11460 | 11490 | 11440 | 1476 |
| 573 | 20231121 | 092800 | 483386100 | 11460 | 11470 | 11470 | 11460 | 32 |
| 574 | 20231121 | 092700 | 483019080 | 11470 | 11450 | 11470 | 11440 | 2022 |
| 575 | 20231121 | 092600 | 459868160 | 11450 | 11440 | 11450 | 11430 | 1631 |
| 576 | 20231121 | 092500 | 441216500 | 11450 | 11450 | 11460 | 11440 | 1171 |
| 577 | 20231121 | 092400 | 427807910 | 11460 | 11460 | 11480 | 11450 | 570 |
| 578 | 20231121 | 092300 | 421276980 | 11450 | 11450 | 11460 | 11450 | 1039 |
| 579 | 20231121 | 092200 | 409378420 | 11460 | 11450 | 11460 | 11450 | 1539 |
| 580 | 20231121 | 092100 | 391754980 | 11460 | 11490 | 11500 | 11450 | 4094 |
| 581 | 20231121 | 092000 | 344834490 | 11480 | 11500 | 11500 | 11480 | 2801 |
| 582 | 20231121 | 091900 | 312649320 | 11510 | 11520 | 11520 | 11510 | 345 |
| 583 | 20231121 | 091800 | 308678340 | 11520 | 11530 | 11530 | 11520 | 156 |
| 584 | 20231121 | 091700 | 306881170 | 11540 | 11500 | 11540 | 11490 | 1923 |
| 585 | 20231121 | 091600 | 284742510 | 11510 | 11480 | 11510 | 11480 | 727 |
| 586 | 20231121 | 091500 | 276386360 | 11490 | 11480 | 11490 | 11470 | 333 |
| 587 | 20231121 | 091400 | 272565170 | 11490 | 11500 | 11500 | 11480 | 1455 |
| 588 | 20231121 | 091300 | 255859520 | 11510 | 11500 | 11520 | 11490 | 431 |
| 589 | 20231121 | 091200 | 250903070 | 11520 | 11520 | 11520 | 11490 | 368 |
| 590 | 20231121 | 091100 | 246669510 | 11520 | 11490 | 11530 | 11490 | 1489 |
| 591 | 20231121 | 091000 | 229537600 | 11480 | 11490 | 11490 | 11480 | 710 |
| 592 | 20231121 | 090900 | 221386720 | 11490 | 11500 | 11500 | 11490 | 481 |
| 593 | 20231121 | 090800 | 215858590 | 11510 | 11530 | 11530 | 11510 | 1025 |
| 594 | 20231121 | 090700 | 204048660 | 11510 | 11540 | 11540 | 11510 | 23 |
| 595 | 20231121 | 090600 | 203783600 | 11540 | 11510 | 11540 | 11510 | 293 |
| 596 | 20231121 | 090500 | 200410960 | 11510 | 11510 | 11510 | 11480 | 2910 |
| 597 | 20231121 | 090400 | 166991650 | 11490 | 11530 | 11530 | 11480 | 4876 |
| 598 | 20231121 | 090300 | 110901910 | 11540 | 11580 | 11580 | 11540 | 1619 |
| 599 | 20231121 | 090200 | 92202390 | 11590 | 11590 | 11590 | 11550 | 888 |
| 600 | 20231121 | 090100 | 81932480 | 11620 | 11600 | 11620 | 11600 | 1136 |
| 601 | 20231121 | 090000 | 68746490 | 11600 | 11550 | 11600 | 11550 | 5951 |