33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 192200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 3064 |
| 3 | 20231120 | 192100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 4 | 20231120 | 192000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 5 | 20231120 | 191900 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 6 | 20231120 | 191800 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 7 | 20231120 | 191700 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 8 | 20231120 | 191600 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 9 | 20231120 | 191500 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 10 | 20231120 | 191400 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 11 | 20231120 | 191300 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 12 | 20231120 | 191200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 13 | 20231120 | 191100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 14 | 20231120 | 191000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 15 | 20231120 | 190900 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 16 | 20231120 | 190800 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 17 | 20231120 | 190700 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 18 | 20231120 | 190600 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 19 | 20231120 | 190500 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 20 | 20231120 | 190400 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 21 | 20231120 | 190300 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 22 | 20231120 | 190200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 23 | 20231120 | 190100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 24 | 20231120 | 190000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 25 | 20231120 | 185900 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 26 | 20231120 | 185800 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 27 | 20231120 | 185700 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 28 | 20231120 | 185600 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 29 | 20231120 | 185500 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 30 | 20231120 | 185400 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 31 | 20231120 | 185300 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 32 | 20231120 | 185200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 3064 |
| 33 | 20231120 | 185100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 34 | 20231120 | 185000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 35 | 20231120 | 184900 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 36 | 20231120 | 184800 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 37 | 20231120 | 184700 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 38 | 20231120 | 184600 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 39 | 20231120 | 184500 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 40 | 20231120 | 184400 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 41 | 20231120 | 184300 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 42 | 20231120 | 184200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 43 | 20231120 | 184100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 44 | 20231120 | 184000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 45 | 20231120 | 183900 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 46 | 20231120 | 183800 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 47 | 20231120 | 183700 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 48 | 20231120 | 183600 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 49 | 20231120 | 183500 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 50 | 20231120 | 183400 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 51 | 20231120 | 183300 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 52 | 20231120 | 183200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 53 | 20231120 | 183100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 54 | 20231120 | 183000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 55 | 20231120 | 182900 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 56 | 20231120 | 182800 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 57 | 20231120 | 182700 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 58 | 20231120 | 182600 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 59 | 20231120 | 182500 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 60 | 20231120 | 182400 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 61 | 20231120 | 182300 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 62 | 20231120 | 182200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 3064 |
| 63 | 20231120 | 182100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 64 | 20231120 | 182000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 65 | 20231120 | 181900 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 66 | 20231120 | 181800 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 67 | 20231120 | 181700 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 68 | 20231120 | 181600 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 69 | 20231120 | 181500 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 70 | 20231120 | 181400 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 71 | 20231120 | 181300 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 72 | 20231120 | 181200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 73 | 20231120 | 181100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 74 | 20231120 | 181000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 75 | 20231120 | 180900 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 76 | 20231120 | 180800 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 77 | 20231120 | 180700 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 78 | 20231120 | 180600 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 79 | 20231120 | 180500 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 80 | 20231120 | 180400 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 81 | 20231120 | 180300 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 82 | 20231120 | 180200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 83 | 20231120 | 180100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 84 | 20231120 | 180000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 85 | 20231120 | 175900 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 86 | 20231120 | 175800 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 87 | 20231120 | 175700 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 88 | 20231120 | 175600 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 89 | 20231120 | 175500 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 90 | 20231120 | 175400 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 91 | 20231120 | 175300 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 92 | 20231120 | 175200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 3064 |
| 93 | 20231120 | 175100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 94 | 20231120 | 175000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 95 | 20231120 | 174900 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 96 | 20231120 | 174800 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 97 | 20231120 | 174700 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 98 | 20231120 | 174600 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 99 | 20231120 | 174500 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 100 | 20231120 | 174400 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 101 | 20231120 | 174300 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 102 | 20231120 | 174200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 103 | 20231120 | 174100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 104 | 20231120 | 174000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 105 | 20231120 | 173900 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 106 | 20231120 | 173800 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 107 | 20231120 | 173700 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 108 | 20231120 | 173600 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 109 | 20231120 | 173500 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 110 | 20231120 | 173400 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 111 | 20231120 | 173300 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 112 | 20231120 | 173200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 113 | 20231120 | 173100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 114 | 20231120 | 173000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 115 | 20231120 | 172900 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 116 | 20231120 | 172800 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 117 | 20231120 | 172700 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 118 | 20231120 | 172600 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 119 | 20231120 | 172500 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 120 | 20231120 | 172400 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 121 | 20231120 | 172300 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 122 | 20231120 | 172200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 3064 |
| 123 | 20231120 | 172100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 124 | 20231120 | 172000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 125 | 20231120 | 171900 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 126 | 20231120 | 171800 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 127 | 20231120 | 171700 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 128 | 20231120 | 171600 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 129 | 20231120 | 171500 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 130 | 20231120 | 171400 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 131 | 20231120 | 171300 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 132 | 20231120 | 171200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 133 | 20231120 | 171100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 134 | 20231120 | 171000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 135 | 20231120 | 170900 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 136 | 20231120 | 170800 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 137 | 20231120 | 170700 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 138 | 20231120 | 170600 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 139 | 20231120 | 170500 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 140 | 20231120 | 170400 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 141 | 20231120 | 170300 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 142 | 20231120 | 170200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 143 | 20231120 | 170100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 144 | 20231120 | 170000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 145 | 20231120 | 165900 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 146 | 20231120 | 165800 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 147 | 20231120 | 165700 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 148 | 20231120 | 165600 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 149 | 20231120 | 165500 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 150 | 20231120 | 165400 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 151 | 20231120 | 165300 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 152 | 20231120 | 165200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 3064 |
| 153 | 20231120 | 165100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 154 | 20231120 | 165000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 155 | 20231120 | 164900 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 156 | 20231120 | 164800 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 157 | 20231120 | 164700 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 158 | 20231120 | 164600 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 159 | 20231120 | 164500 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 160 | 20231120 | 164400 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 161 | 20231120 | 164300 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 162 | 20231120 | 164200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 163 | 20231120 | 164100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 164 | 20231120 | 164000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 165 | 20231120 | 163900 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 166 | 20231120 | 163800 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 167 | 20231120 | 163700 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 168 | 20231120 | 163600 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 169 | 20231120 | 163500 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 170 | 20231120 | 163400 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 171 | 20231120 | 163300 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 172 | 20231120 | 163200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 173 | 20231120 | 163100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 174 | 20231120 | 163000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 175 | 20231120 | 162900 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 176 | 20231120 | 162800 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 177 | 20231120 | 162700 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 178 | 20231120 | 162600 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 179 | 20231120 | 162500 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 180 | 20231120 | 162400 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 181 | 20231120 | 162300 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 182 | 20231120 | 162200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 3064 |
| 183 | 20231120 | 162100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 184 | 20231120 | 162000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 185 | 20231120 | 161900 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 186 | 20231120 | 161800 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 187 | 20231120 | 161700 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 188 | 20231120 | 161600 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 189 | 20231120 | 161500 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 190 | 20231120 | 161400 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 191 | 20231120 | 161300 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 192 | 20231120 | 161200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 193 | 20231120 | 161100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 194 | 20231120 | 161000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 195 | 20231120 | 160900 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 196 | 20231120 | 160800 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 197 | 20231120 | 160700 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 198 | 20231120 | 160600 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 199 | 20231120 | 160500 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 200 | 20231120 | 160400 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 201 | 20231120 | 160300 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 202 | 20231120 | 160200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 203 | 20231120 | 160100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 204 | 20231120 | 160000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 205 | 20231120 | 155900 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 206 | 20231120 | 155800 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 207 | 20231120 | 155700 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 208 | 20231120 | 155600 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 209 | 20231120 | 155500 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 210 | 20231120 | 155400 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 211 | 20231120 | 155300 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 212 | 20231120 | 155200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 3064 |
| 213 | 20231120 | 155100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 214 | 20231120 | 155000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 215 | 20231120 | 154900 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 216 | 20231120 | 154800 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 217 | 20231120 | 154700 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 218 | 20231120 | 154600 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 219 | 20231120 | 154500 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 220 | 20231120 | 154400 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 221 | 20231120 | 154300 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 222 | 20231120 | 154200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 223 | 20231120 | 154100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 224 | 20231120 | 154000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 225 | 20231120 | 153900 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 226 | 20231120 | 153800 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 227 | 20231120 | 153700 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 228 | 20231120 | 153600 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 229 | 20231120 | 153500 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 230 | 20231120 | 153400 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 231 | 20231120 | 153300 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 232 | 20231120 | 153200 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 233 | 20231120 | 153100 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 0 |
| 234 | 20231120 | 153000 | 3915349340 | 17150 | 17150 | 17150 | 17150 | 3064 |
| 235 | 20231120 | 152900 | 3862801740 | 17140 | 17140 | 17140 | 17140 | 0 |
| 236 | 20231120 | 152800 | 3862801740 | 17140 | 17140 | 17140 | 17140 | 0 |
| 237 | 20231120 | 152700 | 3862801740 | 17140 | 17140 | 17140 | 17140 | 0 |
| 238 | 20231120 | 152600 | 3862801740 | 17140 | 17140 | 17140 | 17140 | 0 |
| 239 | 20231120 | 152500 | 3862801740 | 17140 | 17140 | 17140 | 17140 | 0 |
| 240 | 20231120 | 152400 | 3862801740 | 17140 | 17140 | 17140 | 17140 | 0 |
| 241 | 20231120 | 152300 | 3862801740 | 17140 | 17140 | 17140 | 17140 | 0 |
| 242 | 20231120 | 152200 | 3862801740 | 17140 | 17140 | 17140 | 17140 | 0 |
| 243 | 20231120 | 152100 | 3862801740 | 17140 | 17140 | 17140 | 17140 | 0 |
| 244 | 20231120 | 152000 | 3862801740 | 17140 | 17140 | 17140 | 17140 | 0 |
| 245 | 20231120 | 151900 | 3862801740 | 17140 | 17140 | 17150 | 17120 | 410 |
| 246 | 20231120 | 151800 | 3855773020 | 17140 | 17120 | 17140 | 17120 | 359 |
| 247 | 20231120 | 151700 | 3849623670 | 17120 | 17110 | 17120 | 17100 | 276 |
| 248 | 20231120 | 151600 | 3844900500 | 17120 | 17110 | 17120 | 17100 | 464 |
| 249 | 20231120 | 151500 | 3836964180 | 17110 | 17100 | 17110 | 17070 | 418 |
| 250 | 20231120 | 151400 | 3829815630 | 17080 | 17080 | 17080 | 17080 | 145 |
| 251 | 20231120 | 151300 | 3827339030 | 17090 | 17090 | 17090 | 17080 | 165 |
| 252 | 20231120 | 151200 | 3824520380 | 17110 | 17070 | 17110 | 17070 | 307 |
| 253 | 20231120 | 151100 | 3819274870 | 17110 | 17110 | 17120 | 17020 | 2816 |
| 254 | 20231120 | 151000 | 3771246540 | 17120 | 17120 | 17130 | 17050 | 2331 |
| 255 | 20231120 | 150900 | 3731418960 | 17120 | 17150 | 17150 | 17120 | 188 |
| 256 | 20231120 | 150800 | 3728198520 | 17160 | 17150 | 17160 | 17150 | 90 |
| 257 | 20231120 | 150700 | 3726654640 | 17160 | 17150 | 17160 | 17150 | 237 |
| 258 | 20231120 | 150600 | 3722589210 | 17160 | 17140 | 17160 | 17140 | 379 |
| 259 | 20231120 | 150500 | 3716091430 | 17150 | 17140 | 17150 | 17140 | 96 |
| 260 | 20231120 | 150400 | 3714445250 | 17140 | 17120 | 17140 | 17110 | 80 |
| 261 | 20231120 | 150300 | 3713075490 | 17150 | 17160 | 17160 | 17150 | 84 |
| 262 | 20231120 | 150200 | 3711634510 | 17160 | 17160 | 17160 | 17100 | 200 |
| 263 | 20231120 | 150100 | 3708206380 | 17140 | 17140 | 17140 | 17140 | 65 |
| 264 | 20231120 | 150000 | 3707092280 | 17110 | 17190 | 17190 | 17110 | 330 |
| 265 | 20231120 | 145900 | 3701428580 | 17190 | 17190 | 17190 | 17190 | 1 |
| 266 | 20231120 | 145800 | 3701411390 | 17180 | 17170 | 17190 | 17170 | 157 |
| 267 | 20231120 | 145700 | 3698715130 | 17170 | 17190 | 17190 | 17170 | 156 |
| 268 | 20231120 | 145600 | 3696034710 | 17190 | 17130 | 17190 | 17130 | 847 |
| 269 | 20231120 | 145500 | 3681502720 | 17130 | 17130 | 17130 | 17130 | 59 |
| 270 | 20231120 | 145400 | 3680492050 | 17130 | 17120 | 17140 | 17120 | 474 |
| 271 | 20231120 | 145300 | 3672371210 | 17120 | 17110 | 17120 | 17110 | 55 |
| 272 | 20231120 | 145200 | 3671429870 | 17120 | 17090 | 17120 | 17090 | 432 |
| 273 | 20231120 | 145100 | 3664038930 | 17090 | 17090 | 17100 | 17090 | 49 |
| 274 | 20231120 | 145000 | 3663201420 | 17090 | 17100 | 17100 | 17090 | 76 |
| 275 | 20231120 | 144900 | 3661902480 | 17100 | 17110 | 17110 | 17100 | 439 |
| 276 | 20231120 | 144800 | 3654392680 | 17120 | 17130 | 17130 | 17120 | 444 |
| 277 | 20231120 | 144700 | 3646789170 | 17130 | 17150 | 17150 | 17130 | 107 |
| 278 | 20231120 | 144600 | 3644954920 | 17140 | 17140 | 17150 | 17130 | 108 |
| 279 | 20231120 | 144500 | 3643103750 | 17150 | 17140 | 17150 | 17130 | 141 |
| 280 | 20231120 | 144400 | 3640686860 | 17140 | 17150 | 17150 | 17140 | 83 |
| 281 | 20231120 | 144300 | 3639264230 | 17150 | 17140 | 17150 | 17140 | 23 |
| 282 | 20231120 | 144200 | 3638869930 | 17140 | 17110 | 17150 | 17110 | 414 |
| 283 | 20231120 | 144100 | 3631781570 | 17090 | 17110 | 17110 | 17090 | 55 |
| 284 | 20231120 | 144000 | 3630840540 | 17090 | 17100 | 17110 | 17090 | 135 |
| 285 | 20231120 | 143900 | 3628532090 | 17110 | 17100 | 17110 | 17090 | 369 |
| 286 | 20231120 | 143800 | 3622224040 | 17110 | 17100 | 17110 | 17100 | 27 |
| 287 | 20231120 | 143700 | 3621762290 | 17100 | 17100 | 17110 | 17100 | 313 |
| 288 | 20231120 | 143600 | 3616409860 | 17100 | 17120 | 17120 | 17100 | 91 |
| 289 | 20231120 | 143500 | 3614852660 | 17110 | 17120 | 17120 | 17100 | 133 |
| 290 | 20231120 | 143400 | 3612577760 | 17120 | 17100 | 17120 | 17090 | 580 |
| 291 | 20231120 | 143300 | 3602655580 | 17120 | 17120 | 17120 | 17100 | 312 |
| 292 | 20231120 | 143200 | 3597319180 | 17130 | 17140 | 17140 | 17110 | 232 |
| 293 | 20231120 | 143100 | 3593348160 | 17140 | 17160 | 17160 | 17120 | 415 |
| 294 | 20231120 | 143000 | 3586238970 | 17160 | 17160 | 17170 | 17160 | 105 |
| 295 | 20231120 | 142900 | 3584436810 | 17140 | 17160 | 17160 | 17140 | 65 |
| 296 | 20231120 | 142800 | 3583321750 | 17170 | 17150 | 17170 | 17150 | 45 |
| 297 | 20231120 | 142700 | 3582549600 | 17150 | 17140 | 17170 | 17140 | 181 |
| 298 | 20231120 | 142600 | 3579446660 | 17170 | 17200 | 17200 | 17130 | 568 |
| 299 | 20231120 | 142500 | 3569695290 | 17200 | 17210 | 17210 | 17190 | 286 |
| 300 | 20231120 | 142400 | 3564775560 | 17220 | 17210 | 17220 | 17210 | 85 |
| 301 | 20231120 | 142300 | 3563312500 | 17220 | 17220 | 17220 | 17220 | 125 |
| 302 | 20231120 | 142200 | 3561160000 | 17220 | 17210 | 17230 | 17210 | 130 |
| 303 | 20231120 | 142100 | 3558921370 | 17210 | 17200 | 17220 | 17200 | 111 |
| 304 | 20231120 | 142000 | 3557011260 | 17200 | 17200 | 17210 | 17200 | 181 |
| 305 | 20231120 | 141900 | 3553897860 | 17210 | 17240 | 17240 | 17210 | 332 |
| 306 | 20231120 | 141800 | 3548180100 | 17240 | 17220 | 17240 | 17220 | 102 |
| 307 | 20231120 | 141700 | 3546422870 | 17220 | 17240 | 17240 | 17220 | 252 |
| 308 | 20231120 | 141600 | 3542079140 | 17250 | 17240 | 17250 | 17240 | 148 |
| 309 | 20231120 | 141500 | 3539526440 | 17240 | 17240 | 17240 | 17240 | 238 |
| 310 | 20231120 | 141400 | 3535423320 | 17240 | 17240 | 17240 | 17240 | 38 |
| 311 | 20231120 | 141300 | 3534768200 | 17240 | 17240 | 17240 | 17200 | 336 |
| 312 | 20231120 | 141200 | 3528977410 | 17240 | 17250 | 17250 | 17240 | 77 |
| 313 | 20231120 | 141100 | 3527649260 | 17250 | 17270 | 17270 | 17250 | 387 |
| 314 | 20231120 | 141000 | 3520969570 | 17270 | 17280 | 17280 | 17270 | 196 |
| 315 | 20231120 | 140900 | 3517583880 | 17280 | 17270 | 17280 | 17260 | 130 |
| 316 | 20231120 | 140800 | 3515338660 | 17260 | 17300 | 17300 | 17260 | 313 |
| 317 | 20231120 | 140700 | 3509929590 | 17300 | 17290 | 17310 | 17280 | 125 |
| 318 | 20231120 | 140600 | 3507767650 | 17300 | 17330 | 17330 | 17270 | 999 |
| 319 | 20231120 | 140500 | 3490474970 | 17330 | 17350 | 17350 | 17330 | 165 |
| 320 | 20231120 | 140400 | 3487614400 | 17350 | 17340 | 17350 | 17340 | 202 |
| 321 | 20231120 | 140300 | 3484111700 | 17350 | 17330 | 17350 | 17320 | 305 |
| 322 | 20231120 | 140200 | 3478826540 | 17330 | 17330 | 17330 | 17320 | 157 |
| 323 | 20231120 | 140100 | 3476107050 | 17330 | 17350 | 17350 | 17330 | 443 |
| 324 | 20231120 | 140000 | 3468429660 | 17350 | 17340 | 17350 | 17340 | 829 |
| 325 | 20231120 | 135900 | 3454049160 | 17330 | 17340 | 17340 | 17330 | 294 |
| 326 | 20231120 | 135800 | 3448953940 | 17330 | 17340 | 17340 | 17330 | 82 |
| 327 | 20231120 | 135700 | 3447532720 | 17340 | 17350 | 17350 | 17340 | 597 |
| 328 | 20231120 | 135600 | 3437178890 | 17350 | 17350 | 17360 | 17350 | 1569 |
| 329 | 20231120 | 135500 | 3409952830 | 17350 | 17350 | 17350 | 17350 | 23 |
| 330 | 20231120 | 135400 | 3409553780 | 17350 | 17350 | 17350 | 17340 | 317 |
| 331 | 20231120 | 135300 | 3404053970 | 17330 | 17330 | 17340 | 17330 | 478 |
| 332 | 20231120 | 135200 | 3395767190 | 17320 | 17340 | 17340 | 17320 | 163 |
| 333 | 20231120 | 135100 | 3392943380 | 17320 | 17330 | 17340 | 17320 | 413 |
| 334 | 20231120 | 135000 | 3385785670 | 17330 | 17330 | 17340 | 17330 | 211 |
| 335 | 20231120 | 134900 | 3382128620 | 17340 | 17300 | 17340 | 17300 | 506 |
| 336 | 20231120 | 134800 | 3373371660 | 17300 | 17290 | 17300 | 17290 | 673 |
| 337 | 20231120 | 134700 | 3361731160 | 17300 | 17300 | 17300 | 17290 | 292 |
| 338 | 20231120 | 134600 | 3356682060 | 17300 | 17300 | 17300 | 17290 | 488 |
| 339 | 20231120 | 134500 | 3348240110 | 17300 | 17300 | 17300 | 17290 | 234 |
| 340 | 20231120 | 134400 | 3344193300 | 17300 | 17310 | 17310 | 17300 | 434 |
| 341 | 20231120 | 134300 | 3336683170 | 17310 | 17330 | 17330 | 17310 | 262 |
| 342 | 20231120 | 134200 | 3332145000 | 17330 | 17350 | 17350 | 17320 | 657 |
| 343 | 20231120 | 134100 | 3320759610 | 17350 | 17330 | 17350 | 17330 | 1174 |
| 344 | 20231120 | 134000 | 3300400320 | 17330 | 17340 | 17350 | 17320 | 1358 |
| 345 | 20231120 | 133900 | 3276870960 | 17340 | 17330 | 17350 | 17330 | 3352 |
| 346 | 20231120 | 133800 | 3218724020 | 17330 | 17300 | 17340 | 17280 | 4919 |
| 347 | 20231120 | 133700 | 3133578640 | 17300 | 17290 | 17300 | 17280 | 3334 |
| 348 | 20231120 | 133600 | 3075932820 | 17290 | 17260 | 17290 | 17260 | 1773 |
| 349 | 20231120 | 133500 | 3045303540 | 17260 | 17240 | 17260 | 17240 | 326 |
| 350 | 20231120 | 133400 | 3039679750 | 17250 | 17260 | 17260 | 17240 | 419 |
| 351 | 20231120 | 133300 | 3032452250 | 17260 | 17220 | 17270 | 17220 | 7517 |
| 352 | 20231120 | 133200 | 2902820690 | 17220 | 17210 | 17220 | 17200 | 458 |
| 353 | 20231120 | 133100 | 2894939490 | 17210 | 17210 | 17220 | 17200 | 1266 |
| 354 | 20231120 | 133000 | 2873150060 | 17210 | 17200 | 17210 | 17190 | 496 |
| 355 | 20231120 | 132900 | 2864618180 | 17190 | 17190 | 17190 | 17170 | 266 |
| 356 | 20231120 | 132800 | 2860046820 | 17200 | 17190 | 17210 | 17190 | 1383 |
| 357 | 20231120 | 132700 | 2836258960 | 17190 | 17170 | 17190 | 17170 | 167 |
| 358 | 20231120 | 132600 | 2833389950 | 17190 | 17180 | 17200 | 17180 | 456 |
| 359 | 20231120 | 132500 | 2825553560 | 17180 | 17170 | 17180 | 17160 | 57 |
| 360 | 20231120 | 132400 | 2824574670 | 17170 | 17150 | 17170 | 17150 | 429 |
| 361 | 20231120 | 132300 | 2817215370 | 17140 | 17140 | 17140 | 17140 | 28 |
| 362 | 20231120 | 132200 | 2816735450 | 17140 | 17150 | 17150 | 17140 | 94 |
| 363 | 20231120 | 132100 | 2815123360 | 17160 | 17140 | 17160 | 17140 | 95 |
| 364 | 20231120 | 132000 | 2813494400 | 17140 | 17140 | 17140 | 17140 | 30 |
| 365 | 20231120 | 131900 | 2812980200 | 17140 | 17140 | 17140 | 17130 | 211 |
| 366 | 20231120 | 131800 | 2809365270 | 17140 | 17140 | 17140 | 17140 | 0 |
| 367 | 20231120 | 131700 | 2809365270 | 17140 | 17120 | 17140 | 17120 | 44 |
| 368 | 20231120 | 131600 | 2808611440 | 17120 | 17130 | 17130 | 17110 | 212 |
| 369 | 20231120 | 131500 | 2804981690 | 17130 | 17130 | 17130 | 17130 | 43 |
| 370 | 20231120 | 131400 | 2804245100 | 17130 | 17130 | 17130 | 17130 | 0 |
| 371 | 20231120 | 131300 | 2804245100 | 17130 | 17140 | 17140 | 17130 | 66 |
| 372 | 20231120 | 131200 | 2803114390 | 17130 | 17130 | 17140 | 17130 | 330 |
| 373 | 20231120 | 131100 | 2797461470 | 17140 | 17140 | 17140 | 17140 | 44 |
| 374 | 20231120 | 131000 | 2796707310 | 17150 | 17150 | 17150 | 17150 | 0 |
| 375 | 20231120 | 130900 | 2796707310 | 17150 | 17140 | 17150 | 17140 | 41 |
| 376 | 20231120 | 130800 | 2796004530 | 17140 | 17140 | 17140 | 17140 | 148 |
| 377 | 20231120 | 130700 | 2793467810 | 17140 | 17150 | 17150 | 17140 | 275 |
| 378 | 20231120 | 130600 | 2788752720 | 17150 | 17150 | 17150 | 17140 | 32 |
| 379 | 20231120 | 130500 | 2788204220 | 17140 | 17120 | 17140 | 17120 | 236 |
| 380 | 20231120 | 130400 | 2784161600 | 17120 | 17150 | 17150 | 17120 | 250 |
| 381 | 20231120 | 130300 | 2779878660 | 17130 | 17120 | 17130 | 17120 | 368 |
| 382 | 20231120 | 130200 | 2773575020 | 17130 | 17150 | 17150 | 17130 | 312 |
| 383 | 20231120 | 130100 | 2768227230 | 17150 | 17160 | 17160 | 17150 | 84 |
| 384 | 20231120 | 130000 | 2766785800 | 17170 | 17090 | 17170 | 17090 | 2289 |
| 385 | 20231120 | 125900 | 2727590210 | 17090 | 17090 | 17090 | 17090 | 1 |
| 386 | 20231120 | 125800 | 2727573120 | 17080 | 17090 | 17090 | 17080 | 248 |
| 387 | 20231120 | 125700 | 2723336180 | 17080 | 17100 | 17100 | 17080 | 293 |
| 388 | 20231120 | 125600 | 2718328690 | 17100 | 17090 | 17100 | 17090 | 3 |
| 389 | 20231120 | 125500 | 2718277400 | 17090 | 17060 | 17090 | 17060 | 784 |
| 390 | 20231120 | 125400 | 2704886700 | 17050 | 17040 | 17050 | 17040 | 128 |
| 391 | 20231120 | 125300 | 2702704370 | 17050 | 17040 | 17050 | 17040 | 41 |
| 392 | 20231120 | 125200 | 2702005380 | 17050 | 17050 | 17050 | 17050 | 134 |
| 393 | 20231120 | 125100 | 2699720680 | 17050 | 17040 | 17050 | 17040 | 81 |
| 394 | 20231120 | 125000 | 2698340020 | 17030 | 17030 | 17030 | 17030 | 116 |
| 395 | 20231120 | 124900 | 2696364540 | 17040 | 17040 | 17040 | 17040 | 19 |
| 396 | 20231120 | 124800 | 2696040780 | 17040 | 17010 | 17040 | 17010 | 138 |
| 397 | 20231120 | 124700 | 2693691300 | 17020 | 17020 | 17020 | 17010 | 236 |
| 398 | 20231120 | 124600 | 2689675920 | 17010 | 17010 | 17010 | 17010 | 115 |
| 399 | 20231120 | 124500 | 2687719770 | 17010 | 17010 | 17010 | 17010 | 55 |
| 400 | 20231120 | 124400 | 2686784220 | 17000 | 17020 | 17020 | 17000 | 168 |
| 401 | 20231120 | 124300 | 2683926090 | 17020 | 17020 | 17020 | 17020 | 93 |
| 402 | 20231120 | 124200 | 2682343230 | 17010 | 17010 | 17010 | 17010 | 10 |
| 403 | 20231120 | 124100 | 2682173130 | 17010 | 17020 | 17020 | 17010 | 55 |
| 404 | 20231120 | 124000 | 2681237160 | 17030 | 17030 | 17030 | 17030 | 53 |
| 405 | 20231120 | 123900 | 2680334570 | 17010 | 17030 | 17030 | 17010 | 37 |
| 406 | 20231120 | 123800 | 2679704480 | 17020 | 17040 | 17040 | 17020 | 39 |
| 407 | 20231120 | 123700 | 2679040020 | 17040 | 17040 | 17040 | 17040 | 47 |
| 408 | 20231120 | 123600 | 2678239140 | 17040 | 17040 | 17040 | 17040 | 0 |
| 409 | 20231120 | 123500 | 2678239140 | 17040 | 17050 | 17050 | 17040 | 75 |
| 410 | 20231120 | 123400 | 2676961100 | 17050 | 17040 | 17050 | 17040 | 127 |
| 411 | 20231120 | 123300 | 2674796540 | 17040 | 17040 | 17040 | 17040 | 15 |
| 412 | 20231120 | 123200 | 2674540940 | 17050 | 17050 | 17050 | 17050 | 40 |
| 413 | 20231120 | 123100 | 2673858940 | 17040 | 17050 | 17060 | 17040 | 82 |
| 414 | 20231120 | 123000 | 2672461200 | 17050 | 17050 | 17050 | 17050 | 56 |
| 415 | 20231120 | 122900 | 2671506400 | 17050 | 17050 | 17050 | 17050 | 52 |
| 416 | 20231120 | 122800 | 2670619800 | 17060 | 17050 | 17060 | 17050 | 48 |
| 417 | 20231120 | 122700 | 2669801300 | 17040 | 17060 | 17060 | 17040 | 1053 |
| 418 | 20231120 | 122600 | 2651849530 | 17050 | 17050 | 17050 | 17050 | 89 |
| 419 | 20231120 | 122500 | 2650332080 | 17050 | 17050 | 17050 | 17050 | 54 |
| 420 | 20231120 | 122400 | 2649411380 | 17060 | 17070 | 17070 | 17060 | 127 |
| 421 | 20231120 | 122300 | 2647244620 | 17050 | 17050 | 17050 | 17050 | 197 |
| 422 | 20231120 | 122200 | 2643885770 | 17060 | 17060 | 17070 | 17050 | 39 |
| 423 | 20231120 | 122100 | 2643220500 | 17060 | 17070 | 17070 | 17060 | 252 |
| 424 | 20231120 | 122000 | 2638920790 | 17060 | 17060 | 17060 | 17060 | 97 |
| 425 | 20231120 | 121900 | 2637265970 | 17060 | 17040 | 17060 | 17040 | 247 |
| 426 | 20231120 | 121800 | 2633057030 | 17020 | 17020 | 17030 | 17020 | 1713 |
| 427 | 20231120 | 121700 | 2603886100 | 17020 | 17020 | 17020 | 17020 | 13 |
| 428 | 20231120 | 121600 | 2603664840 | 17020 | 17000 | 17020 | 17000 | 236 |
| 429 | 20231120 | 121500 | 2599651440 | 17000 | 17010 | 17010 | 17000 | 87 |
| 430 | 20231120 | 121400 | 2598172310 | 17010 | 17010 | 17010 | 17010 | 9 |
| 431 | 20231120 | 121300 | 2598019220 | 17000 | 17010 | 17010 | 17000 | 107 |
| 432 | 20231120 | 121200 | 2596199340 | 17000 | 17010 | 17010 | 17000 | 154 |
| 433 | 20231120 | 121100 | 2593580170 | 17020 | 17020 | 17020 | 17020 | 15 |
| 434 | 20231120 | 121000 | 2593324870 | 17010 | 17010 | 17010 | 17010 | 108 |
| 435 | 20231120 | 120900 | 2591487790 | 17020 | 17020 | 17020 | 17000 | 844 |
| 436 | 20231120 | 120800 | 2577135090 | 17020 | 17020 | 17020 | 17020 | 0 |
| 437 | 20231120 | 120700 | 2577135090 | 17020 | 17020 | 17020 | 17020 | 314 |
| 438 | 20231120 | 120600 | 2571790810 | 17020 | 17020 | 17030 | 17010 | 115 |
| 439 | 20231120 | 120500 | 2569833460 | 17020 | 17020 | 17020 | 17020 | 0 |
| 440 | 20231120 | 120400 | 2569833460 | 17020 | 17020 | 17020 | 17020 | 4 |
| 441 | 20231120 | 120300 | 2569765380 | 17020 | 17020 | 17020 | 17020 | 130 |
| 442 | 20231120 | 120200 | 2567552780 | 17020 | 17020 | 17020 | 17020 | 0 |
| 443 | 20231120 | 120100 | 2567552780 | 17020 | 17020 | 17020 | 17020 | 59 |
| 444 | 20231120 | 120000 | 2566548600 | 17020 | 17020 | 17020 | 17020 | 135 |
| 445 | 20231120 | 115900 | 2564250900 | 17020 | 17020 | 17020 | 17020 | 10 |
| 446 | 20231120 | 115800 | 2564080700 | 17020 | 17020 | 17020 | 17020 | 31 |
| 447 | 20231120 | 115700 | 2563553080 | 17040 | 16990 | 17040 | 16990 | 260 |
| 448 | 20231120 | 115600 | 2559123720 | 17000 | 16980 | 17000 | 16980 | 30 |
| 449 | 20231120 | 115500 | 2558613780 | 16970 | 16950 | 16970 | 16950 | 751 |
| 450 | 20231120 | 115400 | 2545878990 | 16950 | 16950 | 16950 | 16940 | 289 |
| 451 | 20231120 | 115300 | 2540980840 | 16950 | 16950 | 16950 | 16950 | 21 |
| 452 | 20231120 | 115200 | 2540624890 | 16960 | 16970 | 16970 | 16960 | 65 |
| 453 | 20231120 | 115100 | 2539522300 | 16960 | 16960 | 16960 | 16960 | 23 |
| 454 | 20231120 | 115000 | 2539132220 | 16970 | 16940 | 16970 | 16940 | 174 |
| 455 | 20231120 | 114900 | 2536183830 | 16930 | 16940 | 16940 | 16930 | 23 |
| 456 | 20231120 | 114800 | 2535794400 | 16930 | 16970 | 16970 | 16930 | 266 |
| 457 | 20231120 | 114700 | 2531290210 | 16970 | 16950 | 16970 | 16950 | 43 |
| 458 | 20231120 | 114600 | 2530560820 | 16960 | 16940 | 16970 | 16940 | 155 |
| 459 | 20231120 | 114500 | 2527933750 | 16950 | 16950 | 16950 | 16950 | 54 |
| 460 | 20231120 | 114400 | 2527018450 | 16960 | 16960 | 16970 | 16950 | 92 |
| 461 | 20231120 | 114300 | 2525458030 | 16970 | 16970 | 16970 | 16970 | 25 |
| 462 | 20231120 | 114200 | 2525033780 | 16970 | 16970 | 16980 | 16960 | 66 |
| 463 | 20231120 | 114100 | 2523913520 | 16960 | 16960 | 16960 | 16960 | 11 |
| 464 | 20231120 | 114000 | 2523726960 | 16950 | 16950 | 16950 | 16950 | 110 |
| 465 | 20231120 | 113900 | 2521862460 | 16930 | 16980 | 16980 | 16930 | 286 |
| 466 | 20231120 | 113800 | 2517014420 | 16970 | 16970 | 16970 | 16970 | 10 |
| 467 | 20231120 | 113700 | 2516844720 | 16980 | 16990 | 16990 | 16980 | 73 |
| 468 | 20231120 | 113600 | 2515605110 | 17000 | 16980 | 17000 | 16970 | 111 |
| 469 | 20231120 | 113500 | 2513719570 | 16970 | 16960 | 16970 | 16960 | 188 |
| 470 | 20231120 | 113400 | 2510530340 | 16970 | 16950 | 16970 | 16950 | 45 |
| 471 | 20231120 | 113300 | 2509767210 | 16950 | 16950 | 16950 | 16950 | 37 |
| 472 | 20231120 | 113200 | 2509140060 | 16940 | 16960 | 16960 | 16930 | 839 |
| 473 | 20231120 | 113100 | 2494924600 | 16970 | 16980 | 16980 | 16970 | 72 |
| 474 | 20231120 | 113000 | 2493702750 | 16990 | 16960 | 16990 | 16960 | 55 |
| 475 | 20231120 | 112900 | 2492769180 | 16990 | 16970 | 17010 | 16960 | 216 |
| 476 | 20231120 | 112800 | 2489103840 | 16960 | 16960 | 16960 | 16960 | 11 |
| 477 | 20231120 | 112700 | 2488917280 | 16970 | 16950 | 16970 | 16950 | 55 |
| 478 | 20231120 | 112600 | 2487984240 | 16970 | 16940 | 16970 | 16940 | 171 |
| 479 | 20231120 | 112500 | 2485086040 | 16940 | 17000 | 17040 | 16940 | 304 |
| 480 | 20231120 | 112400 | 2479921320 | 17120 | 16950 | 17160 | 16950 | 3011 |
| 481 | 20231120 | 112300 | 2428434740 | 16960 | 16960 | 16960 | 16960 | 95 |
| 482 | 20231120 | 112200 | 2426823540 | 16960 | 16960 | 16970 | 16960 | 51 |
| 483 | 20231120 | 112100 | 2425958530 | 16950 | 16950 | 16950 | 16930 | 514 |
| 484 | 20231120 | 112000 | 2417254440 | 16950 | 16930 | 16950 | 16930 | 551 |
| 485 | 20231120 | 111900 | 2407920040 | 16930 | 16940 | 16940 | 16930 | 274 |
| 486 | 20231120 | 111800 | 2403278590 | 16940 | 16940 | 16950 | 16930 | 158 |
| 487 | 20231120 | 111700 | 2400602430 | 16940 | 16960 | 16960 | 16940 | 473 |
| 488 | 20231120 | 111600 | 2392589700 | 16950 | 16880 | 17060 | 16840 | 2504 |
| 489 | 20231120 | 111500 | 2350242010 | 16760 | 17050 | 17050 | 16700 | 7427 |
| 490 | 20231120 | 111400 | 2224764500 | 17050 | 17060 | 17060 | 17050 | 380 |
| 491 | 20231120 | 111300 | 2218281710 | 17060 | 17060 | 17070 | 17060 | 78 |
| 492 | 20231120 | 111200 | 2216950670 | 17060 | 17080 | 17080 | 17060 | 358 |
| 493 | 20231120 | 111100 | 2210840660 | 17080 | 17080 | 17080 | 17080 | 83 |
| 494 | 20231120 | 111000 | 2209423020 | 17080 | 17090 | 17090 | 17080 | 578 |
| 495 | 20231120 | 110900 | 2199545170 | 17090 | 17090 | 17090 | 17090 | 11 |
| 496 | 20231120 | 110800 | 2199357180 | 17090 | 17100 | 17100 | 17090 | 354 |
| 497 | 20231120 | 110700 | 2193305390 | 17100 | 17090 | 17100 | 17090 | 710 |
| 498 | 20231120 | 110600 | 2181165530 | 17080 | 17080 | 17080 | 17080 | 18 |
| 499 | 20231120 | 110500 | 2180858090 | 17080 | 17080 | 17090 | 17080 | 98 |
| 500 | 20231120 | 110400 | 2179184230 | 17070 | 17060 | 17070 | 17060 | 225 |
| 501 | 20231120 | 110300 | 2175343580 | 17060 | 17060 | 17060 | 17060 | 143 |
| 502 | 20231120 | 110200 | 2172904000 | 17060 | 17060 | 17060 | 17060 | 67 |
| 503 | 20231120 | 110100 | 2171760980 | 17060 | 17060 | 17060 | 17060 | 11 |
| 504 | 20231120 | 110000 | 2171573320 | 17070 | 17050 | 17070 | 17050 | 179 |
| 505 | 20231120 | 105900 | 2168521300 | 17050 | 17050 | 17050 | 17050 | 15 |
| 506 | 20231120 | 105800 | 2168265550 | 17050 | 17040 | 17050 | 17040 | 30 |
| 507 | 20231120 | 105700 | 2167754140 | 17050 | 17060 | 17060 | 17040 | 223 |
| 508 | 20231120 | 105600 | 2163951630 | 17060 | 17070 | 17070 | 17060 | 56 |
| 509 | 20231120 | 105500 | 2162995820 | 17070 | 17070 | 17080 | 17070 | 1041 |
| 510 | 20231120 | 105400 | 2145225270 | 17070 | 17070 | 17090 | 17070 | 272 |
| 511 | 20231120 | 105300 | 2140580730 | 17080 | 17080 | 17080 | 17080 | 366 |
| 512 | 20231120 | 105200 | 2134329450 | 17080 | 17080 | 17080 | 17070 | 450 |
| 513 | 20231120 | 105100 | 2126643560 | 17080 | 17050 | 17080 | 17050 | 59 |
| 514 | 20231120 | 105000 | 2125636430 | 17080 | 17050 | 17080 | 17050 | 33 |
| 515 | 20231120 | 104900 | 2125073390 | 17050 | 17040 | 17050 | 17040 | 61 |
| 516 | 20231120 | 104800 | 2124033910 | 17030 | 17010 | 17030 | 17010 | 412 |
| 517 | 20231120 | 104700 | 2117021820 | 17020 | 17020 | 17020 | 17020 | 167 |
| 518 | 20231120 | 104600 | 2114179480 | 17020 | 17020 | 17020 | 17020 | 89 |
| 519 | 20231120 | 104500 | 2112664700 | 17030 | 17030 | 17030 | 17030 | 682 |
| 520 | 20231120 | 104400 | 2101050240 | 17030 | 17010 | 17030 | 17010 | 71 |
| 521 | 20231120 | 104300 | 2099841530 | 17020 | 17010 | 17020 | 17010 | 38 |
| 522 | 20231120 | 104200 | 2099194880 | 17020 | 17020 | 17020 | 17020 | 231 |
| 523 | 20231120 | 104100 | 2095263260 | 17020 | 17030 | 17030 | 17020 | 82 |
| 524 | 20231120 | 104000 | 2093867610 | 17020 | 17020 | 17020 | 17020 | 41 |
| 525 | 20231120 | 103900 | 2093169790 | 17020 | 17020 | 17020 | 17020 | 205 |
| 526 | 20231120 | 103800 | 2089680690 | 17020 | 17020 | 17020 | 17020 | 10 |
| 527 | 20231120 | 103700 | 2089510490 | 17020 | 17020 | 17020 | 17020 | 121 |
| 528 | 20231120 | 103600 | 2087451070 | 17020 | 17010 | 17020 | 17010 | 114 |
| 529 | 20231120 | 103500 | 2085511000 | 17010 | 17010 | 17010 | 17010 | 12 |
| 530 | 20231120 | 103400 | 2085306880 | 17010 | 17010 | 17010 | 17000 | 157 |
| 531 | 20231120 | 103300 | 2082636420 | 17020 | 17010 | 17020 | 17010 | 54 |
| 532 | 20231120 | 103200 | 2081717570 | 17020 | 17010 | 17020 | 17000 | 168 |
| 533 | 20231120 | 103100 | 2078860010 | 17010 | 17000 | 17010 | 17000 | 323 |
| 534 | 20231120 | 103000 | 2073367630 | 17010 | 17020 | 17020 | 17000 | 715 |
| 535 | 20231120 | 102900 | 2061202010 | 17020 | 17020 | 17020 | 17020 | 36 |
| 536 | 20231120 | 102800 | 2060589290 | 17010 | 17020 | 17020 | 17010 | 151 |
| 537 | 20231120 | 102700 | 2058019380 | 17020 | 17010 | 17020 | 17010 | 33 |
| 538 | 20231120 | 102600 | 2057457830 | 17020 | 17000 | 17020 | 17000 | 238 |
| 539 | 20231120 | 102500 | 2053411750 | 16990 | 16990 | 16990 | 16980 | 21 |
| 540 | 20231120 | 102400 | 2053055070 | 16990 | 16990 | 17000 | 16990 | 60 |
| 541 | 20231120 | 102300 | 2052035310 | 16980 | 16990 | 16990 | 16980 | 32 |
| 542 | 20231120 | 102200 | 2051491770 | 16990 | 17010 | 17030 | 16990 | 237 |
| 543 | 20231120 | 102100 | 2047461720 | 17010 | 17010 | 17020 | 17000 | 283 |
| 544 | 20231120 | 102000 | 2042649050 | 17020 | 17030 | 17030 | 17020 | 124 |
| 545 | 20231120 | 101900 | 2040538210 | 17010 | 17000 | 17010 | 17000 | 238 |
| 546 | 20231120 | 101800 | 2036490350 | 17000 | 16990 | 17000 | 16990 | 48 |
| 547 | 20231120 | 101700 | 2035674460 | 17000 | 17000 | 17000 | 17000 | 56 |
| 548 | 20231120 | 101600 | 2034722460 | 17000 | 16970 | 17000 | 16970 | 326 |
| 549 | 20231120 | 101500 | 2029187560 | 16970 | 16980 | 17000 | 16950 | 676 |
| 550 | 20231120 | 101400 | 2017716900 | 16990 | 17010 | 17010 | 16980 | 574 |
| 551 | 20231120 | 101300 | 2007961480 | 17040 | 17010 | 17040 | 16990 | 654 |
| 552 | 20231120 | 101200 | 1996841350 | 17010 | 17010 | 17020 | 17000 | 149 |
| 553 | 20231120 | 101100 | 1994307880 | 17010 | 17060 | 17090 | 17010 | 2506 |
| 554 | 20231120 | 101000 | 1951608760 | 17060 | 17090 | 17100 | 17060 | 3978 |
| 555 | 20231120 | 100900 | 1883636990 | 17100 | 17100 | 17100 | 17080 | 219 |
| 556 | 20231120 | 100800 | 1879894840 | 17100 | 17090 | 17100 | 17090 | 62 |
| 557 | 20231120 | 100700 | 1878835140 | 17090 | 17110 | 17110 | 17070 | 1980 |
| 558 | 20231120 | 100600 | 1844993080 | 17110 | 17140 | 17140 | 17110 | 997 |
| 559 | 20231120 | 100500 | 1827914080 | 17140 | 17140 | 17150 | 17140 | 233 |
| 560 | 20231120 | 100400 | 1823919900 | 17140 | 17140 | 17150 | 17140 | 127 |
| 561 | 20231120 | 100300 | 1821743110 | 17140 | 17140 | 17140 | 17140 | 208 |
| 562 | 20231120 | 100200 | 1818177990 | 17140 | 17150 | 17170 | 17130 | 1040 |
| 563 | 20231120 | 100100 | 1800346520 | 17140 | 17150 | 17150 | 17140 | 409 |
| 564 | 20231120 | 100000 | 1793332380 | 17140 | 17160 | 17160 | 17130 | 148 |
| 565 | 20231120 | 095900 | 1790794730 | 17170 | 17180 | 17180 | 17170 | 77 |
| 566 | 20231120 | 095800 | 1789472180 | 17200 | 17200 | 17200 | 17190 | 589 |
| 567 | 20231120 | 095700 | 1779346770 | 17200 | 17190 | 17210 | 17170 | 628 |
| 568 | 20231120 | 095600 | 1768546850 | 17160 | 17140 | 17170 | 17130 | 1454 |
| 569 | 20231120 | 095500 | 1743605470 | 17120 | 17130 | 17150 | 17120 | 1420 |
| 570 | 20231120 | 095400 | 1719272970 | 17130 | 17140 | 17150 | 17130 | 212 |
| 571 | 20231120 | 095300 | 1715639140 | 17140 | 17140 | 17150 | 17140 | 439 |
| 572 | 20231120 | 095200 | 1708113580 | 17140 | 17150 | 17160 | 17140 | 938 |
| 573 | 20231120 | 095100 | 1692026580 | 17150 | 17130 | 17160 | 17130 | 687 |
| 574 | 20231120 | 095000 | 1680245160 | 17130 | 17120 | 17140 | 17110 | 512 |
| 575 | 20231120 | 094900 | 1671476650 | 17110 | 17110 | 17120 | 17090 | 1461 |
| 576 | 20231120 | 094800 | 1646485580 | 17110 | 17170 | 17180 | 17110 | 4994 |
| 577 | 20231120 | 094700 | 1560853760 | 17170 | 17200 | 17200 | 17170 | 382 |
| 578 | 20231120 | 094600 | 1554290410 | 17190 | 17200 | 17200 | 17180 | 619 |
| 579 | 20231120 | 094500 | 1543652850 | 17210 | 17220 | 17220 | 17210 | 669 |
| 580 | 20231120 | 094400 | 1532132980 | 17230 | 17230 | 17230 | 17230 | 130 |
| 581 | 20231120 | 094300 | 1529893080 | 17230 | 17210 | 17240 | 17210 | 726 |
| 582 | 20231120 | 094200 | 1517385390 | 17220 | 17250 | 17250 | 17220 | 292 |
| 583 | 20231120 | 094100 | 1512353980 | 17250 | 17280 | 17280 | 17250 | 546 |
| 584 | 20231120 | 094000 | 1502931000 | 17280 | 17240 | 17290 | 17240 | 2714 |
| 585 | 20231120 | 093900 | 1456108080 | 17240 | 17210 | 17240 | 17210 | 832 |
| 586 | 20231120 | 093800 | 1441769950 | 17210 | 17240 | 17240 | 17200 | 2456 |
| 587 | 20231120 | 093700 | 1399501950 | 17240 | 17240 | 17240 | 17240 | 205 |
| 588 | 20231120 | 093600 | 1395967750 | 17250 | 17250 | 17250 | 17240 | 209 |
| 589 | 20231120 | 093500 | 1392363450 | 17260 | 17210 | 17260 | 17210 | 585 |
| 590 | 20231120 | 093400 | 1382279510 | 17200 | 17180 | 17210 | 17180 | 219 |
| 591 | 20231120 | 093300 | 1378515910 | 17170 | 17230 | 17230 | 17170 | 664 |
| 592 | 20231120 | 093200 | 1367091130 | 17250 | 17260 | 17260 | 17230 | 1130 |
| 593 | 20231120 | 093100 | 1347608390 | 17260 | 17240 | 17260 | 17230 | 1071 |
| 594 | 20231120 | 093000 | 1329136100 | 17250 | 17290 | 17290 | 17240 | 1351 |
| 595 | 20231120 | 092900 | 1305813000 | 17280 | 17300 | 17300 | 17280 | 569 |
| 596 | 20231120 | 092800 | 1295971750 | 17270 | 17270 | 17290 | 17270 | 3482 |
| 597 | 20231120 | 092700 | 1235797230 | 17270 | 17270 | 17280 | 17250 | 3839 |
| 598 | 20231120 | 092600 | 1169519840 | 17260 | 17260 | 17270 | 17230 | 2253 |
| 599 | 20231120 | 092500 | 1130651190 | 17250 | 17250 | 17260 | 17230 | 1422 |
| 600 | 20231120 | 092400 | 1106125090 | 17250 | 17260 | 17270 | 17250 | 1172 |
| 601 | 20231120 | 092300 | 1085897370 | 17260 | 17240 | 17280 | 17240 | 2037 |
| 602 | 20231120 | 092200 | 1050733210 | 17240 | 17260 | 17260 | 17220 | 361 |
| 603 | 20231120 | 092100 | 1044507720 | 17260 | 17240 | 17270 | 17230 | 4714 |
| 604 | 20231120 | 092000 | 963196390 | 17240 | 17140 | 17240 | 17120 | 2614 |
| 605 | 20231120 | 091900 | 918238250 | 17110 | 17120 | 17120 | 17110 | 592 |
| 606 | 20231120 | 091800 | 908105770 | 17120 | 17120 | 17130 | 17090 | 1516 |
| 607 | 20231120 | 091700 | 882157170 | 17140 | 17160 | 17160 | 17140 | 631 |
| 608 | 20231120 | 091600 | 871338680 | 17170 | 17190 | 17200 | 17170 | 975 |
| 609 | 20231120 | 091500 | 854584800 | 17190 | 17220 | 17230 | 17190 | 2754 |
| 610 | 20231120 | 091400 | 807159980 | 17220 | 17120 | 17220 | 17120 | 4607 |
| 611 | 20231120 | 091300 | 727950950 | 17090 | 17130 | 17160 | 17090 | 1640 |
| 612 | 20231120 | 091200 | 699857310 | 17140 | 17180 | 17200 | 17140 | 1802 |
| 613 | 20231120 | 091100 | 668891600 | 17180 | 17110 | 17200 | 17110 | 5979 |
| 614 | 20231120 | 091000 | 566293530 | 17100 | 16990 | 17110 | 16990 | 3685 |
| 615 | 20231120 | 090900 | 503378720 | 16990 | 16950 | 17080 | 16910 | 4967 |
| 616 | 20231120 | 090800 | 418816670 | 16910 | 16850 | 16940 | 16830 | 2260 |
| 617 | 20231120 | 090700 | 380638940 | 16850 | 16860 | 16860 | 16840 | 647 |
| 618 | 20231120 | 090600 | 369737870 | 16900 | 16850 | 16950 | 16850 | 1766 |
| 619 | 20231120 | 090500 | 339891620 | 16850 | 16960 | 16960 | 16800 | 1630 |
| 620 | 20231120 | 090400 | 312377620 | 16950 | 17040 | 17040 | 16910 | 2693 |
| 621 | 20231120 | 090300 | 266716150 | 17040 | 17000 | 17100 | 17000 | 5873 |
| 622 | 20231120 | 090200 | 166594170 | 17000 | 16920 | 17030 | 16900 | 4888 |
| 623 | 20231120 | 090100 | 83618530 | 16960 | 16780 | 16980 | 16780 | 3100 |
| 624 | 20231120 | 090000 | 31222830 | 16780 | 16660 | 16790 | 16660 | 1871 |