31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 183500 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 7882 |
| 3 | 20231123 | 183400 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 4 | 20231123 | 183300 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 5 | 20231123 | 183200 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 6 | 20231123 | 183100 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 7 | 20231123 | 183000 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 8 | 20231123 | 182900 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 9 | 20231123 | 182800 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 10 | 20231123 | 182700 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 11 | 20231123 | 182600 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 12 | 20231123 | 182500 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 13 | 20231123 | 182400 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 14 | 20231123 | 182300 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 15 | 20231123 | 182200 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 16 | 20231123 | 182100 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 17 | 20231123 | 182000 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 18 | 20231123 | 181900 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 19 | 20231123 | 181800 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 20 | 20231123 | 181700 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 21 | 20231123 | 181600 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 22 | 20231123 | 181500 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 23 | 20231123 | 181400 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 24 | 20231123 | 181300 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 25 | 20231123 | 181200 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 26 | 20231123 | 181100 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 27 | 20231123 | 181000 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 28 | 20231123 | 180900 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 29 | 20231123 | 180800 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 30 | 20231123 | 180700 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 31 | 20231123 | 180600 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 32 | 20231123 | 180500 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 7882 |
| 33 | 20231123 | 180400 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 34 | 20231123 | 180300 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 35 | 20231123 | 180200 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 36 | 20231123 | 180100 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 37 | 20231123 | 180000 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 38 | 20231123 | 175900 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 39 | 20231123 | 175800 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 40 | 20231123 | 175700 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 41 | 20231123 | 175600 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 42 | 20231123 | 175500 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 43 | 20231123 | 175400 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 44 | 20231123 | 175300 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 45 | 20231123 | 175200 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 46 | 20231123 | 175100 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 47 | 20231123 | 175000 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 48 | 20231123 | 174900 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 49 | 20231123 | 174800 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 50 | 20231123 | 174700 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 51 | 20231123 | 174600 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 52 | 20231123 | 174500 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 53 | 20231123 | 174400 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 54 | 20231123 | 174300 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 55 | 20231123 | 174200 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 56 | 20231123 | 174100 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 57 | 20231123 | 174000 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 58 | 20231123 | 173900 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 59 | 20231123 | 173800 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 60 | 20231123 | 173700 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 61 | 20231123 | 173600 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 62 | 20231123 | 173500 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 7882 |
| 63 | 20231123 | 173400 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 64 | 20231123 | 173300 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 65 | 20231123 | 173200 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 66 | 20231123 | 173100 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 67 | 20231123 | 173000 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 68 | 20231123 | 172900 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 69 | 20231123 | 172800 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 70 | 20231123 | 172700 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 71 | 20231123 | 172600 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 72 | 20231123 | 172500 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 73 | 20231123 | 172400 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 74 | 20231123 | 172300 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 75 | 20231123 | 172200 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 76 | 20231123 | 172100 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 77 | 20231123 | 172000 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 78 | 20231123 | 171900 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 79 | 20231123 | 171800 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 80 | 20231123 | 171700 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 81 | 20231123 | 171600 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 82 | 20231123 | 171500 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 83 | 20231123 | 171400 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 84 | 20231123 | 171300 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 85 | 20231123 | 171200 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 86 | 20231123 | 171100 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 87 | 20231123 | 171000 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 88 | 20231123 | 170900 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 89 | 20231123 | 170800 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 90 | 20231123 | 170700 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 91 | 20231123 | 170600 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 92 | 20231123 | 170500 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 7882 |
| 93 | 20231123 | 170400 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 94 | 20231123 | 170300 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 95 | 20231123 | 170200 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 96 | 20231123 | 170100 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 97 | 20231123 | 170000 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 98 | 20231123 | 165900 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 99 | 20231123 | 165800 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 100 | 20231123 | 165700 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 101 | 20231123 | 165600 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 102 | 20231123 | 165500 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 103 | 20231123 | 165400 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 104 | 20231123 | 165300 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 105 | 20231123 | 165200 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 106 | 20231123 | 165100 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 107 | 20231123 | 165000 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 108 | 20231123 | 164900 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 109 | 20231123 | 164800 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 110 | 20231123 | 164700 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 111 | 20231123 | 164600 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 112 | 20231123 | 164500 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 113 | 20231123 | 164400 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 114 | 20231123 | 164300 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 115 | 20231123 | 164200 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 116 | 20231123 | 164100 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 117 | 20231123 | 164000 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 118 | 20231123 | 163900 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 119 | 20231123 | 163800 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 120 | 20231123 | 163700 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 121 | 20231123 | 163600 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 122 | 20231123 | 163500 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 7882 |
| 123 | 20231123 | 163400 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 124 | 20231123 | 163300 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 125 | 20231123 | 163200 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 126 | 20231123 | 163100 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 127 | 20231123 | 163000 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 128 | 20231123 | 162900 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 129 | 20231123 | 162800 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 130 | 20231123 | 162700 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 131 | 20231123 | 162600 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 132 | 20231123 | 162500 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 133 | 20231123 | 162400 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 134 | 20231123 | 162300 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 135 | 20231123 | 162200 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 136 | 20231123 | 162100 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 137 | 20231123 | 162000 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 138 | 20231123 | 161900 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 139 | 20231123 | 161800 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 140 | 20231123 | 161700 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 141 | 20231123 | 161600 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 142 | 20231123 | 161500 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 143 | 20231123 | 161400 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 144 | 20231123 | 161300 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 145 | 20231123 | 161200 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 146 | 20231123 | 161100 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 147 | 20231123 | 161000 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 148 | 20231123 | 160900 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 149 | 20231123 | 160800 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 150 | 20231123 | 160700 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 151 | 20231123 | 160600 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 152 | 20231123 | 160500 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 7882 |
| 153 | 20231123 | 160400 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 154 | 20231123 | 160300 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 155 | 20231123 | 160200 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 156 | 20231123 | 160100 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 157 | 20231123 | 160000 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 158 | 20231123 | 155900 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 159 | 20231123 | 155800 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 160 | 20231123 | 155700 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 161 | 20231123 | 155600 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 162 | 20231123 | 155500 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 163 | 20231123 | 155400 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 164 | 20231123 | 155300 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 165 | 20231123 | 155200 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 166 | 20231123 | 155100 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 167 | 20231123 | 155000 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 168 | 20231123 | 154900 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 169 | 20231123 | 154800 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 170 | 20231123 | 154700 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 171 | 20231123 | 154600 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 172 | 20231123 | 154500 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 173 | 20231123 | 154400 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 174 | 20231123 | 154300 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 175 | 20231123 | 154200 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 176 | 20231123 | 154100 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 177 | 20231123 | 154000 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 178 | 20231123 | 153900 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 179 | 20231123 | 153800 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 180 | 20231123 | 153700 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 181 | 20231123 | 153600 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 182 | 20231123 | 153500 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 7882 |
| 183 | 20231123 | 153400 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 184 | 20231123 | 153300 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 185 | 20231123 | 153200 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 186 | 20231123 | 153100 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 0 |
| 187 | 20231123 | 153000 | 3895536240 | 11200 | 11200 | 11200 | 11200 | 7882 |
| 188 | 20231123 | 152900 | 3807257840 | 11210 | 11210 | 11210 | 11210 | 0 |
| 189 | 20231123 | 152800 | 3807257840 | 11210 | 11210 | 11210 | 11210 | 0 |
| 190 | 20231123 | 152700 | 3807257840 | 11210 | 11210 | 11210 | 11210 | 0 |
| 191 | 20231123 | 152600 | 3807257840 | 11210 | 11210 | 11210 | 11210 | 0 |
| 192 | 20231123 | 152500 | 3807257840 | 11210 | 11210 | 11210 | 11210 | 0 |
| 193 | 20231123 | 152400 | 3807257840 | 11210 | 11210 | 11210 | 11210 | 0 |
| 194 | 20231123 | 152300 | 3807257840 | 11210 | 11210 | 11210 | 11210 | 0 |
| 195 | 20231123 | 152200 | 3807257840 | 11210 | 11210 | 11210 | 11210 | 0 |
| 196 | 20231123 | 152100 | 3807257840 | 11210 | 11210 | 11210 | 11210 | 0 |
| 197 | 20231123 | 152000 | 3807257840 | 11210 | 11210 | 11210 | 11210 | 0 |
| 198 | 20231123 | 151900 | 3807257840 | 11210 | 11220 | 11220 | 11200 | 517 |
| 199 | 20231123 | 151800 | 3801464340 | 11220 | 11220 | 11220 | 11200 | 1211 |
| 200 | 20231123 | 151700 | 3787888630 | 11220 | 11210 | 11220 | 11210 | 892 |
| 201 | 20231123 | 151600 | 3777884110 | 11210 | 11210 | 11220 | 11200 | 668 |
| 202 | 20231123 | 151500 | 3770395710 | 11220 | 11200 | 11220 | 11200 | 768 |
| 203 | 20231123 | 151400 | 3761786030 | 11200 | 11180 | 11200 | 11180 | 2119 |
| 204 | 20231123 | 151300 | 3738069970 | 11180 | 11190 | 11190 | 11180 | 4241 |
| 205 | 20231123 | 151200 | 3690650750 | 11170 | 11170 | 11170 | 11170 | 258 |
| 206 | 20231123 | 151100 | 3687768890 | 11170 | 11180 | 11190 | 11170 | 1882 |
| 207 | 20231123 | 151000 | 3666732300 | 11180 | 11180 | 11190 | 11170 | 145 |
| 208 | 20231123 | 150900 | 3665111240 | 11190 | 11180 | 11190 | 11180 | 56 |
| 209 | 20231123 | 150800 | 3664485110 | 11180 | 11190 | 11190 | 11180 | 229 |
| 210 | 20231123 | 150700 | 3661923800 | 11180 | 11200 | 11200 | 11170 | 173 |
| 211 | 20231123 | 150600 | 3659989700 | 11170 | 11190 | 11190 | 11170 | 397 |
| 212 | 20231123 | 150500 | 3655549450 | 11190 | 11190 | 11190 | 11170 | 863 |
| 213 | 20231123 | 150400 | 3645903090 | 11190 | 11180 | 11190 | 11180 | 158 |
| 214 | 20231123 | 150300 | 3644136570 | 11180 | 11160 | 11180 | 11160 | 18 |
| 215 | 20231123 | 150200 | 3643935530 | 11160 | 11190 | 11190 | 11160 | 271 |
| 216 | 20231123 | 150100 | 3640908190 | 11190 | 11190 | 11190 | 11190 | 56 |
| 217 | 20231123 | 150000 | 3640281550 | 11200 | 11160 | 11200 | 11160 | 486 |
| 218 | 20231123 | 145900 | 3634855790 | 11160 | 11190 | 11190 | 11160 | 1294 |
| 219 | 20231123 | 145800 | 3620391600 | 11190 | 11200 | 11200 | 11190 | 494 |
| 220 | 20231123 | 145700 | 3614859200 | 11210 | 11190 | 11210 | 11190 | 2144 |
| 221 | 20231123 | 145600 | 3590850770 | 11170 | 11180 | 11210 | 11170 | 569 |
| 222 | 20231123 | 145500 | 3584493300 | 11200 | 11160 | 11200 | 11150 | 5173 |
| 223 | 20231123 | 145400 | 3526775180 | 11160 | 11160 | 11190 | 11150 | 8552 |
| 224 | 20231123 | 145300 | 3431351440 | 11160 | 11170 | 11180 | 11160 | 2269 |
| 225 | 20231123 | 145200 | 3406011770 | 11170 | 11190 | 11190 | 11170 | 2192 |
| 226 | 20231123 | 145100 | 3381496250 | 11200 | 11210 | 11210 | 11200 | 773 |
| 227 | 20231123 | 145000 | 3372834810 | 11220 | 11220 | 11220 | 11220 | 58 |
| 228 | 20231123 | 144900 | 3372184050 | 11220 | 11230 | 11230 | 11220 | 120 |
| 229 | 20231123 | 144800 | 3370837570 | 11230 | 11220 | 11230 | 11220 | 345 |
| 230 | 20231123 | 144700 | 3366966570 | 11220 | 11220 | 11220 | 11220 | 39 |
| 231 | 20231123 | 144600 | 3366528990 | 11210 | 11210 | 11210 | 11210 | 133 |
| 232 | 20231123 | 144500 | 3365038060 | 11210 | 11210 | 11210 | 11210 | 242 |
| 233 | 20231123 | 144400 | 3362325240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 234 | 20231123 | 144300 | 3362325240 | 11210 | 11210 | 11210 | 11210 | 8 |
| 235 | 20231123 | 144200 | 3362235560 | 11210 | 11200 | 11240 | 11200 | 179 |
| 236 | 20231123 | 144100 | 3360229010 | 11210 | 11240 | 11240 | 11210 | 314 |
| 237 | 20231123 | 144000 | 3356709040 | 11250 | 11250 | 11250 | 11250 | 1 |
| 238 | 20231123 | 143900 | 3356697790 | 11200 | 11200 | 11250 | 11190 | 1039 |
| 239 | 20231123 | 143800 | 3345050050 | 11200 | 11210 | 11210 | 11190 | 3079 |
| 240 | 20231123 | 143700 | 3310568180 | 11210 | 11220 | 11220 | 11210 | 504 |
| 241 | 20231123 | 143600 | 3304917170 | 11220 | 11220 | 11220 | 11220 | 6 |
| 242 | 20231123 | 143500 | 3304849850 | 11220 | 11210 | 11240 | 11210 | 590 |
| 243 | 20231123 | 143400 | 3298230350 | 11240 | 11240 | 11240 | 11240 | 0 |
| 244 | 20231123 | 143300 | 3298230350 | 11240 | 11230 | 11240 | 11230 | 609 |
| 245 | 20231123 | 143200 | 3291391190 | 11230 | 11230 | 11230 | 11230 | 600 |
| 246 | 20231123 | 143100 | 3284653190 | 11230 | 11220 | 11230 | 11220 | 21 |
| 247 | 20231123 | 143000 | 3284417410 | 11220 | 11230 | 11230 | 11220 | 255 |
| 248 | 20231123 | 142900 | 3281555410 | 11220 | 11220 | 11220 | 11200 | 2122 |
| 249 | 20231123 | 142800 | 3257773120 | 11220 | 11220 | 11220 | 11210 | 822 |
| 250 | 20231123 | 142700 | 3248555400 | 11210 | 11210 | 11220 | 11210 | 736 |
| 251 | 20231123 | 142600 | 3240304800 | 11210 | 11210 | 11210 | 11210 | 1475 |
| 252 | 20231123 | 142500 | 3223770050 | 11210 | 11220 | 11220 | 11210 | 726 |
| 253 | 20231123 | 142400 | 3215626640 | 11230 | 11220 | 11230 | 11220 | 5 |
| 254 | 20231123 | 142300 | 3215570500 | 11220 | 11220 | 11220 | 11220 | 261 |
| 255 | 20231123 | 142200 | 3212642080 | 11220 | 11230 | 11230 | 11220 | 81 |
| 256 | 20231123 | 142100 | 3211733160 | 11230 | 11230 | 11230 | 11220 | 56 |
| 257 | 20231123 | 142000 | 3211104290 | 11210 | 11230 | 11230 | 11210 | 1678 |
| 258 | 20231123 | 141900 | 3192289480 | 11220 | 11220 | 11220 | 11220 | 379 |
| 259 | 20231123 | 141800 | 3188037100 | 11220 | 11230 | 11230 | 11220 | 764 |
| 260 | 20231123 | 141700 | 3179462320 | 11230 | 11230 | 11230 | 11220 | 186 |
| 261 | 20231123 | 141600 | 3177373900 | 11220 | 11210 | 11230 | 11210 | 1656 |
| 262 | 20231123 | 141500 | 3158808030 | 11210 | 11210 | 11220 | 11210 | 1191 |
| 263 | 20231123 | 141400 | 3145456910 | 11210 | 11240 | 11240 | 11210 | 3243 |
| 264 | 20231123 | 141300 | 3109095270 | 11220 | 11230 | 11240 | 11220 | 1945 |
| 265 | 20231123 | 141200 | 3087262980 | 11230 | 11240 | 11240 | 11230 | 1725 |
| 266 | 20231123 | 141100 | 3067877240 | 11240 | 11240 | 11250 | 11240 | 305 |
| 267 | 20231123 | 141000 | 3064448990 | 11260 | 11260 | 11270 | 11240 | 1064 |
| 268 | 20231123 | 140900 | 3052476620 | 11270 | 11250 | 11280 | 11250 | 199 |
| 269 | 20231123 | 140800 | 3050236560 | 11260 | 11250 | 11260 | 11250 | 315 |
| 270 | 20231123 | 140700 | 3046690460 | 11250 | 11250 | 11260 | 11250 | 183 |
| 271 | 20231123 | 140600 | 3044630390 | 11250 | 11240 | 11250 | 11240 | 380 |
| 272 | 20231123 | 140500 | 3040357090 | 11240 | 11240 | 11240 | 11240 | 158 |
| 273 | 20231123 | 140400 | 3038581170 | 11240 | 11240 | 11240 | 11240 | 41 |
| 274 | 20231123 | 140300 | 3038120330 | 11240 | 11260 | 11260 | 11240 | 619 |
| 275 | 20231123 | 140200 | 3031161020 | 11260 | 11260 | 11260 | 11260 | 754 |
| 276 | 20231123 | 140100 | 3022670980 | 11260 | 11260 | 11260 | 11260 | 0 |
| 277 | 20231123 | 140000 | 3022670980 | 11260 | 11270 | 11270 | 11260 | 1262 |
| 278 | 20231123 | 135900 | 3008451560 | 11270 | 11290 | 11290 | 11270 | 2 |
| 279 | 20231123 | 135800 | 3008429000 | 11270 | 11270 | 11270 | 11270 | 10 |
| 280 | 20231123 | 135700 | 3008316300 | 11270 | 11270 | 11280 | 11270 | 257 |
| 281 | 20231123 | 135600 | 3005419890 | 11270 | 11270 | 11270 | 11270 | 60 |
| 282 | 20231123 | 135500 | 3004743690 | 11270 | 11280 | 11280 | 11270 | 156 |
| 283 | 20231123 | 135400 | 3002985460 | 11270 | 11270 | 11270 | 11270 | 385 |
| 284 | 20231123 | 135300 | 2998646510 | 11260 | 11260 | 11260 | 11260 | 346 |
| 285 | 20231123 | 135200 | 2994750550 | 11250 | 11260 | 11260 | 11250 | 1239 |
| 286 | 20231123 | 135100 | 2980799460 | 11250 | 11250 | 11250 | 11250 | 11 |
| 287 | 20231123 | 135000 | 2980675710 | 11250 | 11260 | 11260 | 11250 | 18 |
| 288 | 20231123 | 134900 | 2980473050 | 11260 | 11260 | 11260 | 11260 | 0 |
| 289 | 20231123 | 134800 | 2980473050 | 11260 | 11250 | 11260 | 11250 | 14 |
| 290 | 20231123 | 134700 | 2980315520 | 11250 | 11250 | 11250 | 11250 | 8 |
| 291 | 20231123 | 134600 | 2980225520 | 11250 | 11250 | 11250 | 11250 | 1013 |
| 292 | 20231123 | 134500 | 2968829270 | 11250 | 11250 | 11250 | 11250 | 0 |
| 293 | 20231123 | 134400 | 2968829270 | 11250 | 11260 | 11260 | 11250 | 1060 |
| 294 | 20231123 | 134300 | 2956900410 | 11260 | 11260 | 11260 | 11260 | 0 |
| 295 | 20231123 | 134200 | 2956900410 | 11260 | 11260 | 11270 | 11260 | 248 |
| 296 | 20231123 | 134100 | 2954107850 | 11260 | 11260 | 11260 | 11260 | 177 |
| 297 | 20231123 | 134000 | 2952114830 | 11270 | 11280 | 11280 | 11270 | 388 |
| 298 | 20231123 | 133900 | 2947741560 | 11280 | 11280 | 11280 | 11280 | 100 |
| 299 | 20231123 | 133800 | 2946613560 | 11280 | 11270 | 11280 | 11270 | 221 |
| 300 | 20231123 | 133700 | 2944120810 | 11270 | 11270 | 11270 | 11260 | 375 |
| 301 | 20231123 | 133600 | 2939895080 | 11270 | 11270 | 11270 | 11270 | 50 |
| 302 | 20231123 | 133500 | 2939331580 | 11270 | 11270 | 11270 | 11270 | 20 |
| 303 | 20231123 | 133400 | 2939106180 | 11270 | 11270 | 11270 | 11270 | 20 |
| 304 | 20231123 | 133300 | 2938880780 | 11270 | 11290 | 11290 | 11270 | 71 |
| 305 | 20231123 | 133200 | 2938080590 | 11290 | 11270 | 11290 | 11270 | 256 |
| 306 | 20231123 | 133100 | 2935194810 | 11260 | 11260 | 11260 | 11260 | 0 |
| 307 | 20231123 | 133000 | 2935194810 | 11260 | 11260 | 11260 | 11260 | 16 |
| 308 | 20231123 | 132900 | 2935014650 | 11260 | 11260 | 11270 | 11260 | 832 |
| 309 | 20231123 | 132800 | 2925644170 | 11250 | 11250 | 11250 | 11250 | 184 |
| 310 | 20231123 | 132700 | 2923574170 | 11250 | 11260 | 11260 | 11250 | 2547 |
| 311 | 20231123 | 132600 | 2894918760 | 11260 | 11250 | 11260 | 11250 | 46 |
| 312 | 20231123 | 132500 | 2894401240 | 11260 | 11240 | 11260 | 11240 | 192 |
| 313 | 20231123 | 132400 | 2892240640 | 11250 | 11250 | 11250 | 11250 | 124 |
| 314 | 20231123 | 132300 | 2890845640 | 11250 | 11230 | 11250 | 11230 | 774 |
| 315 | 20231123 | 132200 | 2882152620 | 11230 | 11240 | 11240 | 11230 | 882 |
| 316 | 20231123 | 132100 | 2872243070 | 11240 | 11240 | 11240 | 11240 | 0 |
| 317 | 20231123 | 132000 | 2872243070 | 11240 | 11240 | 11250 | 11240 | 101 |
| 318 | 20231123 | 131900 | 2871107820 | 11240 | 11240 | 11250 | 11240 | 172 |
| 319 | 20231123 | 131800 | 2869174530 | 11250 | 11240 | 11250 | 11240 | 60 |
| 320 | 20231123 | 131700 | 2868500120 | 11220 | 11250 | 11250 | 11220 | 1140 |
| 321 | 20231123 | 131600 | 2855683430 | 11250 | 11240 | 11250 | 11220 | 921 |
| 322 | 20231123 | 131500 | 2845342160 | 11250 | 11240 | 11250 | 11240 | 3 |
| 323 | 20231123 | 131400 | 2845308430 | 11230 | 11250 | 11250 | 11230 | 25 |
| 324 | 20231123 | 131300 | 2845027660 | 11250 | 11240 | 11250 | 11240 | 928 |
| 325 | 20231123 | 131200 | 2834595440 | 11240 | 11220 | 11240 | 11220 | 761 |
| 326 | 20231123 | 131100 | 2826049410 | 11220 | 11230 | 11230 | 11220 | 2265 |
| 327 | 20231123 | 131000 | 2800622580 | 11230 | 11240 | 11250 | 11230 | 710 |
| 328 | 20231123 | 130900 | 2792642490 | 11220 | 11260 | 11260 | 11220 | 11058 |
| 329 | 20231123 | 130800 | 2668256810 | 11260 | 11270 | 11270 | 11260 | 1167 |
| 330 | 20231123 | 130700 | 2655107530 | 11270 | 11260 | 11270 | 11260 | 114 |
| 331 | 20231123 | 130600 | 2653823630 | 11260 | 11280 | 11280 | 11260 | 372 |
| 332 | 20231123 | 130500 | 2649631510 | 11280 | 11270 | 11280 | 11260 | 803 |
| 333 | 20231123 | 130400 | 2640581220 | 11270 | 11270 | 11270 | 11270 | 746 |
| 334 | 20231123 | 130300 | 2632173800 | 11270 | 11270 | 11270 | 11270 | 91 |
| 335 | 20231123 | 130200 | 2631148230 | 11270 | 11290 | 11290 | 11270 | 307 |
| 336 | 20231123 | 130100 | 2627686290 | 11290 | 11310 | 11310 | 11260 | 1348 |
| 337 | 20231123 | 130000 | 2612488330 | 11270 | 11260 | 11320 | 11260 | 1715 |
| 338 | 20231123 | 125900 | 2593162520 | 11260 | 11270 | 11270 | 11260 | 661 |
| 339 | 20231123 | 125800 | 2585716500 | 11270 | 11280 | 11280 | 11270 | 2116 |
| 340 | 20231123 | 125700 | 2561863290 | 11280 | 11280 | 11320 | 11280 | 453 |
| 341 | 20231123 | 125600 | 2556753130 | 11280 | 11300 | 11300 | 11280 | 1129 |
| 342 | 20231123 | 125500 | 2544017480 | 11280 | 11290 | 11290 | 11280 | 900 |
| 343 | 20231123 | 125400 | 2533865140 | 11280 | 11330 | 11330 | 11280 | 428 |
| 344 | 20231123 | 125300 | 2529037170 | 11280 | 11340 | 11340 | 11280 | 1540 |
| 345 | 20231123 | 125200 | 2511659180 | 11340 | 11290 | 11340 | 11290 | 1095 |
| 346 | 20231123 | 125100 | 2499271620 | 11290 | 11290 | 11290 | 11280 | 154 |
| 347 | 20231123 | 125000 | 2497533050 | 11300 | 11300 | 11300 | 11300 | 5 |
| 348 | 20231123 | 124900 | 2497476550 | 11300 | 11310 | 11320 | 11300 | 1356 |
| 349 | 20231123 | 124800 | 2482153440 | 11310 | 11310 | 11320 | 11310 | 120 |
| 350 | 20231123 | 124700 | 2480796200 | 11310 | 11320 | 11330 | 11310 | 1236 |
| 351 | 20231123 | 124600 | 2466814020 | 11320 | 11320 | 11320 | 11310 | 287 |
| 352 | 20231123 | 124500 | 2463567020 | 11310 | 11310 | 11310 | 11310 | 249 |
| 353 | 20231123 | 124400 | 2460750830 | 11330 | 11330 | 11330 | 11330 | 20 |
| 354 | 20231123 | 124300 | 2460524230 | 11330 | 11330 | 11330 | 11300 | 1352 |
| 355 | 20231123 | 124200 | 2445214160 | 11310 | 11290 | 11330 | 11280 | 1154 |
| 356 | 20231123 | 124100 | 2432186070 | 11300 | 11300 | 11300 | 11300 | 540 |
| 357 | 20231123 | 124000 | 2426084070 | 11330 | 11330 | 11330 | 11300 | 4957 |
| 358 | 20231123 | 123900 | 2370018460 | 11330 | 11350 | 11350 | 11330 | 508 |
| 359 | 20231123 | 123800 | 2364257610 | 11340 | 11330 | 11350 | 11330 | 468 |
| 360 | 20231123 | 123700 | 2358949070 | 11320 | 11330 | 11340 | 11320 | 708 |
| 361 | 20231123 | 123600 | 2350927040 | 11310 | 11370 | 11370 | 11310 | 6239 |
| 362 | 20231123 | 123500 | 2280242320 | 11370 | 11390 | 11390 | 11360 | 2836 |
| 363 | 20231123 | 123400 | 2247978320 | 11400 | 11400 | 11400 | 11400 | 505 |
| 364 | 20231123 | 123300 | 2242221320 | 11400 | 11420 | 11420 | 11400 | 526 |
| 365 | 20231123 | 123200 | 2236224000 | 11430 | 11430 | 11430 | 11430 | 1 |
| 366 | 20231123 | 123100 | 2236212570 | 11410 | 11410 | 11410 | 11410 | 50 |
| 367 | 20231123 | 123000 | 2235642070 | 11410 | 11410 | 11410 | 11410 | 100 |
| 368 | 20231123 | 122900 | 2234501070 | 11400 | 11420 | 11420 | 11400 | 1759 |
| 369 | 20231123 | 122800 | 2214432340 | 11420 | 11420 | 11430 | 11420 | 46 |
| 370 | 20231123 | 122700 | 2213907010 | 11420 | 11410 | 11420 | 11410 | 37 |
| 371 | 20231123 | 122600 | 2213484830 | 11410 | 11420 | 11420 | 11410 | 1109 |
| 372 | 20231123 | 122500 | 2200830080 | 11410 | 11450 | 11450 | 11410 | 8564 |
| 373 | 20231123 | 122400 | 2102902510 | 11450 | 11460 | 11470 | 11450 | 611 |
| 374 | 20231123 | 122300 | 2095900470 | 11470 | 11460 | 11470 | 11460 | 127 |
| 375 | 20231123 | 122200 | 2094444440 | 11460 | 11460 | 11460 | 11460 | 70 |
| 376 | 20231123 | 122100 | 2093642240 | 11460 | 11460 | 11480 | 11460 | 287 |
| 377 | 20231123 | 122000 | 2090347900 | 11480 | 11470 | 11480 | 11470 | 22 |
| 378 | 20231123 | 121900 | 2090095490 | 11460 | 11480 | 11480 | 11460 | 244 |
| 379 | 20231123 | 121800 | 2087297310 | 11480 | 11480 | 11480 | 11470 | 43 |
| 380 | 20231123 | 121700 | 2086803740 | 11470 | 11470 | 11470 | 11470 | 6 |
| 381 | 20231123 | 121600 | 2086734920 | 11480 | 11470 | 11480 | 11470 | 122 |
| 382 | 20231123 | 121500 | 2085334460 | 11480 | 11470 | 11480 | 11460 | 749 |
| 383 | 20231123 | 121400 | 2076744570 | 11470 | 11470 | 11470 | 11460 | 220 |
| 384 | 20231123 | 121300 | 2074221190 | 11470 | 11460 | 11470 | 11460 | 434 |
| 385 | 20231123 | 121200 | 2069247360 | 11460 | 11470 | 11470 | 11450 | 1769 |
| 386 | 20231123 | 121100 | 2048974450 | 11470 | 11460 | 11470 | 11460 | 53 |
| 387 | 20231123 | 121000 | 2048366950 | 11450 | 11470 | 11470 | 11450 | 497 |
| 388 | 20231123 | 120900 | 2042673470 | 11470 | 11470 | 11470 | 11470 | 11 |
| 389 | 20231123 | 120800 | 2042547300 | 11470 | 11450 | 11470 | 11450 | 28 |
| 390 | 20231123 | 120700 | 2042226640 | 11480 | 11480 | 11480 | 11450 | 125 |
| 391 | 20231123 | 120600 | 2040794280 | 11450 | 11480 | 11500 | 11450 | 3604 |
| 392 | 20231123 | 120500 | 1999485110 | 11480 | 11510 | 11510 | 11470 | 9462 |
| 393 | 20231123 | 120400 | 1890674460 | 11510 | 11530 | 11530 | 11510 | 696 |
| 394 | 20231123 | 120300 | 1882656400 | 11530 | 11530 | 11530 | 11530 | 0 |
| 395 | 20231123 | 120200 | 1882656400 | 11530 | 11530 | 11530 | 11530 | 0 |
| 396 | 20231123 | 120100 | 1882656400 | 11530 | 11540 | 11550 | 11530 | 36 |
| 397 | 20231123 | 120000 | 1882241180 | 11530 | 11530 | 11550 | 11530 | 35 |
| 398 | 20231123 | 115900 | 1881837570 | 11530 | 11530 | 11530 | 11530 | 150 |
| 399 | 20231123 | 115800 | 1880108070 | 11530 | 11520 | 11530 | 11520 | 62 |
| 400 | 20231123 | 115700 | 1879393310 | 11520 | 11520 | 11520 | 11520 | 32 |
| 401 | 20231123 | 115600 | 1879024670 | 11520 | 11520 | 11520 | 11520 | 249 |
| 402 | 20231123 | 115500 | 1876156190 | 11520 | 11520 | 11520 | 11510 | 274 |
| 403 | 20231123 | 115400 | 1872999810 | 11520 | 11540 | 11540 | 11520 | 661 |
| 404 | 20231123 | 115300 | 1865384360 | 11550 | 11540 | 11550 | 11540 | 237 |
| 405 | 20231123 | 115200 | 1862649190 | 11540 | 11510 | 11540 | 11510 | 11 |
| 406 | 20231123 | 115100 | 1862522490 | 11500 | 11510 | 11510 | 11500 | 365 |
| 407 | 20231123 | 115000 | 1858323790 | 11510 | 11510 | 11510 | 11510 | 860 |
| 408 | 20231123 | 114900 | 1848425190 | 11510 | 11510 | 11510 | 11510 | 27 |
| 409 | 20231123 | 114800 | 1848114420 | 11510 | 11510 | 11510 | 11510 | 280 |
| 410 | 20231123 | 114700 | 1844891620 | 11550 | 11520 | 11550 | 11510 | 931 |
| 411 | 20231123 | 114600 | 1834166620 | 11520 | 11550 | 11560 | 11520 | 6546 |
| 412 | 20231123 | 114500 | 1758656410 | 11550 | 11550 | 11550 | 11550 | 0 |
| 413 | 20231123 | 114400 | 1758656410 | 11550 | 11560 | 11560 | 11550 | 576 |
| 414 | 20231123 | 114300 | 1752002850 | 11550 | 11550 | 11550 | 11550 | 44 |
| 415 | 20231123 | 114200 | 1751494650 | 11550 | 11580 | 11580 | 11550 | 1448 |
| 416 | 20231123 | 114100 | 1734746340 | 11580 | 11600 | 11600 | 11580 | 209 |
| 417 | 20231123 | 114000 | 1732323200 | 11640 | 11640 | 11640 | 11640 | 11 |
| 418 | 20231123 | 113900 | 1732195160 | 11640 | 11600 | 11640 | 11600 | 110 |
| 419 | 20231123 | 113800 | 1730916270 | 11600 | 11600 | 11600 | 11600 | 34 |
| 420 | 20231123 | 113700 | 1730521870 | 11630 | 11580 | 11630 | 11580 | 690 |
| 421 | 20231123 | 113600 | 1722530890 | 11590 | 11600 | 11600 | 11590 | 288 |
| 422 | 20231123 | 113500 | 1719192690 | 11600 | 11610 | 11630 | 11600 | 262 |
| 423 | 20231123 | 113400 | 1716150880 | 11610 | 11610 | 11610 | 11610 | 260 |
| 424 | 20231123 | 113300 | 1713132280 | 11610 | 11630 | 11630 | 11610 | 19 |
| 425 | 20231123 | 113200 | 1712911670 | 11600 | 11640 | 11640 | 11600 | 474 |
| 426 | 20231123 | 113100 | 1707408990 | 11640 | 11610 | 11650 | 11610 | 1299 |
| 427 | 20231123 | 113000 | 1692288750 | 11630 | 11640 | 11650 | 11610 | 863 |
| 428 | 20231123 | 112900 | 1682255530 | 11620 | 11630 | 11630 | 11620 | 141 |
| 429 | 20231123 | 112800 | 1680616630 | 11600 | 11640 | 11640 | 11600 | 932 |
| 430 | 20231123 | 112700 | 1669781090 | 11620 | 11640 | 11690 | 11590 | 2599 |
| 431 | 20231123 | 112600 | 1639470810 | 11650 | 11680 | 11710 | 11650 | 4132 |
| 432 | 20231123 | 112500 | 1591187230 | 11690 | 11590 | 11690 | 11590 | 7438 |
| 433 | 20231123 | 112400 | 1504555730 | 11590 | 11580 | 11600 | 11580 | 1411 |
| 434 | 20231123 | 112300 | 1488205310 | 11580 | 11550 | 11580 | 11550 | 608 |
| 435 | 20231123 | 112200 | 1481176290 | 11560 | 11560 | 11570 | 11560 | 302 |
| 436 | 20231123 | 112100 | 1477685120 | 11560 | 11570 | 11570 | 11560 | 230 |
| 437 | 20231123 | 112000 | 1475024950 | 11570 | 11570 | 11580 | 11570 | 800 |
| 438 | 20231123 | 111900 | 1465768200 | 11580 | 11570 | 11580 | 11570 | 961 |
| 439 | 20231123 | 111800 | 1454639840 | 11580 | 11590 | 11590 | 11570 | 192 |
| 440 | 20231123 | 111700 | 1452415540 | 11590 | 11580 | 11590 | 11580 | 1969 |
| 441 | 20231123 | 111600 | 1429600640 | 11580 | 11550 | 11580 | 11550 | 2371 |
| 442 | 20231123 | 111500 | 1402192200 | 11520 | 11530 | 11550 | 11520 | 1671 |
| 443 | 20231123 | 111400 | 1382903800 | 11500 | 11500 | 11500 | 11500 | 1 |
| 444 | 20231123 | 111300 | 1382892300 | 11500 | 11540 | 11540 | 11500 | 665 |
| 445 | 20231123 | 111200 | 1375244760 | 11550 | 11510 | 11550 | 11500 | 3319 |
| 446 | 20231123 | 111100 | 1337041620 | 11520 | 11540 | 11550 | 11520 | 940 |
| 447 | 20231123 | 111000 | 1326203830 | 11540 | 11540 | 11550 | 11540 | 239 |
| 448 | 20231123 | 110900 | 1323445640 | 11540 | 11530 | 11540 | 11530 | 1015 |
| 449 | 20231123 | 110800 | 1311734670 | 11530 | 11530 | 11530 | 11530 | 10 |
| 450 | 20231123 | 110700 | 1311619370 | 11530 | 11530 | 11530 | 11530 | 1 |
| 451 | 20231123 | 110600 | 1311607840 | 11530 | 11520 | 11530 | 11520 | 14 |
| 452 | 20231123 | 110500 | 1311446430 | 11530 | 11530 | 11530 | 11530 | 72 |
| 453 | 20231123 | 110400 | 1310616270 | 11520 | 11520 | 11520 | 11520 | 6 |
| 454 | 20231123 | 110300 | 1310547150 | 11520 | 11530 | 11530 | 11520 | 252 |
| 455 | 20231123 | 110200 | 1307643040 | 11520 | 11520 | 11520 | 11520 | 391 |
| 456 | 20231123 | 110100 | 1303138720 | 11520 | 11510 | 11520 | 11510 | 541 |
| 457 | 20231123 | 110000 | 1296906860 | 11520 | 11500 | 11520 | 11500 | 873 |
| 458 | 20231123 | 105900 | 1286863280 | 11500 | 11500 | 11500 | 11490 | 80 |
| 459 | 20231123 | 105800 | 1285943780 | 11500 | 11490 | 11500 | 11490 | 324 |
| 460 | 20231123 | 105700 | 1282218150 | 11500 | 11500 | 11500 | 11500 | 337 |
| 461 | 20231123 | 105600 | 1278342650 | 11510 | 11490 | 11510 | 11490 | 587 |
| 462 | 20231123 | 105500 | 1271594280 | 11490 | 11480 | 11490 | 11480 | 8 |
| 463 | 20231123 | 105400 | 1271502370 | 11490 | 11490 | 11490 | 11480 | 116 |
| 464 | 20231123 | 105300 | 1270169720 | 11490 | 11490 | 11490 | 11490 | 22 |
| 465 | 20231123 | 105200 | 1269916940 | 11480 | 11480 | 11480 | 11480 | 250 |
| 466 | 20231123 | 105100 | 1267046940 | 11480 | 11490 | 11490 | 11480 | 57 |
| 467 | 20231123 | 105000 | 1266392520 | 11490 | 11490 | 11490 | 11490 | 22 |
| 468 | 20231123 | 104900 | 1266139740 | 11500 | 11490 | 11500 | 11490 | 279 |
| 469 | 20231123 | 104800 | 1262934000 | 11480 | 11470 | 11480 | 11470 | 486 |
| 470 | 20231123 | 104700 | 1257355170 | 11470 | 11470 | 11480 | 11470 | 12 |
| 471 | 20231123 | 104600 | 1257217430 | 11470 | 11470 | 11470 | 11470 | 90 |
| 472 | 20231123 | 104500 | 1256185130 | 11470 | 11470 | 11470 | 11470 | 657 |
| 473 | 20231123 | 104400 | 1248649340 | 11470 | 11480 | 11480 | 11470 | 490 |
| 474 | 20231123 | 104300 | 1243028900 | 11490 | 11480 | 11490 | 11470 | 471 |
| 475 | 20231123 | 104200 | 1237624330 | 11480 | 11470 | 11480 | 11470 | 250 |
| 476 | 20231123 | 104100 | 1234755330 | 11470 | 11470 | 11470 | 11470 | 11 |
| 477 | 20231123 | 104000 | 1234629160 | 11470 | 11480 | 11480 | 11470 | 200 |
| 478 | 20231123 | 103900 | 1232334150 | 11480 | 11480 | 11480 | 11480 | 0 |
| 479 | 20231123 | 103800 | 1232334150 | 11480 | 11510 | 11510 | 11480 | 41 |
| 480 | 20231123 | 103700 | 1231863440 | 11490 | 11520 | 11520 | 11490 | 884 |
| 481 | 20231123 | 103600 | 1221700590 | 11520 | 11500 | 11520 | 11500 | 685 |
| 482 | 20231123 | 103500 | 1213818670 | 11490 | 11470 | 11490 | 11470 | 52 |
| 483 | 20231123 | 103400 | 1213221230 | 11500 | 11480 | 11500 | 11480 | 459 |
| 484 | 20231123 | 103300 | 1207951890 | 11480 | 11480 | 11480 | 11480 | 4 |
| 485 | 20231123 | 103200 | 1207905970 | 11500 | 11490 | 11500 | 11480 | 230 |
| 486 | 20231123 | 103100 | 1205265200 | 11480 | 11470 | 11480 | 11470 | 107 |
| 487 | 20231123 | 103000 | 1204036930 | 11470 | 11470 | 11470 | 11470 | 10 |
| 488 | 20231123 | 102900 | 1203922230 | 11480 | 11480 | 11480 | 11480 | 1 |
| 489 | 20231123 | 102800 | 1203910750 | 11450 | 11510 | 11510 | 11450 | 622 |
| 490 | 20231123 | 102700 | 1196771400 | 11500 | 11500 | 11500 | 11500 | 100 |
| 491 | 20231123 | 102600 | 1195621400 | 11520 | 11510 | 11520 | 11490 | 577 |
| 492 | 20231123 | 102500 | 1188984960 | 11510 | 11540 | 11540 | 11510 | 253 |
| 493 | 20231123 | 102400 | 1186071670 | 11540 | 11530 | 11540 | 11530 | 588 |
| 494 | 20231123 | 102300 | 1179290390 | 11530 | 11500 | 11530 | 11500 | 2459 |
| 495 | 20231123 | 102200 | 1150966380 | 11500 | 11480 | 11500 | 11480 | 1855 |
| 496 | 20231123 | 102100 | 1129654510 | 11490 | 11490 | 11490 | 11490 | 21 |
| 497 | 20231123 | 102000 | 1129413220 | 11490 | 11460 | 11490 | 11460 | 83 |
| 498 | 20231123 | 101900 | 1128461980 | 11460 | 11470 | 11470 | 11460 | 27 |
| 499 | 20231123 | 101800 | 1128152520 | 11450 | 11450 | 11500 | 11450 | 160 |
| 500 | 20231123 | 101700 | 1126316350 | 11480 | 11470 | 11480 | 11470 | 301 |
| 501 | 20231123 | 101600 | 1122860880 | 11470 | 11450 | 11470 | 11450 | 297 |
| 502 | 20231123 | 101500 | 1119458830 | 11460 | 11460 | 11470 | 11460 | 25 |
| 503 | 20231123 | 101400 | 1119172230 | 11480 | 11440 | 11480 | 11440 | 1335 |
| 504 | 20231123 | 101300 | 1103891080 | 11440 | 11440 | 11470 | 11440 | 76 |
| 505 | 20231123 | 101200 | 1103019780 | 11440 | 11450 | 11450 | 11440 | 243 |
| 506 | 20231123 | 101100 | 1100238110 | 11440 | 11450 | 11470 | 11440 | 670 |
| 507 | 20231123 | 101000 | 1092558470 | 11450 | 11450 | 11450 | 11450 | 73 |
| 508 | 20231123 | 100900 | 1091722620 | 11450 | 11440 | 11450 | 11440 | 367 |
| 509 | 20231123 | 100800 | 1087522140 | 11450 | 11450 | 11450 | 11450 | 7 |
| 510 | 20231123 | 100700 | 1087441990 | 11470 | 11470 | 11470 | 11470 | 4 |
| 511 | 20231123 | 100600 | 1087396110 | 11470 | 11470 | 11470 | 11470 | 300 |
| 512 | 20231123 | 100500 | 1083955110 | 11460 | 11460 | 11460 | 11460 | 200 |
| 513 | 20231123 | 100400 | 1081663110 | 11460 | 11430 | 11460 | 11430 | 13 |
| 514 | 20231123 | 100300 | 1081514430 | 11430 | 11430 | 11430 | 11430 | 5 |
| 515 | 20231123 | 100200 | 1081457280 | 11420 | 11460 | 11460 | 11420 | 420 |
| 516 | 20231123 | 100100 | 1076648660 | 11440 | 11430 | 11440 | 11430 | 117 |
| 517 | 20231123 | 100000 | 1075311220 | 11420 | 11430 | 11460 | 11420 | 617 |
| 518 | 20231123 | 095900 | 1068258780 | 11430 | 11450 | 11450 | 11430 | 1668 |
| 519 | 20231123 | 095800 | 1049171770 | 11460 | 11450 | 11460 | 11450 | 148 |
| 520 | 20231123 | 095700 | 1047476500 | 11450 | 11450 | 11470 | 11440 | 244 |
| 521 | 20231123 | 095600 | 1044683390 | 11470 | 11490 | 11500 | 11430 | 452 |
| 522 | 20231123 | 095500 | 1039509160 | 11440 | 11430 | 11440 | 11430 | 159 |
| 523 | 20231123 | 095400 | 1037691000 | 11500 | 11430 | 11500 | 11410 | 2256 |
| 524 | 20231123 | 095300 | 1011872730 | 11430 | 11420 | 11450 | 11420 | 205 |
| 525 | 20231123 | 095200 | 1009529990 | 11420 | 11440 | 11450 | 11420 | 1327 |
| 526 | 20231123 | 095100 | 994350810 | 11440 | 11430 | 11440 | 11430 | 1217 |
| 527 | 20231123 | 095000 | 980440350 | 11430 | 11430 | 11450 | 11430 | 1156 |
| 528 | 20231123 | 094900 | 967227010 | 11430 | 11430 | 11460 | 11430 | 259 |
| 529 | 20231123 | 094800 | 964266070 | 11430 | 11430 | 11430 | 11420 | 540 |
| 530 | 20231123 | 094700 | 958096640 | 11430 | 11480 | 11480 | 11430 | 2164 |
| 531 | 20231123 | 094600 | 933284280 | 11480 | 11490 | 11490 | 11480 | 368 |
| 532 | 20231123 | 094500 | 929059230 | 11480 | 11480 | 11510 | 11480 | 161 |
| 533 | 20231123 | 094400 | 927210920 | 11480 | 11480 | 11480 | 11480 | 194 |
| 534 | 20231123 | 094300 | 924983800 | 11480 | 11490 | 11490 | 11480 | 977 |
| 535 | 20231123 | 094200 | 913759670 | 11500 | 11500 | 11500 | 11490 | 814 |
| 536 | 20231123 | 094100 | 904398690 | 11500 | 11500 | 11500 | 11500 | 1 |
| 537 | 20231123 | 094000 | 904387190 | 11510 | 11490 | 11510 | 11490 | 241 |
| 538 | 20231123 | 093900 | 901615080 | 11490 | 11470 | 11510 | 11470 | 60 |
| 539 | 20231123 | 093800 | 900926100 | 11470 | 11490 | 11520 | 11470 | 1384 |
| 540 | 20231123 | 093700 | 885029520 | 11470 | 11500 | 11500 | 11470 | 5368 |
| 541 | 20231123 | 093600 | 823334620 | 11520 | 11500 | 11520 | 11500 | 1284 |
| 542 | 20231123 | 093500 | 808565800 | 11520 | 11560 | 11570 | 11510 | 3989 |
| 543 | 20231123 | 093400 | 762565200 | 11560 | 11560 | 11570 | 11560 | 1043 |
| 544 | 20231123 | 093300 | 750502750 | 11550 | 11560 | 11570 | 11540 | 813 |
| 545 | 20231123 | 093200 | 741108530 | 11560 | 11550 | 11560 | 11550 | 944 |
| 546 | 20231123 | 093100 | 730197380 | 11550 | 11550 | 11560 | 11530 | 2636 |
| 547 | 20231123 | 093000 | 699749950 | 11550 | 11520 | 11550 | 11520 | 1021 |
| 548 | 20231123 | 092900 | 687969980 | 11510 | 11500 | 11510 | 11490 | 330 |
| 549 | 20231123 | 092800 | 684177200 | 11540 | 11520 | 11540 | 11500 | 3414 |
| 550 | 20231123 | 092700 | 644822000 | 11520 | 11540 | 11540 | 11520 | 1022 |
| 551 | 20231123 | 092600 | 633041700 | 11550 | 11550 | 11560 | 11540 | 1697 |
| 552 | 20231123 | 092500 | 613428950 | 11550 | 11500 | 11550 | 11500 | 1897 |
| 553 | 20231123 | 092400 | 591529240 | 11490 | 11500 | 11500 | 11490 | 761 |
| 554 | 20231123 | 092300 | 582785250 | 11480 | 11470 | 11530 | 11470 | 323 |
| 555 | 20231123 | 092200 | 579079520 | 11470 | 11470 | 11550 | 11470 | 2108 |
| 556 | 20231123 | 092100 | 554838620 | 11440 | 11480 | 11490 | 11440 | 2246 |
| 557 | 20231123 | 092000 | 529084460 | 11490 | 11470 | 11490 | 11470 | 293 |
| 558 | 20231123 | 091900 | 525720780 | 11470 | 11480 | 11480 | 11470 | 167 |
| 559 | 20231123 | 091800 | 523804260 | 11480 | 11450 | 11480 | 11450 | 155 |
| 560 | 20231123 | 091700 | 522029360 | 11450 | 11450 | 11470 | 11450 | 210 |
| 561 | 20231123 | 091600 | 519624000 | 11450 | 11450 | 11450 | 11450 | 309 |
| 562 | 20231123 | 091500 | 516085950 | 11450 | 11440 | 11450 | 11440 | 119 |
| 563 | 20231123 | 091400 | 514723600 | 11440 | 11480 | 11490 | 11440 | 1212 |
| 564 | 20231123 | 091300 | 500834810 | 11440 | 11510 | 11520 | 11440 | 2427 |
| 565 | 20231123 | 091200 | 472963430 | 11520 | 11510 | 11530 | 11480 | 2386 |
| 566 | 20231123 | 091100 | 445513350 | 11510 | 11490 | 11530 | 11490 | 498 |
| 567 | 20231123 | 091000 | 439780360 | 11490 | 11540 | 11570 | 11490 | 6631 |
| 568 | 20231123 | 090900 | 363267130 | 11530 | 11490 | 11540 | 11490 | 1283 |
| 569 | 20231123 | 090800 | 348475460 | 11500 | 11400 | 11500 | 11400 | 2123 |
| 570 | 20231123 | 090700 | 324114600 | 11390 | 11420 | 11430 | 11390 | 3655 |
| 571 | 20231123 | 090600 | 282442510 | 11420 | 11400 | 11450 | 11400 | 405 |
| 572 | 20231123 | 090500 | 277810830 | 11430 | 11380 | 11430 | 11370 | 1519 |
| 573 | 20231123 | 090400 | 260513690 | 11370 | 11420 | 11420 | 11370 | 7334 |
| 574 | 20231123 | 090300 | 176885240 | 11420 | 11410 | 11460 | 11400 | 1005 |
| 575 | 20231123 | 090200 | 165413340 | 11410 | 11450 | 11470 | 11410 | 1994 |
| 576 | 20231123 | 090100 | 142600120 | 11450 | 11540 | 11540 | 11450 | 1859 |
| 577 | 20231123 | 090000 | 121233610 | 11550 | 11470 | 11600 | 11450 | 10360 |