31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 183900 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 7692 |
| 3 | 20231124 | 183800 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 4 | 20231124 | 183700 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 5 | 20231124 | 183600 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 6 | 20231124 | 183500 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 7 | 20231124 | 183400 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 8 | 20231124 | 183300 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 9 | 20231124 | 183200 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 10 | 20231124 | 183100 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 11 | 20231124 | 183000 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 12 | 20231124 | 182900 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 13 | 20231124 | 182800 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 14 | 20231124 | 182700 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 15 | 20231124 | 182600 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 16 | 20231124 | 182500 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 17 | 20231124 | 182400 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 18 | 20231124 | 182300 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 19 | 20231124 | 182200 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 20 | 20231124 | 182100 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 21 | 20231124 | 182000 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 22 | 20231124 | 181900 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 23 | 20231124 | 181800 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 24 | 20231124 | 181700 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 25 | 20231124 | 181600 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 26 | 20231124 | 181500 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 27 | 20231124 | 181400 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 28 | 20231124 | 181300 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 29 | 20231124 | 181200 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 30 | 20231124 | 181100 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 31 | 20231124 | 181000 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 32 | 20231124 | 180900 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 7692 |
| 33 | 20231124 | 180800 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 34 | 20231124 | 180700 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 35 | 20231124 | 180600 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 36 | 20231124 | 180500 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 37 | 20231124 | 180400 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 38 | 20231124 | 180300 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 39 | 20231124 | 180200 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 40 | 20231124 | 180100 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 41 | 20231124 | 180000 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 42 | 20231124 | 175900 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 43 | 20231124 | 175800 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 44 | 20231124 | 175700 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 45 | 20231124 | 175600 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 46 | 20231124 | 175500 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 47 | 20231124 | 175400 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 48 | 20231124 | 175300 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 49 | 20231124 | 175200 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 50 | 20231124 | 175100 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 51 | 20231124 | 175000 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 52 | 20231124 | 174900 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 53 | 20231124 | 174800 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 54 | 20231124 | 174700 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 55 | 20231124 | 174600 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 56 | 20231124 | 174500 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 57 | 20231124 | 174400 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 58 | 20231124 | 174300 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 59 | 20231124 | 174200 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 60 | 20231124 | 174100 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 61 | 20231124 | 174000 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 62 | 20231124 | 173900 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 7692 |
| 63 | 20231124 | 173800 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 64 | 20231124 | 173700 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 65 | 20231124 | 173600 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 66 | 20231124 | 173500 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 67 | 20231124 | 173400 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 68 | 20231124 | 173300 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 69 | 20231124 | 173200 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 70 | 20231124 | 173100 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 71 | 20231124 | 173000 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 72 | 20231124 | 172900 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 73 | 20231124 | 172800 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 74 | 20231124 | 172700 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 75 | 20231124 | 172600 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 76 | 20231124 | 172500 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 77 | 20231124 | 172400 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 78 | 20231124 | 172300 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 79 | 20231124 | 172200 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 80 | 20231124 | 172100 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 81 | 20231124 | 172000 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 82 | 20231124 | 171900 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 83 | 20231124 | 171800 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 84 | 20231124 | 171700 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 85 | 20231124 | 171600 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 86 | 20231124 | 171500 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 87 | 20231124 | 171400 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 88 | 20231124 | 171300 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 89 | 20231124 | 171200 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 90 | 20231124 | 171100 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 91 | 20231124 | 171000 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 92 | 20231124 | 170900 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 7692 |
| 93 | 20231124 | 170800 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 94 | 20231124 | 170700 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 95 | 20231124 | 170600 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 96 | 20231124 | 170500 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 97 | 20231124 | 170400 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 98 | 20231124 | 170300 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 99 | 20231124 | 170200 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 100 | 20231124 | 170100 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 101 | 20231124 | 170000 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 102 | 20231124 | 165900 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 103 | 20231124 | 165800 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 104 | 20231124 | 165700 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 105 | 20231124 | 165600 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 106 | 20231124 | 165500 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 107 | 20231124 | 165400 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 108 | 20231124 | 165300 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 109 | 20231124 | 165200 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 110 | 20231124 | 165100 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 111 | 20231124 | 165000 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 112 | 20231124 | 164900 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 113 | 20231124 | 164800 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 114 | 20231124 | 164700 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 115 | 20231124 | 164600 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 116 | 20231124 | 164500 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 117 | 20231124 | 164400 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 118 | 20231124 | 164300 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 119 | 20231124 | 164200 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 120 | 20231124 | 164100 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 121 | 20231124 | 164000 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 122 | 20231124 | 163900 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 7692 |
| 123 | 20231124 | 163800 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 124 | 20231124 | 163700 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 125 | 20231124 | 163600 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 126 | 20231124 | 163500 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 127 | 20231124 | 163400 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 128 | 20231124 | 163300 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 129 | 20231124 | 163200 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 130 | 20231124 | 163100 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 131 | 20231124 | 163000 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 132 | 20231124 | 162900 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 133 | 20231124 | 162800 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 134 | 20231124 | 162700 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 135 | 20231124 | 162600 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 136 | 20231124 | 162500 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 137 | 20231124 | 162400 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 138 | 20231124 | 162300 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 139 | 20231124 | 162200 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 140 | 20231124 | 162100 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 141 | 20231124 | 162000 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 142 | 20231124 | 161900 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 143 | 20231124 | 161800 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 144 | 20231124 | 161700 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 145 | 20231124 | 161600 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 146 | 20231124 | 161500 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 147 | 20231124 | 161400 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 148 | 20231124 | 161300 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 149 | 20231124 | 161200 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 150 | 20231124 | 161100 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 151 | 20231124 | 161000 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 152 | 20231124 | 160900 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 7692 |
| 153 | 20231124 | 160800 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 154 | 20231124 | 160700 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 155 | 20231124 | 160600 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 156 | 20231124 | 160500 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 157 | 20231124 | 160400 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 158 | 20231124 | 160300 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 159 | 20231124 | 160200 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 160 | 20231124 | 160100 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 161 | 20231124 | 160000 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 162 | 20231124 | 155900 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 163 | 20231124 | 155800 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 164 | 20231124 | 155700 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 165 | 20231124 | 155600 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 166 | 20231124 | 155500 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 167 | 20231124 | 155400 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 168 | 20231124 | 155300 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 169 | 20231124 | 155200 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 170 | 20231124 | 155100 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 171 | 20231124 | 155000 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 172 | 20231124 | 154900 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 173 | 20231124 | 154800 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 174 | 20231124 | 154700 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 175 | 20231124 | 154600 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 176 | 20231124 | 154500 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 177 | 20231124 | 154400 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 178 | 20231124 | 154300 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 179 | 20231124 | 154200 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 180 | 20231124 | 154100 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 181 | 20231124 | 154000 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 182 | 20231124 | 153900 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 7692 |
| 183 | 20231124 | 153800 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 184 | 20231124 | 153700 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 185 | 20231124 | 153600 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 186 | 20231124 | 153500 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 187 | 20231124 | 153400 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 188 | 20231124 | 153300 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 189 | 20231124 | 153200 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 190 | 20231124 | 153100 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 0 |
| 191 | 20231124 | 153000 | 7512463070 | 16240 | 16240 | 16240 | 16240 | 7692 |
| 192 | 20231124 | 152900 | 7387544990 | 16230 | 16230 | 16230 | 16230 | 0 |
| 193 | 20231124 | 152800 | 7387544990 | 16230 | 16230 | 16230 | 16230 | 0 |
| 194 | 20231124 | 152700 | 7387544990 | 16230 | 16230 | 16230 | 16230 | 0 |
| 195 | 20231124 | 152600 | 7387544990 | 16230 | 16230 | 16230 | 16230 | 0 |
| 196 | 20231124 | 152500 | 7387544990 | 16230 | 16230 | 16230 | 16230 | 0 |
| 197 | 20231124 | 152400 | 7387544990 | 16230 | 16230 | 16230 | 16230 | 0 |
| 198 | 20231124 | 152300 | 7387544990 | 16230 | 16230 | 16230 | 16230 | 0 |
| 199 | 20231124 | 152200 | 7387544990 | 16230 | 16230 | 16230 | 16230 | 0 |
| 200 | 20231124 | 152100 | 7387544990 | 16230 | 16230 | 16230 | 16230 | 0 |
| 201 | 20231124 | 152000 | 7387544990 | 16230 | 16230 | 16230 | 16230 | 0 |
| 202 | 20231124 | 151900 | 7387544990 | 16230 | 16230 | 16240 | 16220 | 785 |
| 203 | 20231124 | 151800 | 7374806990 | 16220 | 16230 | 16230 | 16220 | 617 |
| 204 | 20231124 | 151700 | 7364795740 | 16230 | 16230 | 16240 | 16220 | 632 |
| 205 | 20231124 | 151600 | 7354537140 | 16240 | 16240 | 16240 | 16240 | 1648 |
| 206 | 20231124 | 151500 | 7327773620 | 16230 | 16240 | 16240 | 16230 | 404 |
| 207 | 20231124 | 151400 | 7321215560 | 16240 | 16220 | 16240 | 16220 | 1334 |
| 208 | 20231124 | 151300 | 7299563900 | 16230 | 16230 | 16230 | 16230 | 44 |
| 209 | 20231124 | 151200 | 7298849780 | 16230 | 16230 | 16240 | 16220 | 2147 |
| 210 | 20231124 | 151100 | 7264019870 | 16230 | 16210 | 16230 | 16210 | 335 |
| 211 | 20231124 | 151000 | 7258583450 | 16210 | 16190 | 16220 | 16190 | 301 |
| 212 | 20231124 | 150900 | 7253705250 | 16190 | 16230 | 16230 | 16190 | 1308 |
| 213 | 20231124 | 150800 | 7232520070 | 16230 | 16210 | 16230 | 16210 | 1315 |
| 214 | 20231124 | 150700 | 7211200490 | 16220 | 16220 | 16230 | 16220 | 194 |
| 215 | 20231124 | 150600 | 7208053740 | 16210 | 16210 | 16210 | 16210 | 212 |
| 216 | 20231124 | 150500 | 7204617220 | 16210 | 16230 | 16230 | 16210 | 228 |
| 217 | 20231124 | 150400 | 7200918850 | 16230 | 16210 | 16230 | 16210 | 2866 |
| 218 | 20231124 | 150300 | 7154436570 | 16210 | 16200 | 16210 | 16200 | 406 |
| 219 | 20231124 | 150200 | 7147857250 | 16190 | 16200 | 16200 | 16190 | 1037 |
| 220 | 20231124 | 150100 | 7131062350 | 16200 | 16220 | 16220 | 16200 | 1032 |
| 221 | 20231124 | 150000 | 7114342050 | 16220 | 16210 | 16220 | 16210 | 979 |
| 222 | 20231124 | 145900 | 7098471460 | 16210 | 16220 | 16220 | 16210 | 155 |
| 223 | 20231124 | 145800 | 7095958290 | 16210 | 16210 | 16220 | 16210 | 59 |
| 224 | 20231124 | 145700 | 7095001710 | 16210 | 16220 | 16220 | 16210 | 98 |
| 225 | 20231124 | 145600 | 7093412650 | 16220 | 16210 | 16220 | 16200 | 351 |
| 226 | 20231124 | 145500 | 7087723020 | 16220 | 16220 | 16220 | 16210 | 1019 |
| 227 | 20231124 | 145400 | 7071195040 | 16200 | 16200 | 16220 | 16190 | 915 |
| 228 | 20231124 | 145300 | 7056376630 | 16220 | 16180 | 16220 | 16170 | 283 |
| 229 | 20231124 | 145200 | 7051795500 | 16180 | 16170 | 16180 | 16160 | 1753 |
| 230 | 20231124 | 145100 | 7023449230 | 16180 | 16190 | 16190 | 16170 | 1140 |
| 231 | 20231124 | 145000 | 7005010460 | 16230 | 16230 | 16230 | 16180 | 618 |
| 232 | 20231124 | 144900 | 6995010190 | 16180 | 16190 | 16230 | 16180 | 822 |
| 233 | 20231124 | 144800 | 6981696670 | 16250 | 16210 | 16260 | 16170 | 439 |
| 234 | 20231124 | 144700 | 6974590460 | 16180 | 16180 | 16210 | 16150 | 2823 |
| 235 | 20231124 | 144600 | 6928971530 | 16150 | 16190 | 16200 | 16150 | 8321 |
| 236 | 20231124 | 144500 | 6794479040 | 16200 | 16210 | 16210 | 16200 | 140 |
| 237 | 20231124 | 144400 | 6792209750 | 16190 | 16220 | 16220 | 16170 | 11973 |
| 238 | 20231124 | 144300 | 6598403930 | 16220 | 16280 | 16280 | 16210 | 532 |
| 239 | 20231124 | 144200 | 6589774920 | 16230 | 16230 | 16280 | 16220 | 181 |
| 240 | 20231124 | 144100 | 6586835230 | 16220 | 16220 | 16220 | 16210 | 562 |
| 241 | 20231124 | 144000 | 6577724980 | 16220 | 16220 | 16220 | 16220 | 18 |
| 242 | 20231124 | 143900 | 6577433020 | 16220 | 16220 | 16220 | 16210 | 448 |
| 243 | 20231124 | 143800 | 6570167850 | 16220 | 16240 | 16240 | 16220 | 81 |
| 244 | 20231124 | 143700 | 6568853980 | 16240 | 16220 | 16240 | 16210 | 207 |
| 245 | 20231124 | 143600 | 6565498090 | 16220 | 16230 | 16230 | 16220 | 476 |
| 246 | 20231124 | 143500 | 6557774170 | 16240 | 16250 | 16250 | 16240 | 99 |
| 247 | 20231124 | 143400 | 6556165920 | 16250 | 16240 | 16250 | 16240 | 279 |
| 248 | 20231124 | 143300 | 6551633670 | 16250 | 16280 | 16280 | 16230 | 152 |
| 249 | 20231124 | 143200 | 6549160120 | 16280 | 16230 | 16280 | 16220 | 165 |
| 250 | 20231124 | 143100 | 6546478150 | 16220 | 16220 | 16220 | 16220 | 15 |
| 251 | 20231124 | 143000 | 6546234850 | 16220 | 16220 | 16220 | 16210 | 38 |
| 252 | 20231124 | 142900 | 6545618840 | 16220 | 16210 | 16230 | 16200 | 2127 |
| 253 | 20231124 | 142800 | 6511131400 | 16230 | 16220 | 16230 | 16210 | 585 |
| 254 | 20231124 | 142700 | 6501644310 | 16210 | 16220 | 16220 | 16210 | 2831 |
| 255 | 20231124 | 142600 | 6455736300 | 16220 | 16230 | 16240 | 16220 | 744 |
| 256 | 20231124 | 142500 | 6443666800 | 16230 | 16230 | 16230 | 16230 | 617 |
| 257 | 20231124 | 142400 | 6433652890 | 16230 | 16230 | 16230 | 16230 | 0 |
| 258 | 20231124 | 142300 | 6433652890 | 16230 | 16230 | 16230 | 16230 | 234 |
| 259 | 20231124 | 142200 | 6429855070 | 16230 | 16240 | 16240 | 16230 | 210 |
| 260 | 20231124 | 142100 | 6426446550 | 16240 | 16250 | 16250 | 16240 | 13 |
| 261 | 20231124 | 142000 | 6426235320 | 16260 | 16260 | 16260 | 16230 | 28 |
| 262 | 20231124 | 141900 | 6425780820 | 16260 | 16230 | 16260 | 16230 | 222 |
| 263 | 20231124 | 141800 | 6422177610 | 16270 | 16220 | 16270 | 16220 | 93 |
| 264 | 20231124 | 141700 | 6420669100 | 16270 | 16200 | 16280 | 16200 | 796 |
| 265 | 20231124 | 141600 | 6407755630 | 16200 | 16220 | 16220 | 16200 | 925 |
| 266 | 20231124 | 141500 | 6392767730 | 16210 | 16210 | 16210 | 16210 | 245 |
| 267 | 20231124 | 141400 | 6388796280 | 16210 | 16220 | 16220 | 16200 | 240 |
| 268 | 20231124 | 141300 | 6384904830 | 16220 | 16230 | 16230 | 16200 | 7130 |
| 269 | 20231124 | 141200 | 6269334580 | 16240 | 16230 | 16240 | 16230 | 284 |
| 270 | 20231124 | 141100 | 6264722430 | 16220 | 16220 | 16230 | 16220 | 246 |
| 271 | 20231124 | 141000 | 6260732300 | 16210 | 16260 | 16260 | 16210 | 10745 |
| 272 | 20231124 | 140900 | 6086351840 | 16260 | 16260 | 16260 | 16250 | 71 |
| 273 | 20231124 | 140800 | 6085197390 | 16260 | 16250 | 16290 | 16250 | 209 |
| 274 | 20231124 | 140700 | 6081799190 | 16260 | 16250 | 16260 | 16230 | 2038 |
| 275 | 20231124 | 140600 | 6048699870 | 16250 | 16250 | 16250 | 16230 | 4691 |
| 276 | 20231124 | 140500 | 5972518140 | 16250 | 16250 | 16250 | 16250 | 336 |
| 277 | 20231124 | 140400 | 5967058140 | 16250 | 16260 | 16260 | 16250 | 4801 |
| 278 | 20231124 | 140300 | 5889033990 | 16260 | 16260 | 16280 | 16260 | 919 |
| 279 | 20231124 | 140200 | 5874090590 | 16260 | 16270 | 16280 | 16250 | 5620 |
| 280 | 20231124 | 140100 | 5782696630 | 16280 | 16330 | 16330 | 16270 | 5601 |
| 281 | 20231124 | 140000 | 5691447700 | 16300 | 16330 | 16330 | 16300 | 3073 |
| 282 | 20231124 | 135900 | 5641326540 | 16330 | 16330 | 16330 | 16330 | 30 |
| 283 | 20231124 | 135800 | 5640836640 | 16330 | 16340 | 16340 | 16330 | 284 |
| 284 | 20231124 | 135700 | 5636196710 | 16340 | 16320 | 16340 | 16320 | 527 |
| 285 | 20231124 | 135600 | 5627595670 | 16330 | 16330 | 16330 | 16330 | 210 |
| 286 | 20231124 | 135500 | 5624166370 | 16330 | 16330 | 16330 | 16330 | 56 |
| 287 | 20231124 | 135400 | 5623251890 | 16330 | 16330 | 16330 | 16330 | 117 |
| 288 | 20231124 | 135300 | 5621341280 | 16330 | 16330 | 16330 | 16320 | 127 |
| 289 | 20231124 | 135200 | 5619267420 | 16330 | 16330 | 16330 | 16330 | 2 |
| 290 | 20231124 | 135100 | 5619234760 | 16330 | 16320 | 16330 | 16320 | 60 |
| 291 | 20231124 | 135000 | 5618255170 | 16320 | 16320 | 16320 | 16320 | 418 |
| 292 | 20231124 | 134900 | 5611433410 | 16320 | 16320 | 16320 | 16320 | 127 |
| 293 | 20231124 | 134800 | 5609360770 | 16320 | 16320 | 16320 | 16320 | 28 |
| 294 | 20231124 | 134700 | 5608903810 | 16320 | 16320 | 16320 | 16310 | 42 |
| 295 | 20231124 | 134600 | 5608218380 | 16310 | 16320 | 16320 | 16310 | 151 |
| 296 | 20231124 | 134500 | 5605755560 | 16310 | 16310 | 16310 | 16310 | 1281 |
| 297 | 20231124 | 134400 | 5584862450 | 16310 | 16310 | 16320 | 16310 | 1747 |
| 298 | 20231124 | 134300 | 5556368580 | 16310 | 16310 | 16310 | 16310 | 624 |
| 299 | 20231124 | 134200 | 5546191140 | 16310 | 16310 | 16310 | 16310 | 716 |
| 300 | 20231124 | 134100 | 5534513180 | 16310 | 16310 | 16310 | 16310 | 582 |
| 301 | 20231124 | 134000 | 5525020760 | 16310 | 16310 | 16310 | 16310 | 274 |
| 302 | 20231124 | 133900 | 5520551820 | 16310 | 16310 | 16310 | 16300 | 642 |
| 303 | 20231124 | 133800 | 5510084880 | 16330 | 16300 | 16330 | 16300 | 1931 |
| 304 | 20231124 | 133700 | 5478607570 | 16310 | 16320 | 16320 | 16300 | 4252 |
| 305 | 20231124 | 133600 | 5409244680 | 16320 | 16330 | 16330 | 16320 | 1000 |
| 306 | 20231124 | 133500 | 5392918250 | 16330 | 16330 | 16330 | 16330 | 18 |
| 307 | 20231124 | 133400 | 5392624310 | 16330 | 16340 | 16340 | 16330 | 6 |
| 308 | 20231124 | 133300 | 5392526280 | 16340 | 16340 | 16340 | 16340 | 150 |
| 309 | 20231124 | 133200 | 5390075280 | 16350 | 16350 | 16350 | 16350 | 10 |
| 310 | 20231124 | 133100 | 5389911780 | 16350 | 16330 | 16350 | 16330 | 907 |
| 311 | 20231124 | 133000 | 5375093010 | 16330 | 16330 | 16330 | 16330 | 0 |
| 312 | 20231124 | 132900 | 5375093010 | 16330 | 16330 | 16330 | 16330 | 278 |
| 313 | 20231124 | 132800 | 5370553270 | 16350 | 16340 | 16350 | 16340 | 81 |
| 314 | 20231124 | 132700 | 5369229720 | 16340 | 16340 | 16340 | 16340 | 284 |
| 315 | 20231124 | 132600 | 5364589160 | 16340 | 16340 | 16340 | 16340 | 161 |
| 316 | 20231124 | 132500 | 5361958420 | 16350 | 16350 | 16350 | 16350 | 40 |
| 317 | 20231124 | 132400 | 5361304420 | 16350 | 16350 | 16350 | 16350 | 65 |
| 318 | 20231124 | 132300 | 5360241670 | 16350 | 16340 | 16350 | 16340 | 101 |
| 319 | 20231124 | 132200 | 5358591320 | 16350 | 16350 | 16350 | 16350 | 200 |
| 320 | 20231124 | 132100 | 5355321320 | 16350 | 16340 | 16350 | 16340 | 142 |
| 321 | 20231124 | 132000 | 5352999820 | 16340 | 16350 | 16350 | 16340 | 319 |
| 322 | 20231124 | 131900 | 5347787240 | 16350 | 16340 | 16350 | 16340 | 71 |
| 323 | 20231124 | 131800 | 5346626450 | 16350 | 16350 | 16350 | 16350 | 3 |
| 324 | 20231124 | 131700 | 5346577400 | 16340 | 16340 | 16340 | 16340 | 0 |
| 325 | 20231124 | 131600 | 5346577400 | 16340 | 16350 | 16350 | 16340 | 7 |
| 326 | 20231124 | 131500 | 5346463000 | 16350 | 16340 | 16350 | 16340 | 80 |
| 327 | 20231124 | 131400 | 5345155100 | 16340 | 16340 | 16340 | 16340 | 13 |
| 328 | 20231124 | 131300 | 5344942680 | 16340 | 16340 | 16350 | 16340 | 894 |
| 329 | 20231124 | 131200 | 5330334530 | 16350 | 16350 | 16360 | 16350 | 513 |
| 330 | 20231124 | 131100 | 5321946970 | 16350 | 16350 | 16350 | 16340 | 190 |
| 331 | 20231124 | 131000 | 5318840480 | 16360 | 16350 | 16360 | 16350 | 728 |
| 332 | 20231124 | 130900 | 5306937650 | 16350 | 16360 | 16360 | 16350 | 1104 |
| 333 | 20231124 | 130800 | 5288882000 | 16360 | 16370 | 16370 | 16360 | 46 |
| 334 | 20231124 | 130700 | 5288129430 | 16360 | 16370 | 16370 | 16360 | 115 |
| 335 | 20231124 | 130600 | 5286247980 | 16370 | 16360 | 16370 | 16360 | 5 |
| 336 | 20231124 | 130500 | 5286166150 | 16360 | 16360 | 16360 | 16360 | 309 |
| 337 | 20231124 | 130400 | 5281110910 | 16350 | 16350 | 16350 | 16350 | 87 |
| 338 | 20231124 | 130300 | 5279688460 | 16350 | 16350 | 16350 | 16350 | 100 |
| 339 | 20231124 | 130200 | 5278053460 | 16350 | 16350 | 16350 | 16350 | 120 |
| 340 | 20231124 | 130100 | 5276091460 | 16360 | 16350 | 16360 | 16350 | 62 |
| 341 | 20231124 | 130000 | 5275077740 | 16360 | 16350 | 16360 | 16350 | 50 |
| 342 | 20231124 | 125900 | 5274259810 | 16360 | 16360 | 16360 | 16360 | 94 |
| 343 | 20231124 | 125800 | 5272721970 | 16360 | 16360 | 16360 | 16360 | 0 |
| 344 | 20231124 | 125700 | 5272721970 | 16360 | 16340 | 16360 | 16340 | 1301 |
| 345 | 20231124 | 125600 | 5251460650 | 16350 | 16350 | 16350 | 16350 | 856 |
| 346 | 20231124 | 125500 | 5237465050 | 16350 | 16350 | 16350 | 16350 | 107 |
| 347 | 20231124 | 125400 | 5235715600 | 16340 | 16350 | 16350 | 16340 | 1053 |
| 348 | 20231124 | 125300 | 5218507610 | 16350 | 16350 | 16350 | 16350 | 0 |
| 349 | 20231124 | 125200 | 5218507610 | 16350 | 16350 | 16350 | 16350 | 82 |
| 350 | 20231124 | 125100 | 5217166910 | 16350 | 16350 | 16350 | 16350 | 281 |
| 351 | 20231124 | 125000 | 5212572560 | 16350 | 16350 | 16350 | 16350 | 0 |
| 352 | 20231124 | 124900 | 5212572560 | 16350 | 16340 | 16350 | 16340 | 201 |
| 353 | 20231124 | 124800 | 5209288210 | 16340 | 16340 | 16340 | 16340 | 2 |
| 354 | 20231124 | 124700 | 5209255530 | 16330 | 16340 | 16340 | 16330 | 592 |
| 355 | 20231124 | 124600 | 5199582460 | 16340 | 16340 | 16340 | 16340 | 29 |
| 356 | 20231124 | 124500 | 5199108600 | 16360 | 16360 | 16360 | 16360 | 2 |
| 357 | 20231124 | 124400 | 5199075880 | 16360 | 16360 | 16360 | 16320 | 22 |
| 358 | 20231124 | 124300 | 5198716480 | 16310 | 16310 | 16310 | 16310 | 0 |
| 359 | 20231124 | 124200 | 5198716480 | 16310 | 16340 | 16340 | 16310 | 1000 |
| 360 | 20231124 | 124100 | 5182395190 | 16340 | 16340 | 16340 | 16340 | 10 |
| 361 | 20231124 | 124000 | 5182231790 | 16340 | 16340 | 16340 | 16340 | 0 |
| 362 | 20231124 | 123900 | 5182231790 | 16340 | 16340 | 16340 | 16340 | 0 |
| 363 | 20231124 | 123800 | 5182231790 | 16340 | 16340 | 16340 | 16340 | 5 |
| 364 | 20231124 | 123700 | 5182150090 | 16310 | 16360 | 16370 | 16310 | 2104 |
| 365 | 20231124 | 123600 | 5147796840 | 16360 | 16370 | 16380 | 16360 | 173 |
| 366 | 20231124 | 123500 | 5144965350 | 16370 | 16370 | 16370 | 16370 | 15 |
| 367 | 20231124 | 123400 | 5144719800 | 16360 | 16360 | 16360 | 16360 | 0 |
| 368 | 20231124 | 123300 | 5144719800 | 16360 | 16330 | 16360 | 16330 | 48 |
| 369 | 20231124 | 123200 | 5143935350 | 16350 | 16350 | 16350 | 16350 | 5 |
| 370 | 20231124 | 123100 | 5143853600 | 16330 | 16360 | 16360 | 16330 | 14 |
| 371 | 20231124 | 123000 | 5143624920 | 16360 | 16360 | 16360 | 16360 | 6 |
| 372 | 20231124 | 122900 | 5143526760 | 16360 | 16360 | 16360 | 16360 | 34 |
| 373 | 20231124 | 122800 | 5142970520 | 16360 | 16360 | 16360 | 16360 | 6 |
| 374 | 20231124 | 122700 | 5142872360 | 16300 | 16300 | 16300 | 16300 | 2431 |
| 375 | 20231124 | 122600 | 5103247060 | 16300 | 16360 | 16370 | 16290 | 8447 |
| 376 | 20231124 | 122500 | 4965556330 | 16370 | 16370 | 16370 | 16370 | 1 |
| 377 | 20231124 | 122400 | 4965539960 | 16300 | 16350 | 16350 | 16300 | 5044 |
| 378 | 20231124 | 122300 | 4883282980 | 16340 | 16380 | 16380 | 16340 | 2201 |
| 379 | 20231124 | 122200 | 4847298210 | 16380 | 16400 | 16400 | 16380 | 4 |
| 380 | 20231124 | 122100 | 4847232630 | 16370 | 16370 | 16370 | 16370 | 402 |
| 381 | 20231124 | 122000 | 4840651890 | 16380 | 16400 | 16400 | 16380 | 28 |
| 382 | 20231124 | 121900 | 4840192850 | 16400 | 16390 | 16400 | 16390 | 1415 |
| 383 | 20231124 | 121800 | 4816986940 | 16380 | 16390 | 16390 | 16380 | 724 |
| 384 | 20231124 | 121700 | 4805124840 | 16390 | 16390 | 16390 | 16390 | 0 |
| 385 | 20231124 | 121600 | 4805124840 | 16390 | 16390 | 16390 | 16390 | 7 |
| 386 | 20231124 | 121500 | 4805010110 | 16390 | 16390 | 16390 | 16390 | 440 |
| 387 | 20231124 | 121400 | 4797798510 | 16390 | 16390 | 16390 | 16390 | 0 |
| 388 | 20231124 | 121300 | 4797798510 | 16390 | 16390 | 16390 | 16390 | 44 |
| 389 | 20231124 | 121200 | 4797077350 | 16390 | 16390 | 16390 | 16390 | 126 |
| 390 | 20231124 | 121100 | 4795012210 | 16400 | 16400 | 16400 | 16400 | 19 |
| 391 | 20231124 | 121000 | 4794700610 | 16400 | 16400 | 16400 | 16400 | 100 |
| 392 | 20231124 | 120900 | 4793060610 | 16400 | 16400 | 16400 | 16400 | 50 |
| 393 | 20231124 | 120800 | 4792240610 | 16380 | 16380 | 16380 | 16380 | 0 |
| 394 | 20231124 | 120700 | 4792240610 | 16380 | 16400 | 16400 | 16380 | 70 |
| 395 | 20231124 | 120600 | 4791093690 | 16400 | 16390 | 16400 | 16390 | 96 |
| 396 | 20231124 | 120500 | 4789520050 | 16380 | 16390 | 16390 | 16380 | 1102 |
| 397 | 20231124 | 120400 | 4771467310 | 16390 | 16390 | 16390 | 16390 | 342 |
| 398 | 20231124 | 120300 | 4765861930 | 16400 | 16390 | 16400 | 16380 | 2332 |
| 399 | 20231124 | 120200 | 4727658640 | 16380 | 16380 | 16380 | 16380 | 86 |
| 400 | 20231124 | 120100 | 4726249960 | 16380 | 16390 | 16390 | 16380 | 80 |
| 401 | 20231124 | 120000 | 4724938840 | 16400 | 16400 | 16400 | 16400 | 0 |
| 402 | 20231124 | 115900 | 4724938840 | 16400 | 16390 | 16400 | 16390 | 147 |
| 403 | 20231124 | 115800 | 4722528950 | 16400 | 16430 | 16430 | 16400 | 262 |
| 404 | 20231124 | 115700 | 4718230500 | 16430 | 16420 | 16430 | 16420 | 44 |
| 405 | 20231124 | 115600 | 4717507790 | 16420 | 16420 | 16420 | 16420 | 55 |
| 406 | 20231124 | 115500 | 4716604690 | 16420 | 16420 | 16430 | 16400 | 129 |
| 407 | 20231124 | 115400 | 4714487610 | 16430 | 16400 | 16430 | 16390 | 2110 |
| 408 | 20231124 | 115300 | 4679881930 | 16380 | 16380 | 16390 | 16380 | 216 |
| 409 | 20231124 | 115200 | 4676342850 | 16400 | 16390 | 16400 | 16390 | 106 |
| 410 | 20231124 | 115100 | 4674604510 | 16410 | 16400 | 16420 | 16400 | 288 |
| 411 | 20231124 | 115000 | 4669878220 | 16400 | 16410 | 16420 | 16380 | 561 |
| 412 | 20231124 | 114900 | 4660678170 | 16410 | 16420 | 16420 | 16400 | 199 |
| 413 | 20231124 | 114800 | 4657412440 | 16420 | 16380 | 16430 | 16380 | 418 |
| 414 | 20231124 | 114700 | 4650558230 | 16370 | 16310 | 16370 | 16310 | 210 |
| 415 | 20231124 | 114600 | 4647121130 | 16300 | 16390 | 16430 | 16300 | 19896 |
| 416 | 20231124 | 114500 | 4322399210 | 16390 | 16420 | 16420 | 16390 | 274 |
| 417 | 20231124 | 114400 | 4317908300 | 16420 | 16420 | 16420 | 16420 | 1 |
| 418 | 20231124 | 114300 | 4317891880 | 16380 | 16430 | 16430 | 16380 | 707 |
| 419 | 20231124 | 114200 | 4306299840 | 16430 | 16420 | 16430 | 16420 | 259 |
| 420 | 20231124 | 114100 | 4302047040 | 16410 | 16410 | 16410 | 16410 | 19 |
| 421 | 20231124 | 114000 | 4301735250 | 16400 | 16410 | 16410 | 16400 | 70 |
| 422 | 20231124 | 113900 | 4300587160 | 16410 | 16400 | 16410 | 16400 | 430 |
| 423 | 20231124 | 113800 | 4293531840 | 16390 | 16400 | 16400 | 16390 | 792 |
| 424 | 20231124 | 113700 | 4280543140 | 16400 | 16380 | 16400 | 16380 | 11 |
| 425 | 20231124 | 113600 | 4280362940 | 16380 | 16380 | 16380 | 16370 | 351 |
| 426 | 20231124 | 113500 | 4274613610 | 16380 | 16380 | 16380 | 16380 | 24 |
| 427 | 20231124 | 113400 | 4274220490 | 16380 | 16370 | 16380 | 16370 | 409 |
| 428 | 20231124 | 113300 | 4267525150 | 16380 | 16390 | 16390 | 16380 | 641 |
| 429 | 20231124 | 113200 | 4257024570 | 16390 | 16390 | 16390 | 16390 | 1 |
| 430 | 20231124 | 113100 | 4257008180 | 16400 | 16410 | 16410 | 16400 | 11 |
| 431 | 20231124 | 113000 | 4256827690 | 16390 | 16390 | 16390 | 16390 | 1 |
| 432 | 20231124 | 112900 | 4256811300 | 16400 | 16400 | 16400 | 16400 | 260 |
| 433 | 20231124 | 112800 | 4252547300 | 16400 | 16400 | 16400 | 16400 | 457 |
| 434 | 20231124 | 112700 | 4245052500 | 16400 | 16400 | 16400 | 16400 | 20 |
| 435 | 20231124 | 112600 | 4244724500 | 16400 | 16400 | 16400 | 16340 | 2723 |
| 436 | 20231124 | 112500 | 4200192330 | 16400 | 16360 | 16400 | 16350 | 404 |
| 437 | 20231124 | 112400 | 4193585860 | 16350 | 16400 | 16400 | 16350 | 41 |
| 438 | 20231124 | 112300 | 4192913960 | 16400 | 16350 | 16400 | 16340 | 2316 |
| 439 | 20231124 | 112200 | 4155045930 | 16350 | 16380 | 16380 | 16340 | 10506 |
| 440 | 20231124 | 112100 | 3983186310 | 16380 | 16400 | 16400 | 16380 | 882 |
| 441 | 20231124 | 112000 | 3968738950 | 16380 | 16390 | 16390 | 16380 | 35 |
| 442 | 20231124 | 111900 | 3968165640 | 16420 | 16380 | 16420 | 16380 | 12 |
| 443 | 20231124 | 111800 | 3967969000 | 16370 | 16400 | 16430 | 16370 | 1031 |
| 444 | 20231124 | 111700 | 3951050060 | 16370 | 16410 | 16410 | 16370 | 1337 |
| 445 | 20231124 | 111600 | 3929146230 | 16380 | 16420 | 16420 | 16380 | 13060 |
| 446 | 20231124 | 111500 | 3715195830 | 16420 | 16410 | 16420 | 16410 | 62 |
| 447 | 20231124 | 111400 | 3714178310 | 16410 | 16400 | 16410 | 16390 | 108 |
| 448 | 20231124 | 111300 | 3712406730 | 16390 | 16400 | 16410 | 16390 | 895 |
| 449 | 20231124 | 111200 | 3697734090 | 16410 | 16430 | 16430 | 16410 | 305 |
| 450 | 20231124 | 111100 | 3692726840 | 16430 | 16420 | 16430 | 16420 | 111 |
| 451 | 20231124 | 111000 | 3690903210 | 16430 | 16440 | 16450 | 16430 | 2078 |
| 452 | 20231124 | 110900 | 3656741120 | 16440 | 16440 | 16440 | 16440 | 107 |
| 453 | 20231124 | 110800 | 3654982040 | 16420 | 16420 | 16420 | 16410 | 1311 |
| 454 | 20231124 | 110700 | 3633455520 | 16440 | 16430 | 16440 | 16430 | 384 |
| 455 | 20231124 | 110600 | 3627145400 | 16430 | 16440 | 16440 | 16430 | 174 |
| 456 | 20231124 | 110500 | 3624285340 | 16440 | 16450 | 16450 | 16440 | 13 |
| 457 | 20231124 | 110400 | 3624071590 | 16450 | 16450 | 16450 | 16450 | 132 |
| 458 | 20231124 | 110300 | 3621900190 | 16450 | 16450 | 16450 | 16440 | 62 |
| 459 | 20231124 | 110200 | 3620880400 | 16450 | 16460 | 16460 | 16450 | 69 |
| 460 | 20231124 | 110100 | 3619745190 | 16460 | 16460 | 16460 | 16460 | 29 |
| 461 | 20231124 | 110000 | 3619267850 | 16460 | 16460 | 16460 | 16460 | 5 |
| 462 | 20231124 | 105900 | 3619185550 | 16450 | 16440 | 16450 | 16440 | 556 |
| 463 | 20231124 | 105800 | 3610039630 | 16430 | 16420 | 16430 | 16420 | 31 |
| 464 | 20231124 | 105700 | 3609530510 | 16420 | 16430 | 16430 | 16420 | 311 |
| 465 | 20231124 | 105600 | 3604421770 | 16440 | 16440 | 16440 | 16440 | 0 |
| 466 | 20231124 | 105500 | 3604421770 | 16440 | 16440 | 16440 | 16440 | 1 |
| 467 | 20231124 | 105400 | 3604405330 | 16380 | 16430 | 16430 | 16380 | 424 |
| 468 | 20231124 | 105300 | 3597452970 | 16430 | 16440 | 16440 | 16430 | 139 |
| 469 | 20231124 | 105200 | 3595168820 | 16440 | 16450 | 16450 | 16440 | 139 |
| 470 | 20231124 | 105100 | 3592882660 | 16450 | 16440 | 16450 | 16400 | 7317 |
| 471 | 20231124 | 105000 | 3472863940 | 16450 | 16450 | 16470 | 16450 | 551 |
| 472 | 20231124 | 104900 | 3463797390 | 16460 | 16450 | 16460 | 16450 | 401 |
| 473 | 20231124 | 104800 | 3457197440 | 16460 | 16420 | 16460 | 16360 | 11822 |
| 474 | 20231124 | 104700 | 3263676950 | 16420 | 16420 | 16420 | 16420 | 42 |
| 475 | 20231124 | 104600 | 3262987310 | 16400 | 16410 | 16410 | 16400 | 139 |
| 476 | 20231124 | 104500 | 3260707450 | 16400 | 16460 | 16470 | 16400 | 3278 |
| 477 | 20231124 | 104400 | 3206909260 | 16470 | 16450 | 16470 | 16450 | 93 |
| 478 | 20231124 | 104300 | 3205378010 | 16470 | 16470 | 16470 | 16440 | 302 |
| 479 | 20231124 | 104200 | 3200408840 | 16480 | 16450 | 16480 | 16450 | 83 |
| 480 | 20231124 | 104100 | 3199043460 | 16450 | 16450 | 16450 | 16450 | 607 |
| 481 | 20231124 | 104000 | 3189058310 | 16450 | 16450 | 16450 | 16450 | 1 |
| 482 | 20231124 | 103900 | 3189041860 | 16450 | 16480 | 16480 | 16450 | 233 |
| 483 | 20231124 | 103800 | 3185203670 | 16450 | 16480 | 16480 | 16450 | 21 |
| 484 | 20231124 | 103700 | 3184858100 | 16480 | 16450 | 16480 | 16450 | 11 |
| 485 | 20231124 | 103600 | 3184676850 | 16480 | 16480 | 16480 | 16390 | 5401 |
| 486 | 20231124 | 103500 | 3096095260 | 16480 | 16450 | 16480 | 16430 | 380 |
| 487 | 20231124 | 103400 | 3089847180 | 16440 | 16470 | 16470 | 16440 | 698 |
| 488 | 20231124 | 103300 | 3078365470 | 16470 | 16470 | 16470 | 16470 | 10 |
| 489 | 20231124 | 103200 | 3078200770 | 16480 | 16480 | 16480 | 16480 | 0 |
| 490 | 20231124 | 103100 | 3078200770 | 16480 | 16480 | 16480 | 16480 | 2 |
| 491 | 20231124 | 103000 | 3078167810 | 16440 | 16430 | 16440 | 16430 | 254 |
| 492 | 20231124 | 102900 | 3073994030 | 16490 | 16440 | 16490 | 16430 | 751 |
| 493 | 20231124 | 102800 | 3061648710 | 16490 | 16470 | 16500 | 16420 | 2423 |
| 494 | 20231124 | 102700 | 3021750110 | 16460 | 16450 | 16470 | 16450 | 123 |
| 495 | 20231124 | 102600 | 3019726660 | 16410 | 16410 | 16410 | 16400 | 816 |
| 496 | 20231124 | 102500 | 3006336520 | 16400 | 16450 | 16450 | 16400 | 37 |
| 497 | 20231124 | 102400 | 3005729670 | 16400 | 16450 | 16460 | 16400 | 10957 |
| 498 | 20231124 | 102300 | 2825958160 | 16450 | 16470 | 16480 | 16450 | 3012 |
| 499 | 20231124 | 102200 | 2776402290 | 16460 | 16480 | 16480 | 16460 | 1215 |
| 500 | 20231124 | 102100 | 2756401190 | 16480 | 16460 | 16480 | 16460 | 343 |
| 501 | 20231124 | 102000 | 2750748810 | 16450 | 16450 | 16460 | 16450 | 49 |
| 502 | 20231124 | 101900 | 2749942480 | 16450 | 16440 | 16460 | 16440 | 88 |
| 503 | 20231124 | 101800 | 2748495480 | 16440 | 16440 | 16440 | 16440 | 152 |
| 504 | 20231124 | 101700 | 2745996600 | 16440 | 16430 | 16440 | 16430 | 600 |
| 505 | 20231124 | 101600 | 2736136570 | 16430 | 16430 | 16430 | 16420 | 824 |
| 506 | 20231124 | 101500 | 2722603410 | 16480 | 16390 | 16480 | 16380 | 497 |
| 507 | 20231124 | 101400 | 2714448560 | 16400 | 16430 | 16490 | 16350 | 13034 |
| 508 | 20231124 | 101300 | 2500873960 | 16500 | 16510 | 16510 | 16410 | 842 |
| 509 | 20231124 | 101200 | 2487043490 | 16500 | 16500 | 16530 | 16410 | 13390 |
| 510 | 20231124 | 101100 | 2266746580 | 16510 | 16520 | 16530 | 16500 | 202 |
| 511 | 20231124 | 101000 | 2263412220 | 16540 | 16550 | 16560 | 16500 | 1238 |
| 512 | 20231124 | 100900 | 2242946710 | 16500 | 16560 | 16560 | 16500 | 12218 |
| 513 | 20231124 | 100800 | 2041176410 | 16550 | 16550 | 16590 | 16550 | 301 |
| 514 | 20231124 | 100700 | 2036194550 | 16590 | 16550 | 16590 | 16550 | 452 |
| 515 | 20231124 | 100600 | 2028713870 | 16550 | 16550 | 16590 | 16550 | 522 |
| 516 | 20231124 | 100500 | 2020074610 | 16590 | 16590 | 16590 | 16550 | 33 |
| 517 | 20231124 | 100400 | 2019527540 | 16590 | 16550 | 16590 | 16540 | 781 |
| 518 | 20231124 | 100300 | 2006584970 | 16580 | 16560 | 16580 | 16540 | 796 |
| 519 | 20231124 | 100200 | 1993412930 | 16550 | 16550 | 16590 | 16550 | 689 |
| 520 | 20231124 | 100100 | 1982008100 | 16560 | 16570 | 16600 | 16560 | 159 |
| 521 | 20231124 | 100000 | 1979371050 | 16550 | 16570 | 16610 | 16550 | 705 |
| 522 | 20231124 | 095900 | 1967693800 | 16570 | 16600 | 16600 | 16570 | 467 |
| 523 | 20231124 | 095800 | 1959951220 | 16600 | 16610 | 16640 | 16600 | 283 |
| 524 | 20231124 | 095700 | 1955251470 | 16640 | 16610 | 16640 | 16610 | 389 |
| 525 | 20231124 | 095600 | 1948790090 | 16640 | 16630 | 16640 | 16610 | 1848 |
| 526 | 20231124 | 095500 | 1918062700 | 16630 | 16660 | 16660 | 16630 | 278 |
| 527 | 20231124 | 095400 | 1913437040 | 16640 | 16670 | 16670 | 16630 | 214 |
| 528 | 20231124 | 095300 | 1909876410 | 16670 | 16660 | 16670 | 16630 | 560 |
| 529 | 20231124 | 095200 | 1900561780 | 16670 | 16660 | 16670 | 16660 | 470 |
| 530 | 20231124 | 095100 | 1892730530 | 16670 | 16660 | 16670 | 16660 | 723 |
| 531 | 20231124 | 095000 | 1880680570 | 16660 | 16650 | 16660 | 16640 | 1061 |
| 532 | 20231124 | 094900 | 1863019260 | 16660 | 16660 | 16670 | 16650 | 631 |
| 533 | 20231124 | 094800 | 1852507520 | 16670 | 16690 | 16690 | 16660 | 619 |
| 534 | 20231124 | 094700 | 1842186150 | 16700 | 16650 | 16700 | 16630 | 6669 |
| 535 | 20231124 | 094600 | 1730978370 | 16660 | 16640 | 16660 | 16580 | 13985 |
| 536 | 20231124 | 094500 | 1499005530 | 16640 | 16550 | 16650 | 16550 | 3711 |
| 537 | 20231124 | 094400 | 1437454870 | 16560 | 16560 | 16560 | 16540 | 104 |
| 538 | 20231124 | 094300 | 1435734200 | 16510 | 16520 | 16570 | 16500 | 1460 |
| 539 | 20231124 | 094200 | 1411618460 | 16490 | 16480 | 16490 | 16480 | 1026 |
| 540 | 20231124 | 094100 | 1394700880 | 16480 | 16520 | 16520 | 16480 | 6509 |
| 541 | 20231124 | 094000 | 1287362220 | 16520 | 16510 | 16530 | 16500 | 560 |
| 542 | 20231124 | 093900 | 1278117170 | 16530 | 16590 | 16600 | 16480 | 14566 |
| 543 | 20231124 | 093800 | 1037382800 | 16600 | 16590 | 16600 | 16590 | 188 |
| 544 | 20231124 | 093700 | 1034262280 | 16600 | 16600 | 16600 | 16600 | 2 |
| 545 | 20231124 | 093600 | 1034229080 | 16590 | 16600 | 16610 | 16580 | 1816 |
| 546 | 20231124 | 093500 | 1004093960 | 16600 | 16600 | 16600 | 16590 | 572 |
| 547 | 20231124 | 093400 | 994602980 | 16610 | 16600 | 16620 | 16600 | 610 |
| 548 | 20231124 | 093300 | 984476870 | 16610 | 16590 | 16610 | 16590 | 1120 |
| 549 | 20231124 | 093200 | 965893010 | 16600 | 16590 | 16600 | 16590 | 1610 |
| 550 | 20231124 | 093100 | 939182200 | 16600 | 16600 | 16620 | 16590 | 308 |
| 551 | 20231124 | 093000 | 934069400 | 16600 | 16600 | 16610 | 16590 | 1332 |
| 552 | 20231124 | 092900 | 911965180 | 16610 | 16600 | 16610 | 16590 | 194 |
| 553 | 20231124 | 092800 | 908744960 | 16610 | 16590 | 16610 | 16590 | 145 |
| 554 | 20231124 | 092700 | 906338590 | 16590 | 16580 | 16590 | 16570 | 341 |
| 555 | 20231124 | 092600 | 900685360 | 16590 | 16580 | 16590 | 16560 | 1305 |
| 556 | 20231124 | 092500 | 879068230 | 16590 | 16630 | 16630 | 16580 | 5160 |
| 557 | 20231124 | 092400 | 793386840 | 16630 | 16650 | 16650 | 16630 | 543 |
| 558 | 20231124 | 092300 | 784353960 | 16660 | 16650 | 16670 | 16650 | 147 |
| 559 | 20231124 | 092200 | 781904600 | 16650 | 16650 | 16650 | 16630 | 718 |
| 560 | 20231124 | 092100 | 769960800 | 16640 | 16650 | 16650 | 16630 | 198 |
| 561 | 20231124 | 092000 | 766667050 | 16630 | 16670 | 16670 | 16630 | 2088 |
| 562 | 20231124 | 091900 | 731923100 | 16660 | 16680 | 16680 | 16650 | 1267 |
| 563 | 20231124 | 091800 | 710810730 | 16670 | 16670 | 16680 | 16650 | 2651 |
| 564 | 20231124 | 091700 | 666638790 | 16680 | 16710 | 16710 | 16680 | 942 |
| 565 | 20231124 | 091600 | 650914750 | 16710 | 16690 | 16710 | 16680 | 327 |
| 566 | 20231124 | 091500 | 645453040 | 16710 | 16670 | 16710 | 16650 | 2627 |
| 567 | 20231124 | 091400 | 601669390 | 16670 | 16720 | 16730 | 16670 | 1932 |
| 568 | 20231124 | 091300 | 569440030 | 16730 | 16730 | 16730 | 16700 | 196 |
| 569 | 20231124 | 091200 | 566161860 | 16730 | 16690 | 16730 | 16670 | 342 |
| 570 | 20231124 | 091100 | 560454670 | 16720 | 16720 | 16720 | 16670 | 1347 |
| 571 | 20231124 | 091000 | 537986840 | 16720 | 16680 | 16720 | 16680 | 1278 |
| 572 | 20231124 | 090900 | 516652110 | 16680 | 16720 | 16730 | 16670 | 2889 |
| 573 | 20231124 | 090800 | 468436100 | 16730 | 16730 | 16730 | 16720 | 790 |
| 574 | 20231124 | 090700 | 455226510 | 16730 | 16760 | 16760 | 16730 | 1243 |
| 575 | 20231124 | 090600 | 434397970 | 16760 | 16710 | 16760 | 16710 | 2811 |
| 576 | 20231124 | 090500 | 387334840 | 16710 | 16740 | 16740 | 16680 | 306 |
| 577 | 20231124 | 090400 | 382216540 | 16740 | 16660 | 16750 | 16630 | 3539 |
| 578 | 20231124 | 090300 | 323232250 | 16660 | 16620 | 16680 | 16620 | 1377 |
| 579 | 20231124 | 090200 | 300270630 | 16680 | 16650 | 16700 | 16620 | 2878 |
| 580 | 20231124 | 090100 | 252356020 | 16700 | 16730 | 16750 | 16640 | 1056 |
| 581 | 20231124 | 090000 | 234731420 | 16610 | 16690 | 16740 | 16610 | 12596 |