33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 191600 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 3202 |
| 3 | 20231122 | 191500 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 4 | 20231122 | 191400 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 5 | 20231122 | 191300 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 6 | 20231122 | 191200 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 7 | 20231122 | 191100 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 8 | 20231122 | 191000 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 9 | 20231122 | 190900 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 10 | 20231122 | 190800 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 11 | 20231122 | 190700 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 12 | 20231122 | 190600 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 13 | 20231122 | 190500 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 14 | 20231122 | 190400 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 15 | 20231122 | 190300 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 16 | 20231122 | 190200 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 17 | 20231122 | 190100 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 18 | 20231122 | 190000 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 19 | 20231122 | 185900 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 20 | 20231122 | 185800 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 21 | 20231122 | 185700 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 22 | 20231122 | 185600 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 23 | 20231122 | 185500 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 24 | 20231122 | 185400 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 25 | 20231122 | 185300 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 26 | 20231122 | 185200 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 27 | 20231122 | 185100 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 28 | 20231122 | 185000 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 29 | 20231122 | 184900 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 30 | 20231122 | 184800 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 31 | 20231122 | 184700 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 32 | 20231122 | 184600 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 3202 |
| 33 | 20231122 | 184500 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 34 | 20231122 | 184400 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 35 | 20231122 | 184300 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 36 | 20231122 | 184200 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 37 | 20231122 | 184100 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 38 | 20231122 | 184000 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 39 | 20231122 | 183900 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 40 | 20231122 | 183800 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 41 | 20231122 | 183700 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 42 | 20231122 | 183600 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 43 | 20231122 | 183500 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 44 | 20231122 | 183400 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 45 | 20231122 | 183300 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 46 | 20231122 | 183200 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 47 | 20231122 | 183100 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 48 | 20231122 | 183000 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 49 | 20231122 | 182900 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 50 | 20231122 | 182800 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 51 | 20231122 | 182700 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 52 | 20231122 | 182600 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 53 | 20231122 | 182500 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 54 | 20231122 | 182400 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 55 | 20231122 | 182300 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 56 | 20231122 | 182200 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 57 | 20231122 | 182100 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 58 | 20231122 | 182000 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 59 | 20231122 | 181900 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 60 | 20231122 | 181800 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 61 | 20231122 | 181700 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 62 | 20231122 | 181600 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 3202 |
| 63 | 20231122 | 181500 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 64 | 20231122 | 181400 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 65 | 20231122 | 181300 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 66 | 20231122 | 181200 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 67 | 20231122 | 181100 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 68 | 20231122 | 181000 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 69 | 20231122 | 180900 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 70 | 20231122 | 180800 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 71 | 20231122 | 180700 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 72 | 20231122 | 180600 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 73 | 20231122 | 180500 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 74 | 20231122 | 180400 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 75 | 20231122 | 180300 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 76 | 20231122 | 180200 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 77 | 20231122 | 180100 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 78 | 20231122 | 180000 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 79 | 20231122 | 175900 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 80 | 20231122 | 175800 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 81 | 20231122 | 175700 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 82 | 20231122 | 175600 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 83 | 20231122 | 175500 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 84 | 20231122 | 175400 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 85 | 20231122 | 175300 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 86 | 20231122 | 175200 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 87 | 20231122 | 175100 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 88 | 20231122 | 175000 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 89 | 20231122 | 174900 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 90 | 20231122 | 174800 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 91 | 20231122 | 174700 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 92 | 20231122 | 174600 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 3202 |
| 93 | 20231122 | 174500 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 94 | 20231122 | 174400 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 95 | 20231122 | 174300 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 96 | 20231122 | 174200 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 97 | 20231122 | 174100 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 98 | 20231122 | 174000 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 99 | 20231122 | 173900 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 100 | 20231122 | 173800 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 101 | 20231122 | 173700 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 102 | 20231122 | 173600 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 103 | 20231122 | 173500 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 104 | 20231122 | 173400 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 105 | 20231122 | 173300 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 106 | 20231122 | 173200 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 107 | 20231122 | 173100 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 108 | 20231122 | 173000 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 109 | 20231122 | 172900 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 110 | 20231122 | 172800 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 111 | 20231122 | 172700 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 112 | 20231122 | 172600 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 113 | 20231122 | 172500 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 114 | 20231122 | 172400 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 115 | 20231122 | 172300 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 116 | 20231122 | 172200 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 117 | 20231122 | 172100 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 118 | 20231122 | 172000 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 119 | 20231122 | 171900 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 120 | 20231122 | 171800 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 121 | 20231122 | 171700 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 122 | 20231122 | 171600 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 3202 |
| 123 | 20231122 | 171500 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 124 | 20231122 | 171400 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 125 | 20231122 | 171300 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 126 | 20231122 | 171200 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 127 | 20231122 | 171100 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 128 | 20231122 | 171000 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 129 | 20231122 | 170900 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 130 | 20231122 | 170800 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 131 | 20231122 | 170700 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 132 | 20231122 | 170600 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 133 | 20231122 | 170500 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 134 | 20231122 | 170400 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 135 | 20231122 | 170300 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 136 | 20231122 | 170200 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 137 | 20231122 | 170100 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 138 | 20231122 | 170000 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 139 | 20231122 | 165900 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 140 | 20231122 | 165800 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 141 | 20231122 | 165700 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 142 | 20231122 | 165600 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 143 | 20231122 | 165500 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 144 | 20231122 | 165400 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 145 | 20231122 | 165300 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 146 | 20231122 | 165200 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 147 | 20231122 | 165100 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 148 | 20231122 | 165000 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 149 | 20231122 | 164900 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 150 | 20231122 | 164800 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 151 | 20231122 | 164700 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 152 | 20231122 | 164600 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 3202 |
| 153 | 20231122 | 164500 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 154 | 20231122 | 164400 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 155 | 20231122 | 164300 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 156 | 20231122 | 164200 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 157 | 20231122 | 164100 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 158 | 20231122 | 164000 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 159 | 20231122 | 163900 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 160 | 20231122 | 163800 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 161 | 20231122 | 163700 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 162 | 20231122 | 163600 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 163 | 20231122 | 163500 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 164 | 20231122 | 163400 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 165 | 20231122 | 163300 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 166 | 20231122 | 163200 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 167 | 20231122 | 163100 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 168 | 20231122 | 163000 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 169 | 20231122 | 162900 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 170 | 20231122 | 162800 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 171 | 20231122 | 162700 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 172 | 20231122 | 162600 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 173 | 20231122 | 162500 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 174 | 20231122 | 162400 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 175 | 20231122 | 162300 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 176 | 20231122 | 162200 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 177 | 20231122 | 162100 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 178 | 20231122 | 162000 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 179 | 20231122 | 161900 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 180 | 20231122 | 161800 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 181 | 20231122 | 161700 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 182 | 20231122 | 161600 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 3202 |
| 183 | 20231122 | 161500 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 184 | 20231122 | 161400 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 185 | 20231122 | 161300 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 186 | 20231122 | 161200 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 187 | 20231122 | 161100 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 188 | 20231122 | 161000 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 189 | 20231122 | 160900 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 190 | 20231122 | 160800 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 191 | 20231122 | 160700 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 192 | 20231122 | 160600 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 193 | 20231122 | 160500 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 194 | 20231122 | 160400 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 195 | 20231122 | 160300 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 196 | 20231122 | 160200 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 197 | 20231122 | 160100 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 198 | 20231122 | 160000 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 199 | 20231122 | 155900 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 200 | 20231122 | 155800 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 201 | 20231122 | 155700 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 202 | 20231122 | 155600 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 203 | 20231122 | 155500 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 204 | 20231122 | 155400 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 205 | 20231122 | 155300 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 206 | 20231122 | 155200 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 207 | 20231122 | 155100 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 208 | 20231122 | 155000 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 209 | 20231122 | 154900 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 210 | 20231122 | 154800 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 211 | 20231122 | 154700 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 212 | 20231122 | 154600 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 3202 |
| 213 | 20231122 | 154500 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 214 | 20231122 | 154400 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 215 | 20231122 | 154300 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 216 | 20231122 | 154200 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 217 | 20231122 | 154100 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 218 | 20231122 | 154000 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 219 | 20231122 | 153900 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 220 | 20231122 | 153800 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 221 | 20231122 | 153700 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 222 | 20231122 | 153600 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 223 | 20231122 | 153500 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 224 | 20231122 | 153400 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 225 | 20231122 | 153300 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 226 | 20231122 | 153200 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 227 | 20231122 | 153100 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 0 |
| 228 | 20231122 | 153000 | 6173702240 | 16380 | 16380 | 16380 | 16380 | 3202 |
| 229 | 20231122 | 152900 | 6121253480 | 16400 | 16400 | 16400 | 16400 | 0 |
| 230 | 20231122 | 152800 | 6121253480 | 16400 | 16400 | 16400 | 16400 | 0 |
| 231 | 20231122 | 152700 | 6121253480 | 16400 | 16400 | 16400 | 16400 | 0 |
| 232 | 20231122 | 152600 | 6121253480 | 16400 | 16400 | 16400 | 16400 | 0 |
| 233 | 20231122 | 152500 | 6121253480 | 16400 | 16400 | 16400 | 16400 | 0 |
| 234 | 20231122 | 152400 | 6121253480 | 16400 | 16400 | 16400 | 16400 | 0 |
| 235 | 20231122 | 152300 | 6121253480 | 16400 | 16400 | 16400 | 16400 | 0 |
| 236 | 20231122 | 152200 | 6121253480 | 16400 | 16400 | 16400 | 16400 | 0 |
| 237 | 20231122 | 152100 | 6121253480 | 16400 | 16400 | 16400 | 16400 | 0 |
| 238 | 20231122 | 152000 | 6121253480 | 16400 | 16400 | 16400 | 16400 | 0 |
| 239 | 20231122 | 151900 | 6121253480 | 16400 | 16400 | 16410 | 16390 | 1631 |
| 240 | 20231122 | 151800 | 6094510300 | 16400 | 16400 | 16410 | 16390 | 1294 |
| 241 | 20231122 | 151700 | 6073289810 | 16410 | 16440 | 16440 | 16410 | 728 |
| 242 | 20231122 | 151600 | 6061338790 | 16440 | 16390 | 16440 | 16390 | 478 |
| 243 | 20231122 | 151500 | 6053484010 | 16390 | 16460 | 16460 | 16390 | 207 |
| 244 | 20231122 | 151400 | 6050089860 | 16460 | 16440 | 16480 | 16390 | 3210 |
| 245 | 20231122 | 151300 | 5997314480 | 16450 | 16360 | 16450 | 16360 | 9518 |
| 246 | 20231122 | 151200 | 5841233350 | 16360 | 16360 | 16370 | 16350 | 2007 |
| 247 | 20231122 | 151100 | 5808397960 | 16360 | 16350 | 16360 | 16340 | 785 |
| 248 | 20231122 | 151000 | 5795561760 | 16350 | 16360 | 16360 | 16350 | 1144 |
| 249 | 20231122 | 150900 | 5776857320 | 16360 | 16360 | 16360 | 16350 | 743 |
| 250 | 20231122 | 150800 | 5764702830 | 16350 | 16340 | 16360 | 16330 | 933 |
| 251 | 20231122 | 150700 | 5749451420 | 16330 | 16280 | 16330 | 16280 | 2834 |
| 252 | 20231122 | 150600 | 5703238170 | 16260 | 16260 | 16270 | 16260 | 239 |
| 253 | 20231122 | 150500 | 5699351820 | 16260 | 16270 | 16280 | 16250 | 366 |
| 254 | 20231122 | 150400 | 5693396220 | 16250 | 16280 | 16280 | 16250 | 111 |
| 255 | 20231122 | 150300 | 5691591620 | 16240 | 16260 | 16260 | 16240 | 943 |
| 256 | 20231122 | 150200 | 5676260440 | 16240 | 16230 | 16260 | 16220 | 3344 |
| 257 | 20231122 | 150100 | 5621925470 | 16230 | 16230 | 16230 | 16230 | 514 |
| 258 | 20231122 | 150000 | 5613583250 | 16230 | 16240 | 16250 | 16230 | 161 |
| 259 | 20231122 | 145900 | 5610968600 | 16250 | 16230 | 16250 | 16230 | 34 |
| 260 | 20231122 | 145800 | 5610416500 | 16230 | 16260 | 16260 | 16230 | 447 |
| 261 | 20231122 | 145700 | 5603148890 | 16280 | 16270 | 16280 | 16260 | 119 |
| 262 | 20231122 | 145600 | 5601211780 | 16260 | 16260 | 16280 | 16260 | 126 |
| 263 | 20231122 | 145500 | 5599162520 | 16260 | 16290 | 16290 | 16260 | 336 |
| 264 | 20231122 | 145400 | 5593689600 | 16290 | 16300 | 16300 | 16290 | 442 |
| 265 | 20231122 | 145300 | 5586486390 | 16290 | 16290 | 16300 | 16290 | 162 |
| 266 | 20231122 | 145200 | 5583847400 | 16290 | 16260 | 16290 | 16260 | 530 |
| 267 | 20231122 | 145100 | 5575225790 | 16250 | 16210 | 16250 | 16210 | 137 |
| 268 | 20231122 | 145000 | 5572999660 | 16250 | 16210 | 16250 | 16210 | 249 |
| 269 | 20231122 | 144900 | 5568963330 | 16210 | 16210 | 16260 | 16210 | 346 |
| 270 | 20231122 | 144800 | 5563347060 | 16210 | 16250 | 16260 | 16210 | 546 |
| 271 | 20231122 | 144700 | 5554484970 | 16260 | 16260 | 16260 | 16260 | 41 |
| 272 | 20231122 | 144600 | 5553818310 | 16260 | 16260 | 16260 | 16260 | 141 |
| 273 | 20231122 | 144500 | 5551525650 | 16260 | 16220 | 16270 | 16210 | 732 |
| 274 | 20231122 | 144400 | 5539654570 | 16210 | 16290 | 16290 | 16210 | 1214 |
| 275 | 20231122 | 144300 | 5519951480 | 16300 | 16300 | 16350 | 16300 | 2368 |
| 276 | 20231122 | 144200 | 5481349840 | 16340 | 16370 | 16380 | 16300 | 1442 |
| 277 | 20231122 | 144100 | 5457767770 | 16380 | 16370 | 16380 | 16360 | 1652 |
| 278 | 20231122 | 144000 | 5430720740 | 16370 | 16340 | 16380 | 16340 | 4038 |
| 279 | 20231122 | 143900 | 5364664960 | 16340 | 16210 | 16340 | 16210 | 8067 |
| 280 | 20231122 | 143800 | 5233267850 | 16250 | 16220 | 16250 | 16220 | 1104 |
| 281 | 20231122 | 143700 | 5215343010 | 16210 | 16220 | 16220 | 16210 | 159 |
| 282 | 20231122 | 143600 | 5212764950 | 16220 | 16220 | 16230 | 16220 | 321 |
| 283 | 20231122 | 143500 | 5207558320 | 16220 | 16250 | 16250 | 16210 | 71 |
| 284 | 20231122 | 143400 | 5206407270 | 16270 | 16210 | 16280 | 16210 | 3551 |
| 285 | 20231122 | 143300 | 5148746670 | 16220 | 16220 | 16220 | 16220 | 15 |
| 286 | 20231122 | 143200 | 5148503370 | 16220 | 16200 | 16220 | 16200 | 47 |
| 287 | 20231122 | 143100 | 5147741950 | 16220 | 16200 | 16220 | 16200 | 98 |
| 288 | 20231122 | 143000 | 5146153910 | 16230 | 16180 | 16240 | 16180 | 2125 |
| 289 | 20231122 | 142900 | 5111702840 | 16190 | 16190 | 16190 | 16130 | 26 |
| 290 | 20231122 | 142800 | 5111283100 | 16190 | 16190 | 16190 | 16190 | 3 |
| 291 | 20231122 | 142700 | 5111234530 | 16190 | 16120 | 16190 | 16120 | 9 |
| 292 | 20231122 | 142600 | 5111089380 | 16120 | 16210 | 16210 | 16120 | 3079 |
| 293 | 20231122 | 142500 | 5061213830 | 16200 | 16200 | 16210 | 16200 | 473 |
| 294 | 20231122 | 142400 | 5053550000 | 16200 | 16220 | 16220 | 16200 | 824 |
| 295 | 20231122 | 142300 | 5040195520 | 16210 | 16070 | 16220 | 16070 | 5898 |
| 296 | 20231122 | 142200 | 4944917440 | 16070 | 16070 | 16070 | 16070 | 83 |
| 297 | 20231122 | 142100 | 4943583630 | 16070 | 16070 | 16080 | 16070 | 222 |
| 298 | 20231122 | 142000 | 4940014310 | 16070 | 16090 | 16090 | 16070 | 173 |
| 299 | 20231122 | 141900 | 4937232600 | 16090 | 16100 | 16110 | 16090 | 167 |
| 300 | 20231122 | 141800 | 4934545410 | 16100 | 16120 | 16120 | 16100 | 327 |
| 301 | 20231122 | 141700 | 4929280690 | 16130 | 16130 | 16130 | 16130 | 10 |
| 302 | 20231122 | 141600 | 4929119390 | 16100 | 16090 | 16100 | 16090 | 212 |
| 303 | 20231122 | 141500 | 4925706500 | 16130 | 16080 | 16130 | 16080 | 101 |
| 304 | 20231122 | 141400 | 4924079870 | 16120 | 16070 | 16120 | 16070 | 3738 |
| 305 | 20231122 | 141300 | 4863908240 | 16080 | 16080 | 16080 | 16080 | 0 |
| 306 | 20231122 | 141200 | 4863908240 | 16080 | 16030 | 16080 | 16030 | 3 |
| 307 | 20231122 | 141100 | 4863860050 | 16030 | 16070 | 16080 | 16030 | 121 |
| 308 | 20231122 | 141000 | 4861919080 | 16070 | 16080 | 16080 | 16070 | 1482 |
| 309 | 20231122 | 140900 | 4838088550 | 16100 | 16080 | 16100 | 16080 | 33 |
| 310 | 20231122 | 140800 | 4837557890 | 16080 | 16100 | 16100 | 16080 | 779 |
| 311 | 20231122 | 140700 | 4825023940 | 16100 | 16110 | 16110 | 16100 | 40 |
| 312 | 20231122 | 140600 | 4824379870 | 16130 | 16100 | 16130 | 16100 | 138 |
| 313 | 20231122 | 140500 | 4822155070 | 16100 | 16100 | 16100 | 16100 | 249 |
| 314 | 20231122 | 140400 | 4818146170 | 16110 | 16130 | 16130 | 16110 | 98 |
| 315 | 20231122 | 140300 | 4816566570 | 16130 | 16130 | 16130 | 16130 | 63 |
| 316 | 20231122 | 140200 | 4815550380 | 16120 | 16110 | 16120 | 16110 | 29 |
| 317 | 20231122 | 140100 | 4815083110 | 16110 | 16110 | 16110 | 16110 | 0 |
| 318 | 20231122 | 140000 | 4815083110 | 16110 | 16110 | 16110 | 16110 | 55 |
| 319 | 20231122 | 135900 | 4814197060 | 16110 | 16130 | 16130 | 16100 | 32 |
| 320 | 20231122 | 135800 | 4813681380 | 16140 | 16150 | 16150 | 16140 | 2 |
| 321 | 20231122 | 135700 | 4813649090 | 16140 | 16110 | 16140 | 16100 | 1020 |
| 322 | 20231122 | 135600 | 4797209900 | 16110 | 16130 | 16130 | 16090 | 19 |
| 323 | 20231122 | 135500 | 4796904090 | 16090 | 16090 | 16090 | 16080 | 131 |
| 324 | 20231122 | 135400 | 4794796660 | 16080 | 16140 | 16140 | 16080 | 39 |
| 325 | 20231122 | 135300 | 4794167260 | 16080 | 16140 | 16140 | 16080 | 277 |
| 326 | 20231122 | 135200 | 4789708930 | 16150 | 16150 | 16150 | 16150 | 0 |
| 327 | 20231122 | 135100 | 4789708930 | 16150 | 16100 | 16150 | 16100 | 33 |
| 328 | 20231122 | 135000 | 4789177530 | 16100 | 16100 | 16100 | 16100 | 212 |
| 329 | 20231122 | 134900 | 4785764330 | 16160 | 16170 | 16170 | 16080 | 1429 |
| 330 | 20231122 | 134800 | 4762766810 | 16180 | 16190 | 16200 | 16180 | 150 |
| 331 | 20231122 | 134700 | 4760336940 | 16200 | 16140 | 16200 | 16140 | 2143 |
| 332 | 20231122 | 134600 | 4725646150 | 16150 | 16150 | 16170 | 16150 | 306 |
| 333 | 20231122 | 134500 | 4720703210 | 16140 | 16130 | 16180 | 16130 | 418 |
| 334 | 20231122 | 134400 | 4713953770 | 16100 | 16030 | 16100 | 15970 | 2667 |
| 335 | 20231122 | 134300 | 4671166120 | 16030 | 16030 | 16030 | 16030 | 1 |
| 336 | 20231122 | 134200 | 4671150090 | 16030 | 16030 | 16030 | 16030 | 1 |
| 337 | 20231122 | 134100 | 4671134060 | 16040 | 15950 | 16040 | 15950 | 793 |
| 338 | 20231122 | 134000 | 4658423580 | 16010 | 15980 | 16010 | 15980 | 903 |
| 339 | 20231122 | 133900 | 4643975700 | 15990 | 15940 | 15990 | 15940 | 601 |
| 340 | 20231122 | 133800 | 4634383010 | 15940 | 15940 | 15940 | 15940 | 14 |
| 341 | 20231122 | 133700 | 4634159850 | 15950 | 15950 | 15950 | 15900 | 79 |
| 342 | 20231122 | 133600 | 4632903650 | 15900 | 15930 | 15950 | 15900 | 1171 |
| 343 | 20231122 | 133500 | 4614227860 | 15900 | 15900 | 15930 | 15900 | 17 |
| 344 | 20231122 | 133400 | 4613957530 | 15930 | 15930 | 15930 | 15930 | 77 |
| 345 | 20231122 | 133300 | 4612730920 | 15950 | 15930 | 15950 | 15930 | 362 |
| 346 | 20231122 | 133200 | 4606960740 | 15930 | 15880 | 15930 | 15880 | 13 |
| 347 | 20231122 | 133100 | 4606753750 | 15900 | 15910 | 15910 | 15870 | 5046 |
| 348 | 20231122 | 133000 | 4526522680 | 15910 | 15910 | 15910 | 15910 | 32 |
| 349 | 20231122 | 132900 | 4526013560 | 15910 | 15910 | 15910 | 15910 | 101 |
| 350 | 20231122 | 132800 | 4524406650 | 15900 | 15910 | 15910 | 15900 | 50 |
| 351 | 20231122 | 132700 | 4523611370 | 15900 | 15910 | 15950 | 15900 | 1857 |
| 352 | 20231122 | 132600 | 4494074090 | 15900 | 15900 | 15900 | 15900 | 1 |
| 353 | 20231122 | 132500 | 4494058190 | 15950 | 15900 | 15950 | 15900 | 696 |
| 354 | 20231122 | 132400 | 4482990600 | 15900 | 15900 | 15900 | 15900 | 211 |
| 355 | 20231122 | 132300 | 4479635700 | 15910 | 15910 | 15910 | 15910 | 9 |
| 356 | 20231122 | 132200 | 4479492510 | 15900 | 15900 | 15900 | 15900 | 116 |
| 357 | 20231122 | 132100 | 4477648110 | 15900 | 15900 | 15900 | 15900 | 99 |
| 358 | 20231122 | 132000 | 4476074010 | 15900 | 15900 | 15910 | 15900 | 525 |
| 359 | 20231122 | 131900 | 4467726190 | 15900 | 15910 | 15940 | 15900 | 306 |
| 360 | 20231122 | 131800 | 4462858430 | 15910 | 15940 | 15940 | 15910 | 17 |
| 361 | 20231122 | 131700 | 4462587780 | 15950 | 15950 | 15950 | 15950 | 9 |
| 362 | 20231122 | 131600 | 4462444230 | 15970 | 15970 | 15970 | 15970 | 5 |
| 363 | 20231122 | 131500 | 4462364380 | 15990 | 15900 | 15990 | 15900 | 1001 |
| 364 | 20231122 | 131400 | 4446403420 | 15900 | 15900 | 15900 | 15900 | 103 |
| 365 | 20231122 | 131300 | 4444765720 | 15900 | 15900 | 15900 | 15900 | 20 |
| 366 | 20231122 | 131200 | 4444447720 | 15930 | 15930 | 15930 | 15930 | 5 |
| 367 | 20231122 | 131100 | 4444368070 | 15930 | 15910 | 15930 | 15910 | 94 |
| 368 | 20231122 | 131000 | 4442871770 | 15910 | 15910 | 15930 | 15900 | 232 |
| 369 | 20231122 | 130900 | 4439182110 | 15910 | 15910 | 15910 | 15910 | 1 |
| 370 | 20231122 | 130800 | 4439166200 | 15910 | 15910 | 15920 | 15910 | 188 |
| 371 | 20231122 | 130700 | 4436175060 | 15910 | 15910 | 15910 | 15910 | 1 |
| 372 | 20231122 | 130600 | 4436159150 | 15930 | 15920 | 15930 | 15910 | 241 |
| 373 | 20231122 | 130500 | 4432322610 | 15930 | 15950 | 15950 | 15930 | 132 |
| 374 | 20231122 | 130400 | 4430219610 | 15930 | 15930 | 15930 | 15930 | 29 |
| 375 | 20231122 | 130300 | 4429757640 | 15950 | 15920 | 15950 | 15920 | 4 |
| 376 | 20231122 | 130200 | 4429693930 | 15910 | 15920 | 15920 | 15900 | 203 |
| 377 | 20231122 | 130100 | 4426463790 | 15910 | 15860 | 15950 | 15860 | 1824 |
| 378 | 20231122 | 130000 | 4397472600 | 15860 | 15860 | 15860 | 15860 | 122 |
| 379 | 20231122 | 125900 | 4395537680 | 15870 | 15870 | 15870 | 15870 | 0 |
| 380 | 20231122 | 125800 | 4395537680 | 15870 | 15870 | 15870 | 15870 | 175 |
| 381 | 20231122 | 125700 | 4392760430 | 15870 | 15870 | 15870 | 15870 | 0 |
| 382 | 20231122 | 125600 | 4392760430 | 15870 | 15870 | 15870 | 15870 | 0 |
| 383 | 20231122 | 125500 | 4392760430 | 15870 | 15870 | 15870 | 15870 | 6 |
| 384 | 20231122 | 125400 | 4392665210 | 15850 | 15870 | 15870 | 15850 | 2 |
| 385 | 20231122 | 125300 | 4392633490 | 15830 | 15840 | 15870 | 15820 | 426 |
| 386 | 20231122 | 125200 | 4385892430 | 15840 | 15840 | 15840 | 15840 | 0 |
| 387 | 20231122 | 125100 | 4385892430 | 15840 | 15870 | 15870 | 15840 | 11 |
| 388 | 20231122 | 125000 | 4385718160 | 15860 | 15860 | 15860 | 15850 | 228 |
| 389 | 20231122 | 124900 | 4382102300 | 15870 | 15880 | 15900 | 15870 | 609 |
| 390 | 20231122 | 124800 | 4372429040 | 15870 | 15830 | 15870 | 15830 | 765 |
| 391 | 20231122 | 124700 | 4360300630 | 15820 | 15800 | 15820 | 15800 | 117 |
| 392 | 20231122 | 124600 | 4358449910 | 15800 | 15800 | 15800 | 15800 | 140 |
| 393 | 20231122 | 124500 | 4356237910 | 15800 | 15800 | 15800 | 15800 | 98 |
| 394 | 20231122 | 124400 | 4354689510 | 15790 | 15800 | 15800 | 15790 | 24 |
| 395 | 20231122 | 124300 | 4354310540 | 15790 | 15780 | 15790 | 15780 | 75 |
| 396 | 20231122 | 124200 | 4353126780 | 15780 | 15780 | 15780 | 15780 | 10 |
| 397 | 20231122 | 124100 | 4352968980 | 15770 | 15760 | 15770 | 15760 | 82 |
| 398 | 20231122 | 124000 | 4351676140 | 15760 | 15760 | 15760 | 15760 | 100 |
| 399 | 20231122 | 123900 | 4350100140 | 15760 | 15770 | 15770 | 15760 | 44 |
| 400 | 20231122 | 123800 | 4349406640 | 15770 | 15770 | 15770 | 15770 | 50 |
| 401 | 20231122 | 123700 | 4348618140 | 15760 | 15760 | 15760 | 15760 | 16 |
| 402 | 20231122 | 123600 | 4348365980 | 15760 | 15770 | 15770 | 15760 | 16 |
| 403 | 20231122 | 123500 | 4348113680 | 15770 | 15750 | 15770 | 15750 | 24 |
| 404 | 20231122 | 123400 | 4347735350 | 15750 | 15750 | 15750 | 15750 | 57 |
| 405 | 20231122 | 123300 | 4346837600 | 15750 | 15740 | 15750 | 15740 | 1899 |
| 406 | 20231122 | 123200 | 4316931550 | 15710 | 15720 | 15720 | 15710 | 128 |
| 407 | 20231122 | 123100 | 4314920420 | 15720 | 15740 | 15740 | 15710 | 71 |
| 408 | 20231122 | 123000 | 4313804320 | 15750 | 15710 | 15750 | 15710 | 332 |
| 409 | 20231122 | 122900 | 4308588560 | 15720 | 15720 | 15720 | 15720 | 156 |
| 410 | 20231122 | 122800 | 4306136240 | 15750 | 15710 | 15750 | 15710 | 586 |
| 411 | 20231122 | 122700 | 4296926580 | 15740 | 15730 | 15740 | 15730 | 544 |
| 412 | 20231122 | 122600 | 4288368540 | 15730 | 15740 | 15740 | 15700 | 420 |
| 413 | 20231122 | 122500 | 4281772190 | 15700 | 15730 | 15730 | 15700 | 84 |
| 414 | 20231122 | 122400 | 4280453140 | 15740 | 15740 | 15740 | 15700 | 1730 |
| 415 | 20231122 | 122300 | 4253248540 | 15740 | 15750 | 15770 | 15740 | 1026 |
| 416 | 20231122 | 122200 | 4237089870 | 15750 | 15750 | 15750 | 15750 | 382 |
| 417 | 20231122 | 122100 | 4231073370 | 15750 | 15780 | 15780 | 15750 | 926 |
| 418 | 20231122 | 122000 | 4216477700 | 15790 | 15790 | 15790 | 15790 | 146 |
| 419 | 20231122 | 121900 | 4214172360 | 15800 | 15800 | 15800 | 15800 | 7 |
| 420 | 20231122 | 121800 | 4214061760 | 15790 | 15820 | 15820 | 15790 | 268 |
| 421 | 20231122 | 121700 | 4209826680 | 15820 | 15830 | 15830 | 15820 | 624 |
| 422 | 20231122 | 121600 | 4199953160 | 15830 | 15830 | 15840 | 15830 | 9 |
| 423 | 20231122 | 121500 | 4199810670 | 15830 | 15830 | 15830 | 15830 | 150 |
| 424 | 20231122 | 121400 | 4197436170 | 15830 | 15830 | 15830 | 15830 | 767 |
| 425 | 20231122 | 121300 | 4185294560 | 15830 | 15820 | 15840 | 15820 | 303 |
| 426 | 20231122 | 121200 | 4180498940 | 15820 | 15780 | 15820 | 15780 | 538 |
| 427 | 20231122 | 121100 | 4172008500 | 15780 | 15780 | 15780 | 15780 | 10 |
| 428 | 20231122 | 121000 | 4171850700 | 15830 | 15830 | 15830 | 15830 | 122 |
| 429 | 20231122 | 120900 | 4169919440 | 15830 | 15820 | 15830 | 15820 | 522 |
| 430 | 20231122 | 120800 | 4161657050 | 15820 | 15820 | 15820 | 15820 | 127 |
| 431 | 20231122 | 120700 | 4159647910 | 15820 | 15760 | 15820 | 15760 | 367 |
| 432 | 20231122 | 120600 | 4153863670 | 15760 | 15820 | 15820 | 15760 | 138 |
| 433 | 20231122 | 120500 | 4151680570 | 15830 | 15830 | 15830 | 15830 | 2 |
| 434 | 20231122 | 120400 | 4151648910 | 15830 | 15760 | 15830 | 15730 | 1220 |
| 435 | 20231122 | 120300 | 4132435680 | 15760 | 15790 | 15830 | 15760 | 3176 |
| 436 | 20231122 | 120200 | 4082359440 | 15790 | 15840 | 15840 | 15790 | 13 |
| 437 | 20231122 | 120100 | 4082153670 | 15850 | 15790 | 15850 | 15780 | 50 |
| 438 | 20231122 | 120000 | 4081364500 | 15780 | 15820 | 15840 | 15780 | 1215 |
| 439 | 20231122 | 115900 | 4062182450 | 15820 | 15860 | 15860 | 15820 | 2 |
| 440 | 20231122 | 115800 | 4062150770 | 15860 | 15800 | 15860 | 15790 | 427 |
| 441 | 20231122 | 115700 | 4055404120 | 15800 | 15800 | 15800 | 15800 | 189 |
| 442 | 20231122 | 115600 | 4052417920 | 15850 | 15850 | 15850 | 15850 | 3 |
| 443 | 20231122 | 115500 | 4052370370 | 15870 | 15870 | 15870 | 15870 | 1 |
| 444 | 20231122 | 115400 | 4052354500 | 15870 | 15900 | 15900 | 15870 | 287 |
| 445 | 20231122 | 115300 | 4047798240 | 15940 | 15940 | 15940 | 15940 | 1 |
| 446 | 20231122 | 115200 | 4047782300 | 15870 | 15880 | 15950 | 15870 | 833 |
| 447 | 20231122 | 115100 | 4034554740 | 15900 | 15900 | 15900 | 15900 | 0 |
| 448 | 20231122 | 115000 | 4034554740 | 15900 | 15880 | 15900 | 15780 | 4438 |
| 449 | 20231122 | 114900 | 3964292760 | 15890 | 15900 | 15900 | 15890 | 207 |
| 450 | 20231122 | 114800 | 3961002500 | 15960 | 15920 | 15960 | 15900 | 1547 |
| 451 | 20231122 | 114700 | 3936378570 | 15920 | 15930 | 15960 | 15920 | 596 |
| 452 | 20231122 | 114600 | 3926884670 | 15960 | 15960 | 15960 | 15930 | 1044 |
| 453 | 20231122 | 114500 | 3910243060 | 15960 | 15960 | 15960 | 15960 | 1 |
| 454 | 20231122 | 114400 | 3910227100 | 15970 | 15970 | 15970 | 15970 | 87 |
| 455 | 20231122 | 114300 | 3908837710 | 15970 | 15970 | 15970 | 15970 | 139 |
| 456 | 20231122 | 114200 | 3906617880 | 15990 | 15970 | 15990 | 15970 | 161 |
| 457 | 20231122 | 114100 | 3904046140 | 15980 | 15950 | 15980 | 15950 | 253 |
| 458 | 20231122 | 114000 | 3900006820 | 15970 | 15950 | 15970 | 15950 | 176 |
| 459 | 20231122 | 113900 | 3897199550 | 15950 | 15960 | 15970 | 15950 | 22 |
| 460 | 20231122 | 113800 | 3896848530 | 15960 | 15950 | 15960 | 15950 | 69 |
| 461 | 20231122 | 113700 | 3895747930 | 15950 | 15950 | 15950 | 15950 | 32 |
| 462 | 20231122 | 113600 | 3895237530 | 15950 | 15950 | 15950 | 15950 | 68 |
| 463 | 20231122 | 113500 | 3894152930 | 15950 | 15950 | 15960 | 15950 | 9 |
| 464 | 20231122 | 113400 | 3894009310 | 15950 | 15940 | 15950 | 15940 | 103 |
| 465 | 20231122 | 113300 | 3892366490 | 15950 | 15940 | 15950 | 15940 | 9 |
| 466 | 20231122 | 113200 | 3892222950 | 15930 | 15970 | 15970 | 15930 | 11 |
| 467 | 20231122 | 113100 | 3892047680 | 15930 | 15970 | 15970 | 15930 | 60 |
| 468 | 20231122 | 113000 | 3891091480 | 15970 | 15960 | 15970 | 15960 | 105 |
| 469 | 20231122 | 112900 | 3889414810 | 15930 | 15950 | 15950 | 15930 | 426 |
| 470 | 20231122 | 112800 | 3882625360 | 15970 | 15940 | 15970 | 15930 | 1042 |
| 471 | 20231122 | 112700 | 3866020710 | 15970 | 15930 | 15970 | 15930 | 1021 |
| 472 | 20231122 | 112600 | 3849755420 | 15930 | 15940 | 15940 | 15930 | 1879 |
| 473 | 20231122 | 112500 | 3819819810 | 15930 | 15930 | 15950 | 15930 | 709 |
| 474 | 20231122 | 112400 | 3808520500 | 15930 | 15970 | 15970 | 15930 | 966 |
| 475 | 20231122 | 112300 | 3793102950 | 15970 | 15970 | 15980 | 15970 | 935 |
| 476 | 20231122 | 112200 | 3778170990 | 15970 | 15990 | 15990 | 15970 | 604 |
| 477 | 20231122 | 112100 | 3768516300 | 15990 | 16000 | 16000 | 15990 | 357 |
| 478 | 20231122 | 112000 | 3762805630 | 16000 | 16010 | 16010 | 16000 | 454 |
| 479 | 20231122 | 111900 | 3755540350 | 16010 | 16010 | 16020 | 16010 | 523 |
| 480 | 20231122 | 111800 | 3747166940 | 16010 | 16010 | 16010 | 16010 | 0 |
| 481 | 20231122 | 111700 | 3747166940 | 16010 | 16010 | 16010 | 16010 | 490 |
| 482 | 20231122 | 111600 | 3739322040 | 16010 | 16010 | 16010 | 16000 | 805 |
| 483 | 20231122 | 111500 | 3726435360 | 16010 | 16010 | 16010 | 15990 | 220 |
| 484 | 20231122 | 111400 | 3722917250 | 16010 | 16000 | 16010 | 15990 | 196 |
| 485 | 20231122 | 111300 | 3719780820 | 16000 | 15990 | 16000 | 15990 | 496 |
| 486 | 20231122 | 111200 | 3711844900 | 15990 | 15990 | 16000 | 15970 | 701 |
| 487 | 20231122 | 111100 | 3700639070 | 15970 | 16030 | 16030 | 15970 | 8671 |
| 488 | 20231122 | 111000 | 3561898230 | 16030 | 16040 | 16050 | 16030 | 1927 |
| 489 | 20231122 | 110900 | 3530990810 | 16050 | 16060 | 16060 | 16050 | 927 |
| 490 | 20231122 | 110800 | 3516108590 | 16060 | 16060 | 16080 | 16060 | 1273 |
| 491 | 20231122 | 110700 | 3495657330 | 16060 | 16090 | 16100 | 16060 | 2383 |
| 492 | 20231122 | 110600 | 3457340670 | 16090 | 16120 | 16120 | 16090 | 2594 |
| 493 | 20231122 | 110500 | 3415580120 | 16120 | 16130 | 16130 | 16120 | 413 |
| 494 | 20231122 | 110400 | 3408921570 | 16130 | 16140 | 16150 | 16120 | 221 |
| 495 | 20231122 | 110300 | 3405356080 | 16140 | 16170 | 16170 | 16140 | 369 |
| 496 | 20231122 | 110200 | 3399394100 | 16180 | 16170 | 16180 | 16170 | 76 |
| 497 | 20231122 | 110100 | 3398165100 | 16170 | 16190 | 16190 | 16170 | 34 |
| 498 | 20231122 | 110000 | 3397614660 | 16170 | 16180 | 16180 | 16170 | 22 |
| 499 | 20231122 | 105900 | 3397258720 | 16160 | 16150 | 16160 | 16150 | 343 |
| 500 | 20231122 | 105800 | 3391716650 | 16150 | 16160 | 16170 | 16150 | 670 |
| 501 | 20231122 | 105700 | 3380891390 | 16160 | 16180 | 16180 | 16160 | 668 |
| 502 | 20231122 | 105600 | 3370095530 | 16170 | 16210 | 16210 | 16170 | 1926 |
| 503 | 20231122 | 105500 | 3338893900 | 16220 | 16230 | 16230 | 16220 | 408 |
| 504 | 20231122 | 105400 | 3332273690 | 16230 | 16250 | 16250 | 16230 | 98 |
| 505 | 20231122 | 105300 | 3330683050 | 16260 | 16260 | 16260 | 16260 | 146 |
| 506 | 20231122 | 105200 | 3328309090 | 16260 | 16220 | 16260 | 16210 | 827 |
| 507 | 20231122 | 105100 | 3314895900 | 16270 | 16270 | 16270 | 16210 | 3355 |
| 508 | 20231122 | 105000 | 3260452540 | 16270 | 16290 | 16300 | 16270 | 513 |
| 509 | 20231122 | 104900 | 3252103320 | 16290 | 16270 | 16290 | 16270 | 128 |
| 510 | 20231122 | 104800 | 3250020440 | 16260 | 16270 | 16270 | 16260 | 667 |
| 511 | 20231122 | 104700 | 3239175010 | 16270 | 16270 | 16280 | 16260 | 214 |
| 512 | 20231122 | 104600 | 3235694310 | 16280 | 16290 | 16290 | 16280 | 374 |
| 513 | 20231122 | 104500 | 3229603350 | 16290 | 16320 | 16320 | 16290 | 534 |
| 514 | 20231122 | 104400 | 3220901530 | 16320 | 16320 | 16330 | 16320 | 3 |
| 515 | 20231122 | 104300 | 3220852560 | 16330 | 16260 | 16330 | 16260 | 1268 |
| 516 | 20231122 | 104200 | 3200151000 | 16330 | 16250 | 16330 | 16250 | 591 |
| 517 | 20231122 | 104100 | 3190519340 | 16240 | 16230 | 16300 | 16210 | 1511 |
| 518 | 20231122 | 104000 | 3165939990 | 16280 | 16330 | 16330 | 16280 | 261 |
| 519 | 20231122 | 103900 | 3161687460 | 16310 | 16320 | 16330 | 16300 | 538 |
| 520 | 20231122 | 103800 | 3152916210 | 16330 | 16350 | 16360 | 16300 | 1566 |
| 521 | 20231122 | 103700 | 3127325660 | 16340 | 16350 | 16360 | 16330 | 6881 |
| 522 | 20231122 | 103600 | 3014844690 | 16350 | 16200 | 16350 | 16200 | 9580 |
| 523 | 20231122 | 103500 | 2858834310 | 16210 | 16190 | 16210 | 16180 | 485 |
| 524 | 20231122 | 103400 | 2850978390 | 16190 | 16180 | 16190 | 16150 | 94 |
| 525 | 20231122 | 103300 | 2849459160 | 16180 | 16150 | 16180 | 16130 | 306 |
| 526 | 20231122 | 103200 | 2844514520 | 16150 | 16160 | 16170 | 16150 | 414 |
| 527 | 20231122 | 103100 | 2837827740 | 16160 | 16160 | 16160 | 16150 | 198 |
| 528 | 20231122 | 103000 | 2834628070 | 16160 | 16170 | 16170 | 16160 | 15 |
| 529 | 20231122 | 102900 | 2834385650 | 16220 | 16150 | 16220 | 16140 | 1606 |
| 530 | 20231122 | 102800 | 2808404040 | 16140 | 16180 | 16180 | 16140 | 284 |
| 531 | 20231122 | 102700 | 2803817420 | 16150 | 16180 | 16180 | 16150 | 501 |
| 532 | 20231122 | 102600 | 2795724660 | 16180 | 16200 | 16200 | 16180 | 1019 |
| 533 | 20231122 | 102500 | 2779223550 | 16190 | 16190 | 16200 | 16190 | 204 |
| 534 | 20231122 | 102400 | 2775920780 | 16200 | 16180 | 16200 | 16170 | 718 |
| 535 | 20231122 | 102300 | 2764304680 | 16180 | 16210 | 16240 | 16180 | 716 |
| 536 | 20231122 | 102200 | 2752704760 | 16250 | 16200 | 16250 | 16200 | 1442 |
| 537 | 20231122 | 102100 | 2729295460 | 16240 | 16230 | 16240 | 16210 | 503 |
| 538 | 20231122 | 102000 | 2721134990 | 16230 | 16220 | 16230 | 16220 | 467 |
| 539 | 20231122 | 101900 | 2713558210 | 16230 | 16210 | 16230 | 16200 | 143 |
| 540 | 20231122 | 101800 | 2711237650 | 16230 | 16260 | 16260 | 16230 | 199 |
| 541 | 20231122 | 101700 | 2708006690 | 16220 | 16220 | 16250 | 16200 | 3512 |
| 542 | 20231122 | 101600 | 2651015280 | 16230 | 16240 | 16240 | 16230 | 326 |
| 543 | 20231122 | 101500 | 2645723040 | 16240 | 16190 | 16240 | 16190 | 1527 |
| 544 | 20231122 | 101400 | 2620979970 | 16170 | 16120 | 16180 | 16110 | 1146 |
| 545 | 20231122 | 101300 | 2602480520 | 16120 | 16100 | 16130 | 16100 | 1129 |
| 546 | 20231122 | 101200 | 2584296090 | 16110 | 16120 | 16120 | 16100 | 203 |
| 547 | 20231122 | 101100 | 2581025820 | 16140 | 16140 | 16150 | 16110 | 891 |
| 548 | 20231122 | 101000 | 2566663090 | 16160 | 16160 | 16160 | 16160 | 16 |
| 549 | 20231122 | 100900 | 2566404530 | 16160 | 16120 | 16160 | 16120 | 216 |
| 550 | 20231122 | 100800 | 2562922090 | 16120 | 16180 | 16180 | 16120 | 249 |
| 551 | 20231122 | 100700 | 2558901130 | 16150 | 16190 | 16190 | 16150 | 18 |
| 552 | 20231122 | 100600 | 2558610030 | 16190 | 16110 | 16190 | 16110 | 1108 |
| 553 | 20231122 | 100500 | 2540740540 | 16100 | 16090 | 16120 | 16090 | 855 |
| 554 | 20231122 | 100400 | 2526969990 | 16090 | 16080 | 16090 | 16080 | 379 |
| 555 | 20231122 | 100300 | 2520873400 | 16080 | 16100 | 16100 | 16070 | 699 |
| 556 | 20231122 | 100200 | 2509627930 | 16110 | 16120 | 16150 | 16110 | 832 |
| 557 | 20231122 | 100100 | 2496218110 | 16120 | 16170 | 16170 | 16120 | 1375 |
| 558 | 20231122 | 100000 | 2474023460 | 16190 | 16170 | 16200 | 16170 | 869 |
| 559 | 20231122 | 095900 | 2459956300 | 16190 | 16260 | 16260 | 16180 | 2633 |
| 560 | 20231122 | 095800 | 2417295110 | 16260 | 16310 | 16320 | 16260 | 4818 |
| 561 | 20231122 | 095700 | 2338807700 | 16310 | 16190 | 16310 | 16190 | 13689 |
| 562 | 20231122 | 095600 | 2116328000 | 16200 | 16130 | 16200 | 16130 | 1724 |
| 563 | 20231122 | 095500 | 2088437330 | 16170 | 16120 | 16170 | 16120 | 500 |
| 564 | 20231122 | 095400 | 2080373150 | 16120 | 16150 | 16170 | 16120 | 600 |
| 565 | 20231122 | 095300 | 2070688990 | 16120 | 16150 | 16150 | 16100 | 571 |
| 566 | 20231122 | 095200 | 2061485310 | 16150 | 16100 | 16150 | 16100 | 437 |
| 567 | 20231122 | 095100 | 2054435700 | 16100 | 16120 | 16140 | 16100 | 360 |
| 568 | 20231122 | 095000 | 2048633060 | 16130 | 16130 | 16140 | 16130 | 492 |
| 569 | 20231122 | 094900 | 2040695310 | 16150 | 16070 | 16150 | 16070 | 932 |
| 570 | 20231122 | 094800 | 2025694910 | 16080 | 16060 | 16080 | 16050 | 1048 |
| 571 | 20231122 | 094700 | 2008865610 | 16050 | 16060 | 16060 | 16050 | 346 |
| 572 | 20231122 | 094600 | 2003310850 | 16070 | 16070 | 16080 | 16050 | 1583 |
| 573 | 20231122 | 094500 | 1977878330 | 16070 | 16100 | 16100 | 16070 | 2014 |
| 574 | 20231122 | 094400 | 1945505220 | 16100 | 16110 | 16120 | 16100 | 1034 |
| 575 | 20231122 | 094300 | 1928855930 | 16120 | 16110 | 16120 | 16110 | 869 |
| 576 | 20231122 | 094200 | 1914856310 | 16110 | 16170 | 16170 | 16100 | 5075 |
| 577 | 20231122 | 094100 | 1832918240 | 16170 | 16190 | 16190 | 16170 | 1586 |
| 578 | 20231122 | 094000 | 1807260140 | 16200 | 16150 | 16200 | 16150 | 1509 |
| 579 | 20231122 | 093900 | 1782861040 | 16150 | 16220 | 16220 | 16150 | 1405 |
| 580 | 20231122 | 093800 | 1760121530 | 16230 | 16210 | 16250 | 16200 | 5853 |
| 581 | 20231122 | 093700 | 1665153300 | 16210 | 16150 | 16230 | 16140 | 4033 |
| 582 | 20231122 | 093600 | 1599789260 | 16160 | 16170 | 16170 | 16100 | 1157 |
| 583 | 20231122 | 093500 | 1581111170 | 16170 | 16180 | 16180 | 16160 | 169 |
| 584 | 20231122 | 093400 | 1578379390 | 16140 | 16150 | 16170 | 16130 | 2561 |
| 585 | 20231122 | 093300 | 1537022720 | 16110 | 16140 | 16160 | 16060 | 1766 |
| 586 | 20231122 | 093200 | 1508552870 | 16160 | 16240 | 16240 | 16160 | 2673 |
| 587 | 20231122 | 093100 | 1465255770 | 16240 | 16160 | 16240 | 16140 | 8729 |
| 588 | 20231122 | 093000 | 1323926710 | 16140 | 16020 | 16160 | 16020 | 3313 |
| 589 | 20231122 | 092900 | 1270566620 | 16020 | 16060 | 16060 | 16020 | 246 |
| 590 | 20231122 | 092800 | 1266625510 | 16060 | 16070 | 16090 | 16060 | 1076 |
| 591 | 20231122 | 092700 | 1249343860 | 16070 | 16030 | 16080 | 16010 | 2820 |
| 592 | 20231122 | 092600 | 1204089140 | 16030 | 16080 | 16080 | 16020 | 1034 |
| 593 | 20231122 | 092500 | 1187504370 | 16050 | 16050 | 16070 | 16050 | 396 |
| 594 | 20231122 | 092400 | 1181144510 | 16050 | 16030 | 16080 | 16010 | 1906 |
| 595 | 20231122 | 092300 | 1150572730 | 16030 | 16120 | 16120 | 16020 | 1404 |
| 596 | 20231122 | 092200 | 1127991530 | 16120 | 16080 | 16130 | 16080 | 1068 |
| 597 | 20231122 | 092100 | 1110771520 | 16090 | 16140 | 16180 | 16090 | 2951 |
| 598 | 20231122 | 092000 | 1063201120 | 16150 | 16200 | 16200 | 16130 | 5361 |
| 599 | 20231122 | 091900 | 976549290 | 16190 | 16180 | 16200 | 16110 | 3517 |
| 600 | 20231122 | 091800 | 919628090 | 16080 | 16130 | 16200 | 16060 | 7474 |
| 601 | 20231122 | 091700 | 798780620 | 16140 | 16020 | 16140 | 16020 | 5929 |
| 602 | 20231122 | 091600 | 703413690 | 16020 | 15930 | 16060 | 15930 | 2764 |
| 603 | 20231122 | 091500 | 659168310 | 15930 | 15950 | 15960 | 15920 | 767 |
| 604 | 20231122 | 091400 | 646938330 | 15950 | 16000 | 16000 | 15910 | 2332 |
| 605 | 20231122 | 091300 | 609732830 | 16010 | 16020 | 16050 | 16010 | 3254 |
| 606 | 20231122 | 091200 | 557568280 | 16020 | 15960 | 16040 | 15940 | 3327 |
| 607 | 20231122 | 091100 | 504317820 | 15980 | 15990 | 16100 | 15930 | 10297 |
| 608 | 20231122 | 091000 | 339445180 | 15930 | 15840 | 15990 | 15820 | 5137 |
| 609 | 20231122 | 090900 | 257552070 | 15780 | 15770 | 15780 | 15770 | 32 |
| 610 | 20231122 | 090800 | 257047170 | 15770 | 15820 | 15840 | 15750 | 502 |
| 611 | 20231122 | 090700 | 249117720 | 15730 | 15740 | 15800 | 15700 | 662 |
| 612 | 20231122 | 090600 | 238687150 | 15730 | 15760 | 15770 | 15690 | 1546 |
| 613 | 20231122 | 090500 | 214366830 | 15750 | 15890 | 15890 | 15750 | 2091 |
| 614 | 20231122 | 090400 | 181289270 | 15890 | 15850 | 15950 | 15840 | 2424 |
| 615 | 20231122 | 090300 | 142742680 | 15880 | 15650 | 15880 | 15600 | 3311 |
| 616 | 20231122 | 090200 | 90671330 | 15650 | 15740 | 15800 | 15650 | 2513 |
| 617 | 20231122 | 090100 | 51225080 | 15800 | 15740 | 15800 | 15740 | 1119 |
| 618 | 20231122 | 090000 | 33587440 | 15650 | 15750 | 15750 | 15650 | 2134 |