31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 183500 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 6016 |
| 3 | 20231121 | 183400 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 4 | 20231121 | 183300 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 5 | 20231121 | 183200 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 6 | 20231121 | 183100 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 7 | 20231121 | 183000 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 8 | 20231121 | 182900 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 9 | 20231121 | 182800 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 10 | 20231121 | 182700 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 11 | 20231121 | 182600 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 12 | 20231121 | 182500 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 13 | 20231121 | 182400 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 14 | 20231121 | 182300 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 15 | 20231121 | 182200 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 16 | 20231121 | 182100 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 17 | 20231121 | 182000 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 18 | 20231121 | 181900 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 19 | 20231121 | 181800 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 20 | 20231121 | 181700 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 21 | 20231121 | 181600 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 22 | 20231121 | 181500 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 23 | 20231121 | 181400 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 24 | 20231121 | 181300 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 25 | 20231121 | 181200 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 26 | 20231121 | 181100 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 27 | 20231121 | 181000 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 28 | 20231121 | 180900 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 29 | 20231121 | 180800 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 30 | 20231121 | 180700 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 31 | 20231121 | 180600 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 32 | 20231121 | 180500 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 6016 |
| 33 | 20231121 | 180400 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 34 | 20231121 | 180300 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 35 | 20231121 | 180200 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 36 | 20231121 | 180100 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 37 | 20231121 | 180000 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 38 | 20231121 | 175900 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 39 | 20231121 | 175800 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 40 | 20231121 | 175700 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 41 | 20231121 | 175600 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 42 | 20231121 | 175500 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 43 | 20231121 | 175400 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 44 | 20231121 | 175300 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 45 | 20231121 | 175200 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 46 | 20231121 | 175100 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 47 | 20231121 | 175000 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 48 | 20231121 | 174900 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 49 | 20231121 | 174800 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 50 | 20231121 | 174700 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 51 | 20231121 | 174600 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 52 | 20231121 | 174500 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 53 | 20231121 | 174400 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 54 | 20231121 | 174300 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 55 | 20231121 | 174200 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 56 | 20231121 | 174100 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 57 | 20231121 | 174000 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 58 | 20231121 | 173900 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 59 | 20231121 | 173800 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 60 | 20231121 | 173700 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 61 | 20231121 | 173600 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 62 | 20231121 | 173500 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 6016 |
| 63 | 20231121 | 173400 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 64 | 20231121 | 173300 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 65 | 20231121 | 173200 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 66 | 20231121 | 173100 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 67 | 20231121 | 173000 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 68 | 20231121 | 172900 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 69 | 20231121 | 172800 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 70 | 20231121 | 172700 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 71 | 20231121 | 172600 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 72 | 20231121 | 172500 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 73 | 20231121 | 172400 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 74 | 20231121 | 172300 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 75 | 20231121 | 172200 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 76 | 20231121 | 172100 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 77 | 20231121 | 172000 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 78 | 20231121 | 171900 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 79 | 20231121 | 171800 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 80 | 20231121 | 171700 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 81 | 20231121 | 171600 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 82 | 20231121 | 171500 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 83 | 20231121 | 171400 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 84 | 20231121 | 171300 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 85 | 20231121 | 171200 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 86 | 20231121 | 171100 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 87 | 20231121 | 171000 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 88 | 20231121 | 170900 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 89 | 20231121 | 170800 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 90 | 20231121 | 170700 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 91 | 20231121 | 170600 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 92 | 20231121 | 170500 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 6016 |
| 93 | 20231121 | 170400 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 94 | 20231121 | 170300 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 95 | 20231121 | 170200 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 96 | 20231121 | 170100 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 97 | 20231121 | 170000 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 98 | 20231121 | 165900 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 99 | 20231121 | 165800 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 100 | 20231121 | 165700 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 101 | 20231121 | 165600 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 102 | 20231121 | 165500 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 103 | 20231121 | 165400 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 104 | 20231121 | 165300 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 105 | 20231121 | 165200 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 106 | 20231121 | 165100 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 107 | 20231121 | 165000 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 108 | 20231121 | 164900 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 109 | 20231121 | 164800 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 110 | 20231121 | 164700 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 111 | 20231121 | 164600 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 112 | 20231121 | 164500 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 113 | 20231121 | 164400 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 114 | 20231121 | 164300 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 115 | 20231121 | 164200 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 116 | 20231121 | 164100 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 117 | 20231121 | 164000 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 118 | 20231121 | 163900 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 119 | 20231121 | 163800 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 120 | 20231121 | 163700 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 121 | 20231121 | 163600 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 122 | 20231121 | 163500 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 6016 |
| 123 | 20231121 | 163400 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 124 | 20231121 | 163300 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 125 | 20231121 | 163200 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 126 | 20231121 | 163100 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 127 | 20231121 | 163000 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 128 | 20231121 | 162900 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 129 | 20231121 | 162800 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 130 | 20231121 | 162700 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 131 | 20231121 | 162600 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 132 | 20231121 | 162500 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 133 | 20231121 | 162400 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 134 | 20231121 | 162300 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 135 | 20231121 | 162200 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 136 | 20231121 | 162100 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 137 | 20231121 | 162000 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 138 | 20231121 | 161900 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 139 | 20231121 | 161800 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 140 | 20231121 | 161700 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 141 | 20231121 | 161600 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 142 | 20231121 | 161500 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 143 | 20231121 | 161400 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 144 | 20231121 | 161300 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 145 | 20231121 | 161200 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 146 | 20231121 | 161100 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 147 | 20231121 | 161000 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 148 | 20231121 | 160900 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 149 | 20231121 | 160800 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 150 | 20231121 | 160700 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 151 | 20231121 | 160600 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 152 | 20231121 | 160500 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 6016 |
| 153 | 20231121 | 160400 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 154 | 20231121 | 160300 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 155 | 20231121 | 160200 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 156 | 20231121 | 160100 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 157 | 20231121 | 160000 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 158 | 20231121 | 155900 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 159 | 20231121 | 155800 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 160 | 20231121 | 155700 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 161 | 20231121 | 155600 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 162 | 20231121 | 155500 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 163 | 20231121 | 155400 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 164 | 20231121 | 155300 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 165 | 20231121 | 155200 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 166 | 20231121 | 155100 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 167 | 20231121 | 155000 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 168 | 20231121 | 154900 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 169 | 20231121 | 154800 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 170 | 20231121 | 154700 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 171 | 20231121 | 154600 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 172 | 20231121 | 154500 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 173 | 20231121 | 154400 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 174 | 20231121 | 154300 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 175 | 20231121 | 154200 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 176 | 20231121 | 154100 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 177 | 20231121 | 154000 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 178 | 20231121 | 153900 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 179 | 20231121 | 153800 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 180 | 20231121 | 153700 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 181 | 20231121 | 153600 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 182 | 20231121 | 153500 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 6016 |
| 183 | 20231121 | 153400 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 184 | 20231121 | 153300 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 185 | 20231121 | 153200 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 186 | 20231121 | 153100 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 0 |
| 187 | 20231121 | 153000 | 3796332290 | 11910 | 11910 | 11910 | 11910 | 6016 |
| 188 | 20231121 | 152900 | 3724681730 | 11870 | 11870 | 11870 | 11870 | 0 |
| 189 | 20231121 | 152800 | 3724681730 | 11870 | 11870 | 11870 | 11870 | 0 |
| 190 | 20231121 | 152700 | 3724681730 | 11870 | 11870 | 11870 | 11870 | 0 |
| 191 | 20231121 | 152600 | 3724681730 | 11870 | 11870 | 11870 | 11870 | 0 |
| 192 | 20231121 | 152500 | 3724681730 | 11870 | 11870 | 11870 | 11870 | 0 |
| 193 | 20231121 | 152400 | 3724681730 | 11870 | 11870 | 11870 | 11870 | 0 |
| 194 | 20231121 | 152300 | 3724681730 | 11870 | 11870 | 11870 | 11870 | 0 |
| 195 | 20231121 | 152200 | 3724681730 | 11870 | 11870 | 11870 | 11870 | 0 |
| 196 | 20231121 | 152100 | 3724681730 | 11870 | 11870 | 11870 | 11870 | 0 |
| 197 | 20231121 | 152000 | 3724681730 | 11870 | 11870 | 11870 | 11870 | 0 |
| 198 | 20231121 | 151900 | 3724681730 | 11870 | 11860 | 11910 | 11860 | 1081 |
| 199 | 20231121 | 151800 | 3711838120 | 11860 | 11870 | 11870 | 11850 | 2079 |
| 200 | 20231121 | 151700 | 3687179440 | 11870 | 11870 | 11870 | 11860 | 1445 |
| 201 | 20231121 | 151600 | 3670039240 | 11870 | 11910 | 11910 | 11870 | 2473 |
| 202 | 20231121 | 151500 | 3640632890 | 11920 | 11920 | 11920 | 11910 | 677 |
| 203 | 20231121 | 151400 | 3632566350 | 11910 | 11910 | 11920 | 11910 | 242 |
| 204 | 20231121 | 151300 | 3629683560 | 11910 | 11920 | 11920 | 11910 | 132 |
| 205 | 20231121 | 151200 | 3628111260 | 11910 | 11900 | 11910 | 11900 | 2735 |
| 206 | 20231121 | 151100 | 3595555370 | 11910 | 11900 | 11910 | 11890 | 431 |
| 207 | 20231121 | 151000 | 3590426400 | 11900 | 11920 | 11920 | 11900 | 516 |
| 208 | 20231121 | 150900 | 3584280600 | 11930 | 11930 | 11930 | 11930 | 1048 |
| 209 | 20231121 | 150800 | 3571777960 | 11930 | 11940 | 11950 | 11930 | 3106 |
| 210 | 20231121 | 150700 | 3534689780 | 11940 | 11950 | 11950 | 11940 | 1942 |
| 211 | 20231121 | 150600 | 3511492120 | 11960 | 11970 | 11970 | 11950 | 789 |
| 212 | 20231121 | 150500 | 3502053990 | 11970 | 11970 | 11970 | 11970 | 40 |
| 213 | 20231121 | 150400 | 3501575190 | 11970 | 11950 | 11970 | 11950 | 974 |
| 214 | 20231121 | 150300 | 3489930360 | 11950 | 11950 | 11950 | 11940 | 155 |
| 215 | 20231121 | 150200 | 3488079220 | 11940 | 11940 | 11940 | 11940 | 0 |
| 216 | 20231121 | 150100 | 3488079220 | 11940 | 11960 | 11970 | 11940 | 686 |
| 217 | 20231121 | 150000 | 3479885020 | 11970 | 11950 | 11970 | 11950 | 2772 |
| 218 | 20231121 | 145900 | 3446704850 | 11950 | 11930 | 11950 | 11930 | 771 |
| 219 | 20231121 | 145800 | 3437498490 | 11930 | 11930 | 11930 | 11920 | 49 |
| 220 | 20231121 | 145700 | 3436914220 | 11930 | 11910 | 11930 | 11910 | 932 |
| 221 | 20231121 | 145600 | 3425809710 | 11920 | 11930 | 11930 | 11920 | 337 |
| 222 | 20231121 | 145500 | 3421792660 | 11920 | 11920 | 11920 | 11910 | 412 |
| 223 | 20231121 | 145400 | 3416881740 | 11920 | 11920 | 11920 | 11920 | 54 |
| 224 | 20231121 | 145300 | 3416238060 | 11920 | 11920 | 11920 | 11920 | 378 |
| 225 | 20231121 | 145200 | 3411732300 | 11920 | 11920 | 11920 | 11920 | 4 |
| 226 | 20231121 | 145100 | 3411684620 | 11940 | 11930 | 11940 | 11930 | 1181 |
| 227 | 20231121 | 145000 | 3397595190 | 11920 | 11920 | 11920 | 11920 | 509 |
| 228 | 20231121 | 144900 | 3391527910 | 11920 | 11890 | 11920 | 11890 | 219 |
| 229 | 20231121 | 144800 | 3388923460 | 11890 | 11890 | 11890 | 11890 | 1080 |
| 230 | 20231121 | 144700 | 3376082260 | 11900 | 11900 | 11920 | 11900 | 1002 |
| 231 | 20231121 | 144600 | 3364155150 | 11900 | 11900 | 11900 | 11900 | 46 |
| 232 | 20231121 | 144500 | 3363607750 | 11870 | 11870 | 11880 | 11870 | 169 |
| 233 | 20231121 | 144400 | 3361601590 | 11890 | 11870 | 11890 | 11870 | 830 |
| 234 | 20231121 | 144300 | 3351742150 | 11870 | 11860 | 11870 | 11860 | 857 |
| 235 | 20231121 | 144200 | 3341577210 | 11860 | 11870 | 11870 | 11860 | 11 |
| 236 | 20231121 | 144100 | 3341446740 | 11860 | 11880 | 11880 | 11860 | 362 |
| 237 | 20231121 | 144000 | 3337150400 | 11870 | 11870 | 11870 | 11870 | 151 |
| 238 | 20231121 | 143900 | 3335358030 | 11870 | 11850 | 11870 | 11850 | 206 |
| 239 | 20231121 | 143800 | 3332914140 | 11850 | 11860 | 11870 | 11850 | 806 |
| 240 | 20231121 | 143700 | 3323362870 | 11850 | 11870 | 11870 | 11850 | 1200 |
| 241 | 20231121 | 143600 | 3309140600 | 11860 | 11860 | 11860 | 11860 | 500 |
| 242 | 20231121 | 143500 | 3303210600 | 11860 | 11880 | 11890 | 11860 | 1848 |
| 243 | 20231121 | 143400 | 3281284020 | 11880 | 11890 | 11890 | 11880 | 473 |
| 244 | 20231121 | 143300 | 3275660650 | 11890 | 11890 | 11890 | 11890 | 0 |
| 245 | 20231121 | 143200 | 3275660650 | 11890 | 11900 | 11900 | 11890 | 278 |
| 246 | 20231121 | 143100 | 3272353230 | 11900 | 11900 | 11900 | 11900 | 53 |
| 247 | 20231121 | 143000 | 3271722530 | 11890 | 11860 | 11890 | 11860 | 1249 |
| 248 | 20231121 | 142900 | 3256891500 | 11850 | 11870 | 11870 | 11850 | 486 |
| 249 | 20231121 | 142800 | 3251130410 | 11860 | 11860 | 11860 | 11850 | 93 |
| 250 | 20231121 | 142700 | 3250027460 | 11860 | 11870 | 11870 | 11850 | 583 |
| 251 | 20231121 | 142600 | 3243113100 | 11870 | 11870 | 11870 | 11870 | 14 |
| 252 | 20231121 | 142500 | 3242946920 | 11880 | 11880 | 11880 | 11880 | 92 |
| 253 | 20231121 | 142400 | 3241853960 | 11890 | 11900 | 11900 | 11890 | 103 |
| 254 | 20231121 | 142300 | 3240629210 | 11900 | 11900 | 11900 | 11900 | 14 |
| 255 | 20231121 | 142200 | 3240462610 | 11900 | 11900 | 11900 | 11900 | 91 |
| 256 | 20231121 | 142100 | 3239379710 | 11890 | 11890 | 11890 | 11890 | 1 |
| 257 | 20231121 | 142000 | 3239367820 | 11900 | 11900 | 11900 | 11900 | 6 |
| 258 | 20231121 | 141900 | 3239296420 | 11900 | 11900 | 11900 | 11900 | 16 |
| 259 | 20231121 | 141800 | 3239106020 | 11900 | 11900 | 11900 | 11900 | 12 |
| 260 | 20231121 | 141700 | 3238963220 | 11900 | 11870 | 11900 | 11870 | 997 |
| 261 | 20231121 | 141600 | 3227127080 | 11860 | 11890 | 11890 | 11850 | 932 |
| 262 | 20231121 | 141500 | 3216073180 | 11900 | 11900 | 11900 | 11900 | 5 |
| 263 | 20231121 | 141400 | 3216013680 | 11890 | 11890 | 11890 | 11890 | 98 |
| 264 | 20231121 | 141300 | 3214848460 | 11890 | 11890 | 11890 | 11890 | 464 |
| 265 | 20231121 | 141200 | 3209331500 | 11890 | 11890 | 11890 | 11890 | 0 |
| 266 | 20231121 | 141100 | 3209331500 | 11890 | 11890 | 11890 | 11890 | 0 |
| 267 | 20231121 | 141000 | 3209331500 | 11890 | 11890 | 11890 | 11890 | 62 |
| 268 | 20231121 | 140900 | 3208594320 | 11900 | 11920 | 11920 | 11900 | 239 |
| 269 | 20231121 | 140800 | 3205749800 | 11920 | 11920 | 11920 | 11920 | 113 |
| 270 | 20231121 | 140700 | 3204402840 | 11920 | 11920 | 11920 | 11920 | 0 |
| 271 | 20231121 | 140600 | 3204402840 | 11920 | 11900 | 11920 | 11900 | 433 |
| 272 | 20231121 | 140500 | 3199246410 | 11900 | 11900 | 11900 | 11900 | 3 |
| 273 | 20231121 | 140400 | 3199210710 | 11900 | 11900 | 11900 | 11900 | 173 |
| 274 | 20231121 | 140300 | 3197152010 | 11890 | 11890 | 11890 | 11890 | 38 |
| 275 | 20231121 | 140200 | 3196700190 | 11890 | 11890 | 11890 | 11890 | 55 |
| 276 | 20231121 | 140100 | 3196046240 | 11880 | 11880 | 11880 | 11880 | 520 |
| 277 | 20231121 | 140000 | 3189868640 | 11880 | 11880 | 11880 | 11880 | 2 |
| 278 | 20231121 | 135900 | 3189844880 | 11880 | 11860 | 11890 | 11860 | 426 |
| 279 | 20231121 | 135800 | 3184782050 | 11860 | 11860 | 11860 | 11860 | 52 |
| 280 | 20231121 | 135700 | 3184165330 | 11870 | 11860 | 11870 | 11860 | 563 |
| 281 | 20231121 | 135600 | 3177488070 | 11870 | 11870 | 11870 | 11870 | 491 |
| 282 | 20231121 | 135500 | 3171659900 | 11870 | 11880 | 11880 | 11870 | 72 |
| 283 | 20231121 | 135400 | 3170804600 | 11880 | 11890 | 11890 | 11880 | 216 |
| 284 | 20231121 | 135300 | 3168238490 | 11880 | 11880 | 11880 | 11880 | 1 |
| 285 | 20231121 | 135200 | 3168226610 | 11880 | 11870 | 11880 | 11870 | 151 |
| 286 | 20231121 | 135100 | 3166434120 | 11880 | 11890 | 11890 | 11880 | 304 |
| 287 | 20231121 | 135000 | 3162822180 | 11890 | 11890 | 11890 | 11890 | 913 |
| 288 | 20231121 | 134900 | 3151966610 | 11890 | 11900 | 11900 | 11890 | 40 |
| 289 | 20231121 | 134800 | 3151490810 | 11900 | 11900 | 11900 | 11900 | 0 |
| 290 | 20231121 | 134700 | 3151490810 | 11900 | 11900 | 11900 | 11880 | 461 |
| 291 | 20231121 | 134600 | 3146009320 | 11900 | 11920 | 11920 | 11900 | 553 |
| 292 | 20231121 | 134500 | 3139428600 | 11900 | 11910 | 11920 | 11900 | 830 |
| 293 | 20231121 | 134400 | 3129549220 | 11920 | 11920 | 11920 | 11920 | 5 |
| 294 | 20231121 | 134300 | 3129489620 | 11900 | 11900 | 11900 | 11900 | 3 |
| 295 | 20231121 | 134200 | 3129453920 | 11930 | 11910 | 11930 | 11900 | 411 |
| 296 | 20231121 | 134100 | 3124560860 | 11930 | 11910 | 11930 | 11910 | 105 |
| 297 | 20231121 | 134000 | 3123308290 | 11940 | 11930 | 11940 | 11930 | 212 |
| 298 | 20231121 | 133900 | 3120779120 | 11930 | 11930 | 11930 | 11930 | 0 |
| 299 | 20231121 | 133800 | 3120779120 | 11930 | 11920 | 11930 | 11920 | 408 |
| 300 | 20231121 | 133700 | 3115912590 | 11930 | 11930 | 11930 | 11930 | 101 |
| 301 | 20231121 | 133600 | 3114707660 | 11900 | 11930 | 11930 | 11900 | 67 |
| 302 | 20231121 | 133500 | 3113909820 | 11940 | 11940 | 11940 | 11940 | 16 |
| 303 | 20231121 | 133400 | 3113718780 | 11920 | 11910 | 11920 | 11910 | 3 |
| 304 | 20231121 | 133300 | 3113683030 | 11900 | 11920 | 11930 | 11900 | 259 |
| 305 | 20231121 | 133200 | 3110599660 | 11920 | 11950 | 11950 | 11920 | 8 |
| 306 | 20231121 | 133100 | 3110504270 | 11900 | 11950 | 11950 | 11900 | 1044 |
| 307 | 20231121 | 133000 | 3098064650 | 11950 | 11960 | 11980 | 11950 | 160 |
| 308 | 20231121 | 132900 | 3096150140 | 11960 | 11960 | 11960 | 11960 | 0 |
| 309 | 20231121 | 132800 | 3096150140 | 11960 | 11950 | 11960 | 11940 | 146 |
| 310 | 20231121 | 132700 | 3094405330 | 11950 | 11950 | 11950 | 11950 | 47 |
| 311 | 20231121 | 132600 | 3093843680 | 11950 | 11950 | 11950 | 11950 | 320 |
| 312 | 20231121 | 132500 | 3090019680 | 11950 | 11950 | 11950 | 11950 | 417 |
| 313 | 20231121 | 132400 | 3085036530 | 11970 | 11970 | 11970 | 11970 | 22 |
| 314 | 20231121 | 132300 | 3084773190 | 11920 | 11960 | 11960 | 11920 | 738 |
| 315 | 20231121 | 132200 | 3075971250 | 11940 | 11970 | 11970 | 11940 | 2890 |
| 316 | 20231121 | 132100 | 3041438590 | 11970 | 11970 | 11970 | 11970 | 2 |
| 317 | 20231121 | 132000 | 3041414650 | 11970 | 12000 | 12000 | 11970 | 512 |
| 318 | 20231121 | 131900 | 3035282750 | 12010 | 12000 | 12010 | 11990 | 299 |
| 319 | 20231121 | 131800 | 3031695730 | 12000 | 11990 | 12000 | 11990 | 975 |
| 320 | 20231121 | 131700 | 3019999710 | 11980 | 11960 | 11980 | 11960 | 630 |
| 321 | 20231121 | 131600 | 3012458290 | 11970 | 11970 | 11970 | 11970 | 37 |
| 322 | 20231121 | 131500 | 3012015400 | 11970 | 11970 | 11970 | 11970 | 346 |
| 323 | 20231121 | 131400 | 3007873780 | 11970 | 11970 | 11970 | 11970 | 227 |
| 324 | 20231121 | 131300 | 3005156590 | 11980 | 11980 | 11990 | 11970 | 678 |
| 325 | 20231121 | 131200 | 2997034490 | 11990 | 12000 | 12000 | 11990 | 642 |
| 326 | 20231121 | 131100 | 2989336830 | 12000 | 11990 | 12000 | 11990 | 147 |
| 327 | 20231121 | 131000 | 2987572850 | 11990 | 11990 | 11990 | 11990 | 50 |
| 328 | 20231121 | 130900 | 2986973350 | 11990 | 11990 | 12000 | 11990 | 430 |
| 329 | 20231121 | 130800 | 2981813830 | 12000 | 11990 | 12000 | 11990 | 248 |
| 330 | 20231121 | 130700 | 2978840100 | 11990 | 11990 | 12000 | 11990 | 199 |
| 331 | 20231121 | 130600 | 2976453940 | 11990 | 11970 | 11990 | 11970 | 555 |
| 332 | 20231121 | 130500 | 2969803320 | 11990 | 11980 | 11990 | 11960 | 123 |
| 333 | 20231121 | 130400 | 2968330290 | 11980 | 12000 | 12000 | 11980 | 1703 |
| 334 | 20231121 | 130300 | 2947909650 | 12020 | 12000 | 12020 | 11990 | 1152 |
| 335 | 20231121 | 130200 | 2934072390 | 11990 | 11990 | 12020 | 11980 | 3350 |
| 336 | 20231121 | 130100 | 2893859280 | 11990 | 11970 | 11990 | 11970 | 708 |
| 337 | 20231121 | 130000 | 2885379720 | 11960 | 11970 | 11970 | 11950 | 726 |
| 338 | 20231121 | 125900 | 2876702420 | 11970 | 11960 | 11980 | 11950 | 827 |
| 339 | 20231121 | 125800 | 2866806370 | 11970 | 11980 | 11980 | 11970 | 1468 |
| 340 | 20231121 | 125700 | 2849233570 | 11980 | 11940 | 11980 | 11930 | 2150 |
| 341 | 20231121 | 125600 | 2823529810 | 11930 | 11930 | 11930 | 11930 | 85 |
| 342 | 20231121 | 125500 | 2822515760 | 11920 | 11920 | 11940 | 11920 | 243 |
| 343 | 20231121 | 125400 | 2819616420 | 11930 | 11920 | 11930 | 11920 | 106 |
| 344 | 20231121 | 125300 | 2818352890 | 11920 | 11930 | 11930 | 11920 | 394 |
| 345 | 20231121 | 125200 | 2813653300 | 11920 | 11920 | 11920 | 11910 | 369 |
| 346 | 20231121 | 125100 | 2809254920 | 11920 | 11910 | 11920 | 11910 | 121 |
| 347 | 20231121 | 125000 | 2807812610 | 11900 | 11920 | 11920 | 11900 | 249 |
| 348 | 20231121 | 124900 | 2804845970 | 11920 | 11920 | 11920 | 11920 | 78 |
| 349 | 20231121 | 124800 | 2803916210 | 11920 | 11920 | 11920 | 11910 | 176 |
| 350 | 20231121 | 124700 | 2801818390 | 11930 | 11930 | 11930 | 11930 | 1 |
| 351 | 20231121 | 124600 | 2801806460 | 11910 | 11910 | 11910 | 11910 | 30 |
| 352 | 20231121 | 124500 | 2801449160 | 11940 | 11930 | 11940 | 11930 | 77 |
| 353 | 20231121 | 124400 | 2800530400 | 11930 | 11910 | 11930 | 11910 | 261 |
| 354 | 20231121 | 124300 | 2797417070 | 11880 | 11900 | 11900 | 11880 | 647 |
| 355 | 20231121 | 124200 | 2789721990 | 11900 | 11940 | 11940 | 11900 | 559 |
| 356 | 20231121 | 124100 | 2783056580 | 11940 | 11890 | 11940 | 11890 | 1738 |
| 357 | 20231121 | 124000 | 2762352340 | 11870 | 11890 | 11890 | 11870 | 396 |
| 358 | 20231121 | 123900 | 2757649650 | 11890 | 11880 | 11890 | 11880 | 115 |
| 359 | 20231121 | 123800 | 2756283430 | 11890 | 11880 | 11890 | 11880 | 74 |
| 360 | 20231121 | 123700 | 2755403580 | 11890 | 11890 | 11890 | 11890 | 10 |
| 361 | 20231121 | 123600 | 2755284680 | 11890 | 11890 | 11890 | 11890 | 1 |
| 362 | 20231121 | 123500 | 2755272790 | 11860 | 11860 | 11860 | 11860 | 85 |
| 363 | 20231121 | 123400 | 2754264690 | 11860 | 11870 | 11870 | 11860 | 1101 |
| 364 | 20231121 | 123300 | 2741199280 | 11870 | 11890 | 11890 | 11870 | 516 |
| 365 | 20231121 | 123200 | 2735071780 | 11890 | 11890 | 11890 | 11890 | 0 |
| 366 | 20231121 | 123100 | 2735071780 | 11890 | 11880 | 11890 | 11880 | 16 |
| 367 | 20231121 | 123000 | 2734881680 | 11890 | 11900 | 11900 | 11890 | 71 |
| 368 | 20231121 | 122900 | 2734037040 | 11900 | 11900 | 11900 | 11900 | 436 |
| 369 | 20231121 | 122800 | 2728848640 | 11900 | 11900 | 11900 | 11900 | 83 |
| 370 | 20231121 | 122700 | 2727860940 | 11900 | 11900 | 11900 | 11900 | 26 |
| 371 | 20231121 | 122600 | 2727551540 | 11900 | 11890 | 11900 | 11880 | 138 |
| 372 | 20231121 | 122500 | 2725910810 | 11890 | 11890 | 11890 | 11890 | 2 |
| 373 | 20231121 | 122400 | 2725887030 | 11890 | 11890 | 11890 | 11890 | 10 |
| 374 | 20231121 | 122300 | 2725768130 | 11890 | 11900 | 11900 | 11890 | 29 |
| 375 | 20231121 | 122200 | 2725423250 | 11900 | 11900 | 11910 | 11900 | 489 |
| 376 | 20231121 | 122100 | 2719603660 | 11900 | 11900 | 11900 | 11900 | 9 |
| 377 | 20231121 | 122000 | 2719496560 | 11890 | 11880 | 11890 | 11880 | 1027 |
| 378 | 20231121 | 121900 | 2707292990 | 11870 | 11870 | 11870 | 11870 | 1 |
| 379 | 20231121 | 121800 | 2707281120 | 11870 | 11870 | 11870 | 11870 | 75 |
| 380 | 20231121 | 121700 | 2706390870 | 11860 | 11860 | 11860 | 11860 | 300 |
| 381 | 20231121 | 121600 | 2702832870 | 11860 | 11860 | 11860 | 11860 | 0 |
| 382 | 20231121 | 121500 | 2702832870 | 11860 | 11860 | 11860 | 11860 | 119 |
| 383 | 20231121 | 121400 | 2701421530 | 11880 | 11880 | 11880 | 11880 | 1 |
| 384 | 20231121 | 121300 | 2701409650 | 11870 | 11880 | 11880 | 11870 | 532 |
| 385 | 20231121 | 121200 | 2695094230 | 11880 | 11890 | 11890 | 11880 | 14 |
| 386 | 20231121 | 121100 | 2694927870 | 11880 | 11880 | 11880 | 11880 | 11 |
| 387 | 20231121 | 121000 | 2694797190 | 11890 | 11890 | 11890 | 11890 | 212 |
| 388 | 20231121 | 120900 | 2692276510 | 11890 | 11880 | 11890 | 11880 | 59 |
| 389 | 20231121 | 120800 | 2691575390 | 11880 | 11870 | 11890 | 11870 | 8 |
| 390 | 20231121 | 120700 | 2691480380 | 11870 | 11850 | 11870 | 11850 | 116 |
| 391 | 20231121 | 120600 | 2690104830 | 11840 | 11840 | 11840 | 11830 | 392 |
| 392 | 20231121 | 120500 | 2685466790 | 11850 | 11850 | 11850 | 11850 | 491 |
| 393 | 20231121 | 120400 | 2679648440 | 11860 | 11840 | 11860 | 11840 | 518 |
| 394 | 20231121 | 120300 | 2673512120 | 11830 | 11810 | 11830 | 11810 | 104 |
| 395 | 20231121 | 120200 | 2672281870 | 11810 | 11820 | 11820 | 11810 | 817 |
| 396 | 20231121 | 120100 | 2662632900 | 11820 | 11820 | 11820 | 11810 | 46 |
| 397 | 20231121 | 120000 | 2662089200 | 11810 | 11820 | 11820 | 11810 | 323 |
| 398 | 20231121 | 115900 | 2658274370 | 11820 | 11830 | 11830 | 11810 | 518 |
| 399 | 20231121 | 115800 | 2652150650 | 11830 | 11830 | 11830 | 11820 | 35 |
| 400 | 20231121 | 115700 | 2651736700 | 11820 | 11830 | 11830 | 11820 | 838 |
| 401 | 20231121 | 115600 | 2641829110 | 11830 | 11850 | 11850 | 11830 | 693 |
| 402 | 20231121 | 115500 | 2633626660 | 11860 | 11860 | 11860 | 11860 | 31 |
| 403 | 20231121 | 115400 | 2633259000 | 11870 | 11870 | 11870 | 11870 | 2 |
| 404 | 20231121 | 115300 | 2633235260 | 11870 | 11860 | 11870 | 11860 | 412 |
| 405 | 20231121 | 115200 | 2628348620 | 11880 | 11880 | 11880 | 11880 | 1067 |
| 406 | 20231121 | 115100 | 2615672660 | 11880 | 11880 | 11890 | 11880 | 474 |
| 407 | 20231121 | 115000 | 2610041250 | 11880 | 11870 | 11880 | 11860 | 681 |
| 408 | 20231121 | 114900 | 2601958650 | 11880 | 11870 | 11880 | 11870 | 303 |
| 409 | 20231121 | 114800 | 2598362020 | 11900 | 11900 | 11900 | 11900 | 0 |
| 410 | 20231121 | 114700 | 2598362020 | 11900 | 11870 | 11900 | 11870 | 580 |
| 411 | 20231121 | 114600 | 2591462420 | 11870 | 11870 | 11900 | 11870 | 285 |
| 412 | 20231121 | 114500 | 2588076380 | 11890 | 11880 | 11890 | 11880 | 137 |
| 413 | 20231121 | 114400 | 2586448310 | 11900 | 11900 | 11900 | 11900 | 100 |
| 414 | 20231121 | 114300 | 2585258310 | 11900 | 11890 | 11900 | 11890 | 230 |
| 415 | 20231121 | 114200 | 2582522140 | 11890 | 11880 | 11890 | 11880 | 491 |
| 416 | 20231121 | 114100 | 2576684380 | 11890 | 11880 | 11890 | 11880 | 187 |
| 417 | 20231121 | 114000 | 2574462760 | 11870 | 11870 | 11870 | 11870 | 0 |
| 418 | 20231121 | 113900 | 2574462760 | 11870 | 11870 | 11870 | 11870 | 11 |
| 419 | 20231121 | 113800 | 2574332190 | 11870 | 11870 | 11890 | 11860 | 123 |
| 420 | 20231121 | 113700 | 2572873130 | 11880 | 11860 | 11880 | 11860 | 102 |
| 421 | 20231121 | 113600 | 2571661410 | 11850 | 11860 | 11860 | 11850 | 152 |
| 422 | 20231121 | 113500 | 2569859860 | 11860 | 11880 | 11880 | 11860 | 69 |
| 423 | 20231121 | 113400 | 2569040980 | 11870 | 11860 | 11870 | 11860 | 62 |
| 424 | 20231121 | 113300 | 2568305240 | 11860 | 11860 | 11860 | 11860 | 101 |
| 425 | 20231121 | 113200 | 2567107380 | 11870 | 11870 | 11870 | 11870 | 24 |
| 426 | 20231121 | 113100 | 2566822500 | 11900 | 11860 | 11900 | 11860 | 114 |
| 427 | 20231121 | 113000 | 2565468860 | 11860 | 11870 | 11870 | 11860 | 545 |
| 428 | 20231121 | 112900 | 2559001370 | 11880 | 11880 | 11880 | 11880 | 7 |
| 429 | 20231121 | 112800 | 2558918210 | 11880 | 11900 | 11900 | 11880 | 563 |
| 430 | 20231121 | 112700 | 2552229490 | 11890 | 11890 | 11890 | 11890 | 416 |
| 431 | 20231121 | 112600 | 2547283250 | 11890 | 11890 | 11890 | 11890 | 87 |
| 432 | 20231121 | 112500 | 2546248820 | 11880 | 11890 | 11890 | 11880 | 76 |
| 433 | 20231121 | 112400 | 2545345390 | 11890 | 11890 | 11890 | 11890 | 5 |
| 434 | 20231121 | 112300 | 2545285940 | 11890 | 11890 | 11890 | 11890 | 176 |
| 435 | 20231121 | 112200 | 2543193300 | 11890 | 11900 | 11900 | 11890 | 101 |
| 436 | 20231121 | 112100 | 2541992390 | 11890 | 11890 | 11890 | 11880 | 98 |
| 437 | 20231121 | 112000 | 2540827270 | 11890 | 11890 | 11890 | 11890 | 88 |
| 438 | 20231121 | 111900 | 2539780950 | 11900 | 11890 | 11900 | 11890 | 60 |
| 439 | 20231121 | 111800 | 2539067540 | 11890 | 11890 | 11890 | 11890 | 100 |
| 440 | 20231121 | 111700 | 2537878540 | 11890 | 11870 | 11890 | 11870 | 266 |
| 441 | 20231121 | 111600 | 2534715850 | 11870 | 11870 | 11870 | 11870 | 9 |
| 442 | 20231121 | 111500 | 2534609020 | 11880 | 11870 | 11880 | 11870 | 30 |
| 443 | 20231121 | 111400 | 2534252720 | 11870 | 11880 | 11890 | 11870 | 491 |
| 444 | 20231121 | 111300 | 2528420720 | 11880 | 11910 | 11910 | 11880 | 63 |
| 445 | 20231121 | 111200 | 2527670960 | 11870 | 11920 | 11920 | 11860 | 807 |
| 446 | 20231121 | 111100 | 2518073920 | 11910 | 11910 | 11910 | 11910 | 306 |
| 447 | 20231121 | 111000 | 2514429460 | 11920 | 11910 | 11920 | 11910 | 23 |
| 448 | 20231121 | 110900 | 2514155310 | 11920 | 11920 | 11920 | 11910 | 87 |
| 449 | 20231121 | 110800 | 2513118480 | 11930 | 11920 | 11930 | 11920 | 156 |
| 450 | 20231121 | 110700 | 2511258290 | 11920 | 11920 | 11930 | 11920 | 52 |
| 451 | 20231121 | 110600 | 2510638420 | 11930 | 11920 | 11940 | 11920 | 111 |
| 452 | 20231121 | 110500 | 2509314150 | 11920 | 11930 | 11930 | 11920 | 192 |
| 453 | 20231121 | 110400 | 2507025290 | 11930 | 11930 | 11940 | 11910 | 243 |
| 454 | 20231121 | 110300 | 2504125880 | 11910 | 11910 | 11910 | 11910 | 324 |
| 455 | 20231121 | 110200 | 2500267040 | 11910 | 11940 | 11970 | 11910 | 909 |
| 456 | 20231121 | 110100 | 2489410870 | 11930 | 11940 | 11950 | 11910 | 264 |
| 457 | 20231121 | 110000 | 2486258460 | 11950 | 11950 | 11950 | 11950 | 86 |
| 458 | 20231121 | 105900 | 2485230760 | 11950 | 11910 | 11970 | 11900 | 3119 |
| 459 | 20231121 | 105800 | 2447920410 | 11910 | 11890 | 11910 | 11880 | 556 |
| 460 | 20231121 | 105700 | 2441310820 | 11870 | 11900 | 11900 | 11870 | 342 |
| 461 | 20231121 | 105600 | 2437250390 | 11900 | 11870 | 11900 | 11870 | 29 |
| 462 | 20231121 | 105500 | 2436905980 | 11900 | 11860 | 11900 | 11860 | 19 |
| 463 | 20231121 | 105400 | 2436680260 | 11850 | 11910 | 11910 | 11850 | 407 |
| 464 | 20231121 | 105300 | 2431839110 | 11900 | 11910 | 11910 | 11900 | 126 |
| 465 | 20231121 | 105200 | 2430338460 | 11900 | 11880 | 11900 | 11880 | 375 |
| 466 | 20231121 | 105100 | 2425876250 | 11890 | 11870 | 11910 | 11870 | 410 |
| 467 | 20231121 | 105000 | 2420998440 | 11880 | 11880 | 11880 | 11840 | 439 |
| 468 | 20231121 | 104900 | 2415792840 | 11870 | 11860 | 11870 | 11860 | 284 |
| 469 | 20231121 | 104800 | 2412421990 | 11860 | 11870 | 11870 | 11850 | 114 |
| 470 | 20231121 | 104700 | 2411070000 | 11860 | 11840 | 11860 | 11840 | 57 |
| 471 | 20231121 | 104600 | 2410395060 | 11840 | 11840 | 11840 | 11840 | 1 |
| 472 | 20231121 | 104500 | 2410383220 | 11890 | 11840 | 11890 | 11830 | 887 |
| 473 | 20231121 | 104400 | 2399884280 | 11810 | 11860 | 11860 | 11810 | 319 |
| 474 | 20231121 | 104300 | 2396112420 | 11890 | 11870 | 11890 | 11870 | 759 |
| 475 | 20231121 | 104200 | 2387102590 | 11870 | 11870 | 11880 | 11870 | 220 |
| 476 | 20231121 | 104100 | 2384490620 | 11870 | 11870 | 11870 | 11870 | 202 |
| 477 | 20231121 | 104000 | 2382092880 | 11870 | 11850 | 11870 | 11830 | 573 |
| 478 | 20231121 | 103900 | 2375307590 | 11850 | 11850 | 11850 | 11850 | 0 |
| 479 | 20231121 | 103800 | 2375307590 | 11850 | 11840 | 11850 | 11840 | 420 |
| 480 | 20231121 | 103700 | 2370333000 | 11840 | 11840 | 11840 | 11840 | 5 |
| 481 | 20231121 | 103600 | 2370273800 | 11840 | 11840 | 11840 | 11820 | 61 |
| 482 | 20231121 | 103500 | 2369552190 | 11840 | 11840 | 11840 | 11840 | 1 |
| 483 | 20231121 | 103400 | 2369540350 | 11820 | 11840 | 11840 | 11820 | 2 |
| 484 | 20231121 | 103300 | 2369516690 | 11810 | 11840 | 11840 | 11810 | 167 |
| 485 | 20231121 | 103200 | 2367544120 | 11800 | 11830 | 11840 | 11800 | 111 |
| 486 | 20231121 | 103100 | 2366232890 | 11800 | 11820 | 11820 | 11800 | 722 |
| 487 | 20231121 | 103000 | 2357705800 | 11820 | 11820 | 11820 | 11820 | 170 |
| 488 | 20231121 | 102900 | 2355696400 | 11820 | 11810 | 11820 | 11800 | 480 |
| 489 | 20231121 | 102800 | 2350030540 | 11800 | 11800 | 11810 | 11800 | 1203 |
| 490 | 20231121 | 102700 | 2335828840 | 11800 | 11850 | 11850 | 11800 | 1362 |
| 491 | 20231121 | 102600 | 2319721340 | 11840 | 11850 | 11850 | 11840 | 85 |
| 492 | 20231121 | 102500 | 2318714120 | 11850 | 11860 | 11860 | 11850 | 115 |
| 493 | 20231121 | 102400 | 2317351140 | 11850 | 11850 | 11850 | 11850 | 105 |
| 494 | 20231121 | 102300 | 2316106890 | 11830 | 11820 | 11830 | 11820 | 406 |
| 495 | 20231121 | 102200 | 2311304190 | 11820 | 11870 | 11870 | 11810 | 6668 |
| 496 | 20231121 | 102100 | 2232232790 | 11890 | 11900 | 11910 | 11870 | 901 |
| 497 | 20231121 | 102000 | 2221525310 | 11910 | 11940 | 11950 | 11910 | 705 |
| 498 | 20231121 | 101900 | 2213123950 | 11940 | 11970 | 11970 | 11940 | 962 |
| 499 | 20231121 | 101800 | 2201634600 | 11980 | 11910 | 11980 | 11910 | 3336 |
| 500 | 20231121 | 101700 | 2161840710 | 11920 | 11910 | 11920 | 11900 | 244 |
| 501 | 20231121 | 101600 | 2158934670 | 11900 | 11910 | 11920 | 11900 | 530 |
| 502 | 20231121 | 101500 | 2152624140 | 11910 | 11910 | 11910 | 11910 | 695 |
| 503 | 20231121 | 101400 | 2144346690 | 11910 | 11910 | 11920 | 11910 | 323 |
| 504 | 20231121 | 101300 | 2140499040 | 11910 | 11900 | 11920 | 11900 | 1446 |
| 505 | 20231121 | 101200 | 2123278570 | 11900 | 11890 | 11900 | 11890 | 273 |
| 506 | 20231121 | 101100 | 2120031920 | 11890 | 11900 | 11910 | 11880 | 814 |
| 507 | 20231121 | 101000 | 2110347110 | 11910 | 11850 | 11910 | 11850 | 713 |
| 508 | 20231121 | 100900 | 2101882080 | 11870 | 11900 | 11910 | 11870 | 1478 |
| 509 | 20231121 | 100800 | 2084298440 | 11900 | 11950 | 11950 | 11900 | 1648 |
| 510 | 20231121 | 100700 | 2064666070 | 11980 | 11900 | 11980 | 11890 | 2840 |
| 511 | 20231121 | 100600 | 2030825200 | 11900 | 11840 | 11900 | 11840 | 3754 |
| 512 | 20231121 | 100500 | 1986293610 | 11840 | 11790 | 11850 | 11790 | 1950 |
| 513 | 20231121 | 100400 | 1963225390 | 11790 | 11820 | 11820 | 11790 | 609 |
| 514 | 20231121 | 100300 | 1956034160 | 11820 | 11830 | 11830 | 11810 | 460 |
| 515 | 20231121 | 100200 | 1950598270 | 11830 | 11770 | 11830 | 11770 | 1628 |
| 516 | 20231121 | 100100 | 1931394310 | 11780 | 11760 | 11790 | 11740 | 902 |
| 517 | 20231121 | 100000 | 1920800700 | 11760 | 11740 | 11760 | 11740 | 241 |
| 518 | 20231121 | 095900 | 1917968290 | 11750 | 11740 | 11760 | 11730 | 1875 |
| 519 | 20231121 | 095800 | 1895948470 | 11730 | 11730 | 11730 | 11730 | 251 |
| 520 | 20231121 | 095700 | 1893004240 | 11730 | 11720 | 11730 | 11710 | 1434 |
| 521 | 20231121 | 095600 | 1876198850 | 11740 | 11730 | 11750 | 11700 | 1327 |
| 522 | 20231121 | 095500 | 1860638210 | 11710 | 11760 | 11760 | 11710 | 1787 |
| 523 | 20231121 | 095400 | 1839669200 | 11760 | 11760 | 11800 | 11760 | 237 |
| 524 | 20231121 | 095300 | 1836881180 | 11760 | 11770 | 11780 | 11750 | 1523 |
| 525 | 20231121 | 095200 | 1818966730 | 11770 | 11790 | 11790 | 11750 | 4112 |
| 526 | 20231121 | 095100 | 1770630120 | 11780 | 11830 | 11830 | 11780 | 1360 |
| 527 | 20231121 | 095000 | 1754563810 | 11840 | 11850 | 11850 | 11830 | 189 |
| 528 | 20231121 | 094900 | 1752326160 | 11850 | 11860 | 11860 | 11850 | 289 |
| 529 | 20231121 | 094800 | 1748900360 | 11860 | 11830 | 11860 | 11830 | 390 |
| 530 | 20231121 | 094700 | 1744279920 | 11830 | 11830 | 11830 | 11830 | 25 |
| 531 | 20231121 | 094600 | 1743984170 | 11820 | 11870 | 11870 | 11820 | 1301 |
| 532 | 20231121 | 094500 | 1728569220 | 11870 | 11850 | 11880 | 11850 | 1871 |
| 533 | 20231121 | 094400 | 1706383350 | 11850 | 11840 | 11850 | 11830 | 1500 |
| 534 | 20231121 | 094300 | 1688619360 | 11840 | 11820 | 11840 | 11820 | 607 |
| 535 | 20231121 | 094200 | 1681435580 | 11830 | 11810 | 11850 | 11780 | 1865 |
| 536 | 20231121 | 094100 | 1659381930 | 11810 | 11820 | 11840 | 11810 | 1058 |
| 537 | 20231121 | 094000 | 1646874490 | 11840 | 11780 | 11840 | 11760 | 2640 |
| 538 | 20231121 | 093900 | 1615686760 | 11780 | 11730 | 11780 | 11730 | 1273 |
| 539 | 20231121 | 093800 | 1600727090 | 11730 | 11760 | 11760 | 11680 | 5548 |
| 540 | 20231121 | 093700 | 1535806680 | 11730 | 11750 | 11760 | 11730 | 972 |
| 541 | 20231121 | 093600 | 1524401740 | 11750 | 11720 | 11780 | 11700 | 1802 |
| 542 | 20231121 | 093500 | 1503238410 | 11720 | 11670 | 11720 | 11660 | 3265 |
| 543 | 20231121 | 093400 | 1465075420 | 11670 | 11690 | 11690 | 11670 | 633 |
| 544 | 20231121 | 093300 | 1457687760 | 11680 | 11680 | 11690 | 11660 | 383 |
| 545 | 20231121 | 093200 | 1453219350 | 11680 | 11700 | 11700 | 11650 | 597 |
| 546 | 20231121 | 093100 | 1446256950 | 11700 | 11640 | 11700 | 11640 | 3263 |
| 547 | 20231121 | 093000 | 1408242550 | 11640 | 11640 | 11650 | 11630 | 2523 |
| 548 | 20231121 | 092900 | 1378882690 | 11640 | 11640 | 11640 | 11630 | 3996 |
| 549 | 20231121 | 092800 | 1332382190 | 11650 | 11700 | 11700 | 11650 | 1806 |
| 550 | 20231121 | 092700 | 1311322250 | 11700 | 11630 | 11730 | 11620 | 3545 |
| 551 | 20231121 | 092600 | 1269912150 | 11620 | 11700 | 11710 | 11610 | 15845 |
| 552 | 20231121 | 092500 | 1084937080 | 11730 | 11760 | 11770 | 11700 | 7418 |
| 553 | 20231121 | 092400 | 997937500 | 11750 | 11770 | 11770 | 11750 | 1246 |
| 554 | 20231121 | 092300 | 983285580 | 11770 | 11760 | 11770 | 11750 | 229 |
| 555 | 20231121 | 092200 | 980593570 | 11760 | 11790 | 11790 | 11760 | 209 |
| 556 | 20231121 | 092100 | 978135290 | 11790 | 11760 | 11800 | 11750 | 915 |
| 557 | 20231121 | 092000 | 967376670 | 11760 | 11770 | 11780 | 11750 | 959 |
| 558 | 20231121 | 091900 | 956098940 | 11770 | 11790 | 11800 | 11770 | 2312 |
| 559 | 20231121 | 091800 | 928849190 | 11790 | 11800 | 11840 | 11790 | 1495 |
| 560 | 20231121 | 091700 | 911198170 | 11810 | 11840 | 11840 | 11780 | 1669 |
| 561 | 20231121 | 091600 | 891518060 | 11850 | 11820 | 11850 | 11820 | 476 |
| 562 | 20231121 | 091500 | 885887760 | 11820 | 11800 | 11850 | 11800 | 1474 |
| 563 | 20231121 | 091400 | 868483650 | 11800 | 11840 | 11850 | 11800 | 4516 |
| 564 | 20231121 | 091300 | 815070130 | 11830 | 11830 | 11870 | 11830 | 1640 |
| 565 | 20231121 | 091200 | 795644480 | 11820 | 11780 | 11820 | 11780 | 861 |
| 566 | 20231121 | 091100 | 785494320 | 11790 | 11750 | 11830 | 11750 | 633 |
| 567 | 20231121 | 091000 | 778036020 | 11760 | 11740 | 11830 | 11740 | 1891 |
| 568 | 20231121 | 090900 | 755797620 | 11740 | 11770 | 11790 | 11730 | 3047 |
| 569 | 20231121 | 090800 | 719934430 | 11780 | 11780 | 11790 | 11710 | 3930 |
| 570 | 20231121 | 090700 | 673762500 | 11770 | 11750 | 11770 | 11690 | 7785 |
| 571 | 20231121 | 090600 | 582369310 | 11750 | 11750 | 11770 | 11720 | 4035 |
| 572 | 20231121 | 090500 | 535024330 | 11750 | 11840 | 11840 | 11750 | 11148 |
| 573 | 20231121 | 090400 | 403458960 | 11850 | 11950 | 11950 | 11850 | 16427 |
| 574 | 20231121 | 090300 | 207853360 | 11950 | 11950 | 11990 | 11940 | 2823 |
| 575 | 20231121 | 090200 | 174066510 | 11950 | 11940 | 12010 | 11910 | 4255 |
| 576 | 20231121 | 090100 | 123247600 | 11940 | 11920 | 11950 | 11910 | 3677 |
| 577 | 20231121 | 090000 | 79385410 | 11940 | 11940 | 11970 | 11930 | 5798 |