31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 183800 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 6482 |
| 3 | 20231121 | 183700 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 4 | 20231121 | 183600 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 5 | 20231121 | 183500 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 6 | 20231121 | 183400 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 7 | 20231121 | 183300 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 8 | 20231121 | 183200 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 9 | 20231121 | 183100 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 10 | 20231121 | 183000 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 11 | 20231121 | 182900 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 12 | 20231121 | 182800 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 13 | 20231121 | 182700 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 14 | 20231121 | 182600 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 15 | 20231121 | 182500 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 16 | 20231121 | 182400 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 17 | 20231121 | 182300 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 18 | 20231121 | 182200 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 19 | 20231121 | 182100 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 20 | 20231121 | 182000 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 21 | 20231121 | 181900 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 22 | 20231121 | 181800 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 23 | 20231121 | 181700 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 24 | 20231121 | 181600 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 25 | 20231121 | 181500 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 26 | 20231121 | 181400 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 27 | 20231121 | 181300 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 28 | 20231121 | 181200 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 29 | 20231121 | 181100 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 30 | 20231121 | 181000 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 31 | 20231121 | 180900 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 32 | 20231121 | 180800 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 6482 |
| 33 | 20231121 | 180700 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 34 | 20231121 | 180600 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 35 | 20231121 | 180500 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 36 | 20231121 | 180400 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 37 | 20231121 | 180300 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 38 | 20231121 | 180200 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 39 | 20231121 | 180100 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 40 | 20231121 | 180000 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 41 | 20231121 | 175900 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 42 | 20231121 | 175800 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 43 | 20231121 | 175700 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 44 | 20231121 | 175600 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 45 | 20231121 | 175500 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 46 | 20231121 | 175400 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 47 | 20231121 | 175300 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 48 | 20231121 | 175200 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 49 | 20231121 | 175100 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 50 | 20231121 | 175000 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 51 | 20231121 | 174900 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 52 | 20231121 | 174800 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 53 | 20231121 | 174700 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 54 | 20231121 | 174600 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 55 | 20231121 | 174500 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 56 | 20231121 | 174400 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 57 | 20231121 | 174300 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 58 | 20231121 | 174200 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 59 | 20231121 | 174100 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 60 | 20231121 | 174000 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 61 | 20231121 | 173900 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 62 | 20231121 | 173800 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 6482 |
| 63 | 20231121 | 173700 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 64 | 20231121 | 173600 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 65 | 20231121 | 173500 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 66 | 20231121 | 173400 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 67 | 20231121 | 173300 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 68 | 20231121 | 173200 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 69 | 20231121 | 173100 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 70 | 20231121 | 173000 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 71 | 20231121 | 172900 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 72 | 20231121 | 172800 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 73 | 20231121 | 172700 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 74 | 20231121 | 172600 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 75 | 20231121 | 172500 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 76 | 20231121 | 172400 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 77 | 20231121 | 172300 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 78 | 20231121 | 172200 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 79 | 20231121 | 172100 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 80 | 20231121 | 172000 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 81 | 20231121 | 171900 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 82 | 20231121 | 171800 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 83 | 20231121 | 171700 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 84 | 20231121 | 171600 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 85 | 20231121 | 171500 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 86 | 20231121 | 171400 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 87 | 20231121 | 171300 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 88 | 20231121 | 171200 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 89 | 20231121 | 171100 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 90 | 20231121 | 171000 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 91 | 20231121 | 170900 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 92 | 20231121 | 170800 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 6482 |
| 93 | 20231121 | 170700 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 94 | 20231121 | 170600 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 95 | 20231121 | 170500 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 96 | 20231121 | 170400 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 97 | 20231121 | 170300 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 98 | 20231121 | 170200 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 99 | 20231121 | 170100 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 100 | 20231121 | 170000 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 101 | 20231121 | 165900 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 102 | 20231121 | 165800 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 103 | 20231121 | 165700 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 104 | 20231121 | 165600 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 105 | 20231121 | 165500 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 106 | 20231121 | 165400 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 107 | 20231121 | 165300 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 108 | 20231121 | 165200 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 109 | 20231121 | 165100 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 110 | 20231121 | 165000 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 111 | 20231121 | 164900 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 112 | 20231121 | 164800 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 113 | 20231121 | 164700 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 114 | 20231121 | 164600 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 115 | 20231121 | 164500 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 116 | 20231121 | 164400 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 117 | 20231121 | 164300 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 118 | 20231121 | 164200 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 119 | 20231121 | 164100 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 120 | 20231121 | 164000 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 121 | 20231121 | 163900 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 122 | 20231121 | 163800 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 6482 |
| 123 | 20231121 | 163700 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 124 | 20231121 | 163600 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 125 | 20231121 | 163500 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 126 | 20231121 | 163400 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 127 | 20231121 | 163300 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 128 | 20231121 | 163200 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 129 | 20231121 | 163100 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 130 | 20231121 | 163000 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 131 | 20231121 | 162900 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 132 | 20231121 | 162800 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 133 | 20231121 | 162700 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 134 | 20231121 | 162600 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 135 | 20231121 | 162500 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 136 | 20231121 | 162400 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 137 | 20231121 | 162300 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 138 | 20231121 | 162200 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 139 | 20231121 | 162100 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 140 | 20231121 | 162000 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 141 | 20231121 | 161900 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 142 | 20231121 | 161800 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 143 | 20231121 | 161700 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 144 | 20231121 | 161600 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 145 | 20231121 | 161500 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 146 | 20231121 | 161400 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 147 | 20231121 | 161300 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 148 | 20231121 | 161200 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 149 | 20231121 | 161100 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 150 | 20231121 | 161000 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 151 | 20231121 | 160900 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 152 | 20231121 | 160800 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 6482 |
| 153 | 20231121 | 160700 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 154 | 20231121 | 160600 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 155 | 20231121 | 160500 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 156 | 20231121 | 160400 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 157 | 20231121 | 160300 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 158 | 20231121 | 160200 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 159 | 20231121 | 160100 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 160 | 20231121 | 160000 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 161 | 20231121 | 155900 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 162 | 20231121 | 155800 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 163 | 20231121 | 155700 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 164 | 20231121 | 155600 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 165 | 20231121 | 155500 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 166 | 20231121 | 155400 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 167 | 20231121 | 155300 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 168 | 20231121 | 155200 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 169 | 20231121 | 155100 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 170 | 20231121 | 155000 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 171 | 20231121 | 154900 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 172 | 20231121 | 154800 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 173 | 20231121 | 154700 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 174 | 20231121 | 154600 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 175 | 20231121 | 154500 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 176 | 20231121 | 154400 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 177 | 20231121 | 154300 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 178 | 20231121 | 154200 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 179 | 20231121 | 154100 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 180 | 20231121 | 154000 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 181 | 20231121 | 153900 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 182 | 20231121 | 153800 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 6482 |
| 183 | 20231121 | 153700 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 184 | 20231121 | 153600 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 185 | 20231121 | 153500 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 186 | 20231121 | 153400 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 187 | 20231121 | 153300 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 188 | 20231121 | 153200 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 189 | 20231121 | 153100 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 0 |
| 190 | 20231121 | 153000 | 3697940550 | 16620 | 16620 | 16620 | 16620 | 6482 |
| 191 | 20231121 | 152900 | 3590209710 | 16650 | 16650 | 16650 | 16650 | 0 |
| 192 | 20231121 | 152800 | 3590209710 | 16650 | 16650 | 16650 | 16650 | 0 |
| 193 | 20231121 | 152700 | 3590209710 | 16650 | 16650 | 16650 | 16650 | 0 |
| 194 | 20231121 | 152600 | 3590209710 | 16650 | 16650 | 16650 | 16650 | 0 |
| 195 | 20231121 | 152500 | 3590209710 | 16650 | 16650 | 16650 | 16650 | 0 |
| 196 | 20231121 | 152400 | 3590209710 | 16650 | 16650 | 16650 | 16650 | 0 |
| 197 | 20231121 | 152300 | 3590209710 | 16650 | 16650 | 16650 | 16650 | 0 |
| 198 | 20231121 | 152200 | 3590209710 | 16650 | 16650 | 16650 | 16650 | 0 |
| 199 | 20231121 | 152100 | 3590209710 | 16650 | 16650 | 16650 | 16650 | 0 |
| 200 | 20231121 | 152000 | 3590209710 | 16650 | 16650 | 16650 | 16650 | 0 |
| 201 | 20231121 | 151900 | 3590209710 | 16650 | 16550 | 16650 | 16540 | 2912 |
| 202 | 20231121 | 151800 | 3541937430 | 16540 | 16560 | 16560 | 16520 | 4021 |
| 203 | 20231121 | 151700 | 3475447380 | 16550 | 16570 | 16590 | 16550 | 1753 |
| 204 | 20231121 | 151600 | 3446420240 | 16570 | 16610 | 16610 | 16570 | 1114 |
| 205 | 20231121 | 151500 | 3427945140 | 16610 | 16620 | 16620 | 16600 | 209 |
| 206 | 20231121 | 151400 | 3424474700 | 16630 | 16630 | 16630 | 16600 | 789 |
| 207 | 20231121 | 151300 | 3411371680 | 16630 | 16600 | 16630 | 16590 | 451 |
| 208 | 20231121 | 151200 | 3403884180 | 16600 | 16640 | 16640 | 16590 | 1223 |
| 209 | 20231121 | 151100 | 3383575280 | 16630 | 16640 | 16640 | 16630 | 34 |
| 210 | 20231121 | 151000 | 3383009830 | 16640 | 16650 | 16660 | 16640 | 423 |
| 211 | 20231121 | 150900 | 3375969540 | 16650 | 16660 | 16660 | 16650 | 365 |
| 212 | 20231121 | 150800 | 3369890350 | 16670 | 16680 | 16680 | 16670 | 313 |
| 213 | 20231121 | 150700 | 3364672410 | 16670 | 16740 | 16740 | 16670 | 358 |
| 214 | 20231121 | 150600 | 3358701770 | 16700 | 16690 | 16750 | 16690 | 846 |
| 215 | 20231121 | 150500 | 3344561660 | 16680 | 16650 | 16680 | 16650 | 1224 |
| 216 | 20231121 | 150400 | 3324156950 | 16650 | 16630 | 16660 | 16590 | 835 |
| 217 | 20231121 | 150300 | 3310280170 | 16660 | 16580 | 16660 | 16570 | 2981 |
| 218 | 20231121 | 150200 | 3260791800 | 16580 | 16570 | 16580 | 16570 | 1078 |
| 219 | 20231121 | 150100 | 3242925750 | 16580 | 16580 | 16580 | 16580 | 311 |
| 220 | 20231121 | 150000 | 3237769370 | 16590 | 16590 | 16590 | 16580 | 211 |
| 221 | 20231121 | 145900 | 3234268990 | 16580 | 16580 | 16580 | 16580 | 19 |
| 222 | 20231121 | 145800 | 3233953970 | 16580 | 16590 | 16590 | 16580 | 40 |
| 223 | 20231121 | 145700 | 3233290570 | 16590 | 16590 | 16590 | 16590 | 2 |
| 224 | 20231121 | 145600 | 3233257390 | 16570 | 16580 | 16590 | 16570 | 566 |
| 225 | 20231121 | 145500 | 3223869840 | 16580 | 16580 | 16590 | 16570 | 294 |
| 226 | 20231121 | 145400 | 3218995970 | 16580 | 16580 | 16580 | 16580 | 116 |
| 227 | 20231121 | 145300 | 3217072690 | 16600 | 16570 | 16600 | 16570 | 697 |
| 228 | 20231121 | 145200 | 3205516920 | 16560 | 16560 | 16570 | 16560 | 121 |
| 229 | 20231121 | 145100 | 3203512230 | 16570 | 16540 | 16570 | 16540 | 611 |
| 230 | 20231121 | 145000 | 3193397940 | 16540 | 16540 | 16540 | 16540 | 3 |
| 231 | 20231121 | 144900 | 3193348320 | 16540 | 16550 | 16550 | 16540 | 45 |
| 232 | 20231121 | 144800 | 3192604010 | 16550 | 16560 | 16560 | 16540 | 296 |
| 233 | 20231121 | 144700 | 3187704340 | 16540 | 16540 | 16560 | 16540 | 174 |
| 234 | 20231121 | 144600 | 3184824920 | 16550 | 16530 | 16550 | 16530 | 834 |
| 235 | 20231121 | 144500 | 3171034190 | 16530 | 16540 | 16540 | 16530 | 104 |
| 236 | 20231121 | 144400 | 3169314730 | 16540 | 16540 | 16550 | 16530 | 1338 |
| 237 | 20231121 | 144300 | 3147192320 | 16550 | 16540 | 16550 | 16540 | 104 |
| 238 | 20231121 | 144200 | 3145472150 | 16540 | 16560 | 16560 | 16540 | 741 |
| 239 | 20231121 | 144100 | 3133204070 | 16560 | 16560 | 16560 | 16540 | 665 |
| 240 | 20231121 | 144000 | 3122202760 | 16550 | 16550 | 16550 | 16540 | 960 |
| 241 | 20231121 | 143900 | 3106317610 | 16550 | 16550 | 16560 | 16550 | 610 |
| 242 | 20231121 | 143800 | 3096221910 | 16570 | 16550 | 16570 | 16550 | 257 |
| 243 | 20231121 | 143700 | 3091967590 | 16570 | 16570 | 16570 | 16570 | 45 |
| 244 | 20231121 | 143600 | 3091221940 | 16570 | 16550 | 16570 | 16550 | 80 |
| 245 | 20231121 | 143500 | 3089896940 | 16550 | 16550 | 16580 | 16550 | 517 |
| 246 | 20231121 | 143400 | 3081340560 | 16550 | 16570 | 16570 | 16540 | 3464 |
| 247 | 20231121 | 143300 | 3023990620 | 16570 | 16560 | 16580 | 16560 | 417 |
| 248 | 20231121 | 143200 | 3017080980 | 16550 | 16560 | 16560 | 16550 | 197 |
| 249 | 20231121 | 143100 | 3013819570 | 16560 | 16560 | 16560 | 16560 | 274 |
| 250 | 20231121 | 143000 | 3009282130 | 16580 | 16560 | 16580 | 16560 | 209 |
| 251 | 20231121 | 142900 | 3005817550 | 16560 | 16580 | 16580 | 16560 | 705 |
| 252 | 20231121 | 142800 | 2994142000 | 16580 | 16570 | 16580 | 16570 | 177 |
| 253 | 20231121 | 142700 | 2991209080 | 16570 | 16570 | 16570 | 16560 | 353 |
| 254 | 20231121 | 142600 | 2985361940 | 16560 | 16570 | 16570 | 16560 | 81 |
| 255 | 20231121 | 142500 | 2984020140 | 16560 | 16570 | 16570 | 16560 | 483 |
| 256 | 20231121 | 142400 | 2976021110 | 16560 | 16590 | 16590 | 16560 | 687 |
| 257 | 20231121 | 142300 | 2964633900 | 16590 | 16590 | 16590 | 16590 | 155 |
| 258 | 20231121 | 142200 | 2962062450 | 16590 | 16610 | 16610 | 16570 | 1264 |
| 259 | 20231121 | 142100 | 2941113130 | 16610 | 16590 | 16610 | 16580 | 1302 |
| 260 | 20231121 | 142000 | 2919515780 | 16590 | 16590 | 16590 | 16580 | 1011 |
| 261 | 20231121 | 141900 | 2902746020 | 16590 | 16600 | 16600 | 16590 | 127 |
| 262 | 20231121 | 141800 | 2900638430 | 16610 | 16600 | 16610 | 16600 | 59 |
| 263 | 20231121 | 141700 | 2899659020 | 16600 | 16590 | 16600 | 16570 | 636 |
| 264 | 20231121 | 141600 | 2889109670 | 16560 | 16590 | 16590 | 16560 | 1685 |
| 265 | 20231121 | 141500 | 2861186030 | 16590 | 16600 | 16600 | 16590 | 300 |
| 266 | 20231121 | 141400 | 2856206240 | 16600 | 16600 | 16600 | 16600 | 159 |
| 267 | 20231121 | 141300 | 2853566840 | 16610 | 16620 | 16620 | 16600 | 959 |
| 268 | 20231121 | 141200 | 2837643250 | 16610 | 16610 | 16610 | 16610 | 22 |
| 269 | 20231121 | 141100 | 2837277830 | 16620 | 16620 | 16630 | 16620 | 155 |
| 270 | 20231121 | 141000 | 2834701220 | 16620 | 16630 | 16630 | 16620 | 68 |
| 271 | 20231121 | 140900 | 2833571050 | 16630 | 16610 | 16630 | 16610 | 299 |
| 272 | 20231121 | 140800 | 2828602770 | 16610 | 16610 | 16610 | 16600 | 416 |
| 273 | 20231121 | 140700 | 2821693380 | 16620 | 16620 | 16620 | 16620 | 42 |
| 274 | 20231121 | 140600 | 2820995340 | 16620 | 16630 | 16630 | 16620 | 19 |
| 275 | 20231121 | 140500 | 2820679540 | 16630 | 16630 | 16630 | 16630 | 3 |
| 276 | 20231121 | 140400 | 2820629650 | 16630 | 16630 | 16630 | 16630 | 29 |
| 277 | 20231121 | 140300 | 2820147380 | 16610 | 16630 | 16630 | 16610 | 271 |
| 278 | 20231121 | 140200 | 2815644260 | 16620 | 16620 | 16620 | 16600 | 1381 |
| 279 | 20231121 | 140100 | 2792711850 | 16620 | 16620 | 16630 | 16620 | 199 |
| 280 | 20231121 | 140000 | 2789403720 | 16620 | 16590 | 16620 | 16590 | 329 |
| 281 | 20231121 | 135900 | 2783944800 | 16590 | 16600 | 16630 | 16580 | 800 |
| 282 | 20231121 | 135800 | 2770669440 | 16600 | 16620 | 16620 | 16570 | 2173 |
| 283 | 20231121 | 135700 | 2734612790 | 16620 | 16620 | 16630 | 16620 | 251 |
| 284 | 20231121 | 135600 | 2730441070 | 16620 | 16660 | 16660 | 16610 | 731 |
| 285 | 20231121 | 135500 | 2718288760 | 16650 | 16650 | 16650 | 16650 | 0 |
| 286 | 20231121 | 135400 | 2718288760 | 16650 | 16660 | 16660 | 16650 | 54 |
| 287 | 20231121 | 135300 | 2717389310 | 16680 | 16680 | 16680 | 16680 | 4 |
| 288 | 20231121 | 135200 | 2717322590 | 16680 | 16670 | 16680 | 16650 | 239 |
| 289 | 20231121 | 135100 | 2713338360 | 16650 | 16630 | 16650 | 16630 | 504 |
| 290 | 20231121 | 135000 | 2704950810 | 16620 | 16620 | 16630 | 16620 | 232 |
| 291 | 20231121 | 134900 | 2701094820 | 16620 | 16640 | 16670 | 16620 | 921 |
| 292 | 20231121 | 134800 | 2685779760 | 16640 | 16680 | 16680 | 16640 | 1130 |
| 293 | 20231121 | 134700 | 2666958280 | 16680 | 16680 | 16680 | 16680 | 2 |
| 294 | 20231121 | 134600 | 2666924920 | 16670 | 16680 | 16680 | 16670 | 82 |
| 295 | 20231121 | 134500 | 2665557370 | 16680 | 16680 | 16680 | 16680 | 24 |
| 296 | 20231121 | 134400 | 2665157050 | 16670 | 16670 | 16670 | 16670 | 12 |
| 297 | 20231121 | 134300 | 2664957010 | 16680 | 16700 | 16700 | 16680 | 1576 |
| 298 | 20231121 | 134200 | 2638653340 | 16700 | 16720 | 16720 | 16700 | 59 |
| 299 | 20231121 | 134100 | 2637667340 | 16730 | 16700 | 16730 | 16700 | 487 |
| 300 | 20231121 | 134000 | 2629529430 | 16700 | 16700 | 16700 | 16700 | 1 |
| 301 | 20231121 | 133900 | 2629512730 | 16700 | 16700 | 16700 | 16700 | 500 |
| 302 | 20231121 | 133800 | 2621162730 | 16710 | 16710 | 16710 | 16710 | 17 |
| 303 | 20231121 | 133700 | 2620878660 | 16710 | 16710 | 16720 | 16710 | 337 |
| 304 | 20231121 | 133600 | 2615246320 | 16710 | 16720 | 16720 | 16710 | 185 |
| 305 | 20231121 | 133500 | 2612153490 | 16720 | 16710 | 16730 | 16710 | 399 |
| 306 | 20231121 | 133400 | 2605483280 | 16730 | 16730 | 16740 | 16710 | 266 |
| 307 | 20231121 | 133300 | 2601036140 | 16730 | 16740 | 16750 | 16720 | 176 |
| 308 | 20231121 | 133200 | 2598090690 | 16740 | 16720 | 16740 | 16720 | 383 |
| 309 | 20231121 | 133100 | 2591684660 | 16710 | 16690 | 16720 | 16690 | 613 |
| 310 | 20231121 | 133000 | 2581447470 | 16690 | 16710 | 16720 | 16690 | 62 |
| 311 | 20231121 | 132900 | 2580411810 | 16690 | 16720 | 16720 | 16690 | 721 |
| 312 | 20231121 | 132800 | 2568373070 | 16710 | 16690 | 16720 | 16690 | 1281 |
| 313 | 20231121 | 132700 | 2546976000 | 16680 | 16690 | 16690 | 16680 | 224 |
| 314 | 20231121 | 132600 | 2543237670 | 16690 | 16680 | 16690 | 16680 | 180 |
| 315 | 20231121 | 132500 | 2540234310 | 16680 | 16700 | 16700 | 16680 | 187 |
| 316 | 20231121 | 132400 | 2537113400 | 16700 | 16700 | 16710 | 16700 | 97 |
| 317 | 20231121 | 132300 | 2535493490 | 16710 | 16730 | 16730 | 16700 | 747 |
| 318 | 20231121 | 132200 | 2523002370 | 16730 | 16710 | 16740 | 16710 | 83 |
| 319 | 20231121 | 132100 | 2521614480 | 16720 | 16690 | 16720 | 16690 | 984 |
| 320 | 20231121 | 132000 | 2505183630 | 16690 | 16690 | 16690 | 16680 | 199 |
| 321 | 20231121 | 131900 | 2501862490 | 16690 | 16690 | 16690 | 16690 | 1 |
| 322 | 20231121 | 131800 | 2501845800 | 16690 | 16680 | 16690 | 16680 | 63 |
| 323 | 20231121 | 131700 | 2500794950 | 16690 | 16680 | 16690 | 16680 | 16 |
| 324 | 20231121 | 131600 | 2500528040 | 16690 | 16690 | 16690 | 16690 | 78 |
| 325 | 20231121 | 131500 | 2499226220 | 16680 | 16680 | 16680 | 16680 | 145 |
| 326 | 20231121 | 131400 | 2496807620 | 16680 | 16690 | 16690 | 16680 | 179 |
| 327 | 20231121 | 131300 | 2493821310 | 16690 | 16690 | 16690 | 16690 | 145 |
| 328 | 20231121 | 131200 | 2491401260 | 16680 | 16690 | 16690 | 16680 | 180 |
| 329 | 20231121 | 131100 | 2488397760 | 16700 | 16690 | 16700 | 16690 | 58 |
| 330 | 20231121 | 131000 | 2487429680 | 16680 | 16680 | 16700 | 16680 | 206 |
| 331 | 20231121 | 130900 | 2483992640 | 16680 | 16670 | 16680 | 16670 | 232 |
| 332 | 20231121 | 130800 | 2480125140 | 16670 | 16660 | 16670 | 16660 | 56 |
| 333 | 20231121 | 130700 | 2479191830 | 16670 | 16670 | 16670 | 16660 | 156 |
| 334 | 20231121 | 130600 | 2476591560 | 16660 | 16680 | 16680 | 16660 | 415 |
| 335 | 20231121 | 130500 | 2469673610 | 16670 | 16680 | 16680 | 16670 | 159 |
| 336 | 20231121 | 130400 | 2467022340 | 16690 | 16680 | 16690 | 16680 | 195 |
| 337 | 20231121 | 130300 | 2463768970 | 16690 | 16690 | 16690 | 16690 | 146 |
| 338 | 20231121 | 130200 | 2461332230 | 16700 | 16710 | 16710 | 16700 | 66 |
| 339 | 20231121 | 130100 | 2460230010 | 16710 | 16680 | 16710 | 16680 | 49 |
| 340 | 20231121 | 130000 | 2459411790 | 16720 | 16680 | 16730 | 16680 | 385 |
| 341 | 20231121 | 125900 | 2452986090 | 16670 | 16680 | 16680 | 16670 | 17 |
| 342 | 20231121 | 125800 | 2452702680 | 16680 | 16670 | 16680 | 16670 | 489 |
| 343 | 20231121 | 125700 | 2444548790 | 16650 | 16660 | 16670 | 16650 | 322 |
| 344 | 20231121 | 125600 | 2439184120 | 16660 | 16660 | 16660 | 16660 | 50 |
| 345 | 20231121 | 125500 | 2438351120 | 16660 | 16630 | 16660 | 16630 | 521 |
| 346 | 20231121 | 125400 | 2429679770 | 16630 | 16630 | 16630 | 16630 | 19 |
| 347 | 20231121 | 125300 | 2429363800 | 16630 | 16630 | 16630 | 16630 | 213 |
| 348 | 20231121 | 125200 | 2425821610 | 16630 | 16630 | 16630 | 16630 | 50 |
| 349 | 20231121 | 125100 | 2424990110 | 16640 | 16630 | 16640 | 16630 | 186 |
| 350 | 20231121 | 125000 | 2421896260 | 16630 | 16630 | 16640 | 16630 | 496 |
| 351 | 20231121 | 124900 | 2413646790 | 16630 | 16640 | 16640 | 16630 | 49 |
| 352 | 20231121 | 124800 | 2412831590 | 16650 | 16630 | 16650 | 16630 | 19 |
| 353 | 20231121 | 124700 | 2412515580 | 16640 | 16640 | 16640 | 16630 | 252 |
| 354 | 20231121 | 124600 | 2408322790 | 16640 | 16640 | 16640 | 16630 | 281 |
| 355 | 20231121 | 124500 | 2403647190 | 16660 | 16650 | 16660 | 16640 | 70 |
| 356 | 20231121 | 124400 | 2402481470 | 16650 | 16650 | 16650 | 16650 | 34 |
| 357 | 20231121 | 124300 | 2401915370 | 16670 | 16670 | 16670 | 16670 | 10 |
| 358 | 20231121 | 124200 | 2401748670 | 16660 | 16670 | 16680 | 16650 | 260 |
| 359 | 20231121 | 124100 | 2397415130 | 16650 | 16650 | 16650 | 16650 | 7 |
| 360 | 20231121 | 124000 | 2397298580 | 16650 | 16660 | 16660 | 16650 | 195 |
| 361 | 20231121 | 123900 | 2394051170 | 16660 | 16650 | 16660 | 16650 | 215 |
| 362 | 20231121 | 123800 | 2390470400 | 16630 | 16640 | 16650 | 16630 | 1087 |
| 363 | 20231121 | 123700 | 2372386580 | 16630 | 16630 | 16630 | 16630 | 146 |
| 364 | 20231121 | 123600 | 2369958600 | 16630 | 16620 | 16630 | 16620 | 53 |
| 365 | 20231121 | 123500 | 2369077470 | 16620 | 16610 | 16620 | 16600 | 531 |
| 366 | 20231121 | 123400 | 2360260120 | 16610 | 16640 | 16640 | 16610 | 240 |
| 367 | 20231121 | 123300 | 2356269510 | 16630 | 16650 | 16650 | 16630 | 33 |
| 368 | 20231121 | 123200 | 2355720280 | 16650 | 16650 | 16660 | 16650 | 205 |
| 369 | 20231121 | 123100 | 2352306940 | 16650 | 16610 | 16650 | 16610 | 549 |
| 370 | 20231121 | 123000 | 2343173400 | 16620 | 16600 | 16620 | 16600 | 187 |
| 371 | 20231121 | 122900 | 2340066220 | 16610 | 16620 | 16620 | 16610 | 74 |
| 372 | 20231121 | 122800 | 2338836960 | 16610 | 16610 | 16610 | 16610 | 189 |
| 373 | 20231121 | 122700 | 2335697670 | 16610 | 16610 | 16610 | 16610 | 28 |
| 374 | 20231121 | 122600 | 2335232590 | 16610 | 16610 | 16610 | 16610 | 335 |
| 375 | 20231121 | 122500 | 2329668240 | 16610 | 16620 | 16630 | 16610 | 238 |
| 376 | 20231121 | 122400 | 2325713350 | 16610 | 16600 | 16610 | 16600 | 167 |
| 377 | 20231121 | 122300 | 2322940390 | 16600 | 16590 | 16600 | 16590 | 129 |
| 378 | 20231121 | 122200 | 2320799160 | 16610 | 16580 | 16610 | 16580 | 356 |
| 379 | 20231121 | 122100 | 2314894780 | 16580 | 16580 | 16580 | 16580 | 203 |
| 380 | 20231121 | 122000 | 2311529040 | 16570 | 16570 | 16580 | 16570 | 273 |
| 381 | 20231121 | 121900 | 2307005170 | 16570 | 16570 | 16570 | 16570 | 708 |
| 382 | 20231121 | 121800 | 2295273610 | 16570 | 16600 | 16600 | 16570 | 862 |
| 383 | 20231121 | 121700 | 2280980120 | 16600 | 16610 | 16610 | 16600 | 27 |
| 384 | 20231121 | 121600 | 2280531810 | 16600 | 16600 | 16610 | 16600 | 48 |
| 385 | 20231121 | 121500 | 2279735000 | 16600 | 16600 | 16600 | 16600 | 33 |
| 386 | 20231121 | 121400 | 2279187200 | 16600 | 16590 | 16620 | 16590 | 100 |
| 387 | 20231121 | 121300 | 2277527010 | 16590 | 16580 | 16590 | 16580 | 243 |
| 388 | 20231121 | 121200 | 2273495990 | 16590 | 16590 | 16590 | 16560 | 1943 |
| 389 | 20231121 | 121100 | 2241293940 | 16590 | 16600 | 16600 | 16590 | 150 |
| 390 | 20231121 | 121000 | 2238804690 | 16600 | 16600 | 16620 | 16600 | 256 |
| 391 | 20231121 | 120900 | 2234554070 | 16600 | 16600 | 16600 | 16600 | 62 |
| 392 | 20231121 | 120800 | 2233524870 | 16600 | 16620 | 16620 | 16600 | 320 |
| 393 | 20231121 | 120700 | 2228206950 | 16600 | 16600 | 16600 | 16600 | 22 |
| 394 | 20231121 | 120600 | 2227841750 | 16620 | 16600 | 16620 | 16600 | 139 |
| 395 | 20231121 | 120500 | 2225534310 | 16610 | 16590 | 16610 | 16570 | 474 |
| 396 | 20231121 | 120400 | 2217669100 | 16580 | 16600 | 16600 | 16580 | 34 |
| 397 | 20231121 | 120300 | 2217105260 | 16580 | 16590 | 16590 | 16580 | 143 |
| 398 | 20231121 | 120200 | 2214733460 | 16590 | 16600 | 16600 | 16570 | 99 |
| 399 | 20231121 | 120100 | 2213091240 | 16600 | 16600 | 16600 | 16600 | 37 |
| 400 | 20231121 | 120000 | 2212477040 | 16620 | 16590 | 16620 | 16570 | 295 |
| 401 | 20231121 | 115900 | 2207584760 | 16570 | 16580 | 16580 | 16570 | 100 |
| 402 | 20231121 | 115800 | 2205927260 | 16570 | 16620 | 16620 | 16570 | 2691 |
| 403 | 20231121 | 115700 | 2161295080 | 16600 | 16620 | 16630 | 16600 | 193 |
| 404 | 20231121 | 115600 | 2158088080 | 16620 | 16610 | 16620 | 16610 | 124 |
| 405 | 20231121 | 115500 | 2156028240 | 16600 | 16620 | 16620 | 16600 | 575 |
| 406 | 20231121 | 115400 | 2146479980 | 16630 | 16620 | 16630 | 16620 | 316 |
| 407 | 20231121 | 115300 | 2141228040 | 16630 | 16640 | 16640 | 16630 | 293 |
| 408 | 20231121 | 115200 | 2136354950 | 16630 | 16630 | 16630 | 16630 | 425 |
| 409 | 20231121 | 115100 | 2129287200 | 16630 | 16630 | 16630 | 16630 | 29 |
| 410 | 20231121 | 115000 | 2128804930 | 16630 | 16640 | 16640 | 16630 | 163 |
| 411 | 20231121 | 114900 | 2126094230 | 16630 | 16610 | 16630 | 16610 | 421 |
| 412 | 20231121 | 114800 | 2119098000 | 16610 | 16600 | 16620 | 16600 | 519 |
| 413 | 20231121 | 114700 | 2110480350 | 16600 | 16600 | 16600 | 16590 | 195 |
| 414 | 20231121 | 114600 | 2107243850 | 16620 | 16600 | 16620 | 16590 | 690 |
| 415 | 20231121 | 114500 | 2095793290 | 16590 | 16590 | 16590 | 16590 | 55 |
| 416 | 20231121 | 114400 | 2094880840 | 16590 | 16600 | 16610 | 16590 | 905 |
| 417 | 20231121 | 114300 | 2079851960 | 16600 | 16640 | 16640 | 16600 | 814 |
| 418 | 20231121 | 114200 | 2066336730 | 16610 | 16610 | 16610 | 16610 | 22 |
| 419 | 20231121 | 114100 | 2065971310 | 16610 | 16650 | 16650 | 16610 | 138 |
| 420 | 20231121 | 114000 | 2063675130 | 16650 | 16630 | 16650 | 16600 | 739 |
| 421 | 20231121 | 113900 | 2051400760 | 16620 | 16620 | 16620 | 16620 | 20 |
| 422 | 20231121 | 113800 | 2051068360 | 16620 | 16610 | 16660 | 16610 | 712 |
| 423 | 20231121 | 113700 | 2039225340 | 16640 | 16620 | 16640 | 16620 | 265 |
| 424 | 20231121 | 113600 | 2034816380 | 16620 | 16620 | 16630 | 16610 | 476 |
| 425 | 20231121 | 113500 | 2026908690 | 16610 | 16620 | 16620 | 16610 | 235 |
| 426 | 20231121 | 113400 | 2023004590 | 16600 | 16660 | 16660 | 16600 | 479 |
| 427 | 20231121 | 113300 | 2015048390 | 16620 | 16630 | 16660 | 16600 | 2702 |
| 428 | 20231121 | 113200 | 1970144730 | 16630 | 16650 | 16650 | 16630 | 159 |
| 429 | 20231121 | 113100 | 1967500200 | 16650 | 16650 | 16660 | 16630 | 162 |
| 430 | 20231121 | 113000 | 1964804350 | 16640 | 16640 | 16650 | 16620 | 573 |
| 431 | 20231121 | 112900 | 1955273860 | 16640 | 16650 | 16650 | 16640 | 396 |
| 432 | 20231121 | 112800 | 1948682530 | 16660 | 16660 | 16660 | 16650 | 130 |
| 433 | 20231121 | 112700 | 1946516860 | 16650 | 16690 | 16690 | 16650 | 146 |
| 434 | 20231121 | 112600 | 1944085640 | 16690 | 16660 | 16690 | 16650 | 477 |
| 435 | 20231121 | 112500 | 1936137770 | 16690 | 16650 | 16690 | 16650 | 77 |
| 436 | 20231121 | 112400 | 1934853080 | 16650 | 16660 | 16680 | 16650 | 209 |
| 437 | 20231121 | 112300 | 1931371300 | 16680 | 16680 | 16690 | 16680 | 172 |
| 438 | 20231121 | 112200 | 1928502030 | 16660 | 16660 | 16680 | 16660 | 377 |
| 439 | 20231121 | 112100 | 1922219410 | 16660 | 16660 | 16680 | 16660 | 83 |
| 440 | 20231121 | 112000 | 1920836370 | 16680 | 16680 | 16680 | 16660 | 85 |
| 441 | 20231121 | 111900 | 1919419950 | 16670 | 16650 | 16690 | 16640 | 152 |
| 442 | 20231121 | 111800 | 1916888970 | 16640 | 16690 | 16690 | 16640 | 4124 |
| 443 | 20231121 | 111700 | 1848209700 | 16680 | 16710 | 16720 | 16680 | 958 |
| 444 | 20231121 | 111600 | 1832222690 | 16710 | 16710 | 16730 | 16710 | 98 |
| 445 | 20231121 | 111500 | 1830584970 | 16710 | 16720 | 16720 | 16710 | 560 |
| 446 | 20231121 | 111400 | 1821224160 | 16740 | 16730 | 16740 | 16700 | 619 |
| 447 | 20231121 | 111300 | 1810875760 | 16700 | 16720 | 16730 | 16690 | 281 |
| 448 | 20231121 | 111200 | 1806177940 | 16690 | 16710 | 16720 | 16690 | 304 |
| 449 | 20231121 | 111100 | 1801101680 | 16720 | 16720 | 16720 | 16720 | 197 |
| 450 | 20231121 | 111000 | 1797807840 | 16720 | 16710 | 16720 | 16710 | 111 |
| 451 | 20231121 | 110900 | 1795952950 | 16710 | 16730 | 16730 | 16710 | 115 |
| 452 | 20231121 | 110800 | 1794030710 | 16730 | 16730 | 16730 | 16720 | 499 |
| 453 | 20231121 | 110700 | 1785686240 | 16720 | 16720 | 16730 | 16710 | 212 |
| 454 | 20231121 | 110600 | 1782141540 | 16720 | 16730 | 16730 | 16720 | 27 |
| 455 | 20231121 | 110500 | 1781690040 | 16710 | 16730 | 16740 | 16710 | 292 |
| 456 | 20231121 | 110400 | 1776803800 | 16730 | 16740 | 16740 | 16730 | 32 |
| 457 | 20231121 | 110300 | 1776268340 | 16740 | 16770 | 16780 | 16730 | 749 |
| 458 | 20231121 | 110200 | 1763727210 | 16750 | 16770 | 16770 | 16750 | 152 |
| 459 | 20231121 | 110100 | 1761179560 | 16780 | 16790 | 16800 | 16780 | 12 |
| 460 | 20231121 | 110000 | 1760978110 | 16800 | 16810 | 16810 | 16750 | 91 |
| 461 | 20231121 | 105900 | 1759451040 | 16810 | 16800 | 16810 | 16740 | 361 |
| 462 | 20231121 | 105800 | 1753389150 | 16800 | 16750 | 16800 | 16740 | 234 |
| 463 | 20231121 | 105700 | 1749466150 | 16750 | 16790 | 16790 | 16750 | 57 |
| 464 | 20231121 | 105600 | 1748509430 | 16740 | 16790 | 16790 | 16740 | 121 |
| 465 | 20231121 | 105500 | 1746479770 | 16750 | 16740 | 16790 | 16740 | 123 |
| 466 | 20231121 | 105400 | 1744417610 | 16740 | 16730 | 16740 | 16710 | 138 |
| 467 | 20231121 | 105300 | 1742109590 | 16730 | 16760 | 16760 | 16680 | 172 |
| 468 | 20231121 | 105200 | 1739239620 | 16790 | 16700 | 16790 | 16680 | 220 |
| 469 | 20231121 | 105100 | 1735559850 | 16660 | 16720 | 16720 | 16660 | 839 |
| 470 | 20231121 | 105000 | 1721566480 | 16710 | 16720 | 16720 | 16710 | 255 |
| 471 | 20231121 | 104900 | 1717303890 | 16770 | 16730 | 16770 | 16720 | 350 |
| 472 | 20231121 | 104800 | 1711450400 | 16730 | 16780 | 16780 | 16730 | 29 |
| 473 | 20231121 | 104700 | 1710965180 | 16730 | 16750 | 16780 | 16730 | 734 |
| 474 | 20231121 | 104600 | 1698681310 | 16750 | 16770 | 16780 | 16750 | 173 |
| 475 | 20231121 | 104500 | 1695781300 | 16780 | 16800 | 16810 | 16780 | 580 |
| 476 | 20231121 | 104400 | 1686040200 | 16810 | 16820 | 16820 | 16810 | 140 |
| 477 | 20231121 | 104300 | 1683686700 | 16830 | 16820 | 16830 | 16820 | 196 |
| 478 | 20231121 | 104200 | 1680389940 | 16830 | 16830 | 16830 | 16830 | 35 |
| 479 | 20231121 | 104100 | 1679800890 | 16830 | 16860 | 16870 | 16820 | 265 |
| 480 | 20231121 | 104000 | 1675340610 | 16830 | 16830 | 16870 | 16830 | 110 |
| 481 | 20231121 | 103900 | 1673486950 | 16810 | 16870 | 16870 | 16810 | 236 |
| 482 | 20231121 | 103800 | 1669516100 | 16870 | 16870 | 16870 | 16870 | 216 |
| 483 | 20231121 | 103700 | 1665872180 | 16810 | 16860 | 16860 | 16800 | 275 |
| 484 | 20231121 | 103600 | 1661237880 | 16810 | 16870 | 16870 | 16810 | 441 |
| 485 | 20231121 | 103500 | 1653807780 | 16790 | 16900 | 16900 | 16780 | 334 |
| 486 | 20231121 | 103400 | 1648168670 | 16900 | 16810 | 16900 | 16780 | 354 |
| 487 | 20231121 | 103300 | 1642199810 | 16810 | 16760 | 16810 | 16740 | 1127 |
| 488 | 20231121 | 103200 | 1623321300 | 16760 | 16790 | 16810 | 16730 | 367 |
| 489 | 20231121 | 103100 | 1617168870 | 16790 | 16900 | 16900 | 16760 | 702 |
| 490 | 20231121 | 103000 | 1605358000 | 16860 | 16800 | 16940 | 16800 | 1809 |
| 491 | 20231121 | 102900 | 1574848760 | 16800 | 16750 | 16800 | 16750 | 1245 |
| 492 | 20231121 | 102800 | 1553967180 | 16750 | 16700 | 16750 | 16690 | 748 |
| 493 | 20231121 | 102700 | 1541467800 | 16690 | 16710 | 16710 | 16690 | 80 |
| 494 | 20231121 | 102600 | 1540132210 | 16710 | 16690 | 16710 | 16690 | 68 |
| 495 | 20231121 | 102500 | 1538996350 | 16690 | 16710 | 16710 | 16690 | 22 |
| 496 | 20231121 | 102400 | 1538629150 | 16680 | 16720 | 16720 | 16680 | 110 |
| 497 | 20231121 | 102300 | 1536792360 | 16700 | 16700 | 16710 | 16700 | 171 |
| 498 | 20231121 | 102200 | 1533936500 | 16700 | 16690 | 16700 | 16680 | 1364 |
| 499 | 20231121 | 102100 | 1511171090 | 16680 | 16680 | 16750 | 16670 | 1239 |
| 500 | 20231121 | 102000 | 1490467880 | 16650 | 16650 | 16680 | 16650 | 146 |
| 501 | 20231121 | 101900 | 1488035020 | 16650 | 16650 | 16670 | 16650 | 217 |
| 502 | 20231121 | 101800 | 1484420410 | 16650 | 16670 | 16670 | 16640 | 384 |
| 503 | 20231121 | 101700 | 1478026940 | 16680 | 16680 | 16700 | 16680 | 352 |
| 504 | 20231121 | 101600 | 1472153050 | 16680 | 16650 | 16680 | 16650 | 273 |
| 505 | 20231121 | 101500 | 1467603440 | 16640 | 16630 | 16640 | 16630 | 419 |
| 506 | 20231121 | 101400 | 1460633310 | 16620 | 16620 | 16630 | 16610 | 453 |
| 507 | 20231121 | 101300 | 1453105430 | 16630 | 16620 | 16630 | 16620 | 208 |
| 508 | 20231121 | 101200 | 1449646740 | 16620 | 16620 | 16630 | 16620 | 228 |
| 509 | 20231121 | 101100 | 1445857270 | 16640 | 16640 | 16640 | 16640 | 61 |
| 510 | 20231121 | 101000 | 1444842230 | 16640 | 16640 | 16640 | 16610 | 527 |
| 511 | 20231121 | 100900 | 1436079920 | 16640 | 16630 | 16640 | 16620 | 464 |
| 512 | 20231121 | 100800 | 1428364570 | 16650 | 16610 | 16650 | 16610 | 351 |
| 513 | 20231121 | 100700 | 1422523140 | 16600 | 16650 | 16660 | 16600 | 558 |
| 514 | 20231121 | 100600 | 1413229900 | 16650 | 16640 | 16650 | 16640 | 440 |
| 515 | 20231121 | 100500 | 1405905300 | 16600 | 16610 | 16610 | 16600 | 412 |
| 516 | 20231121 | 100400 | 1399062550 | 16600 | 16590 | 16660 | 16570 | 834 |
| 517 | 20231121 | 100300 | 1385222360 | 16550 | 16630 | 16630 | 16550 | 3126 |
| 518 | 20231121 | 100200 | 1333346980 | 16630 | 16640 | 16660 | 16630 | 1479 |
| 519 | 20231121 | 100100 | 1308741690 | 16650 | 16650 | 16660 | 16650 | 503 |
| 520 | 20231121 | 100000 | 1300366450 | 16650 | 16690 | 16690 | 16640 | 6297 |
| 521 | 20231121 | 095900 | 1195451720 | 16700 | 16720 | 16720 | 16700 | 1575 |
| 522 | 20231121 | 095800 | 1169139180 | 16720 | 16720 | 16720 | 16720 | 433 |
| 523 | 20231121 | 095700 | 1161899420 | 16710 | 16740 | 16740 | 16710 | 1860 |
| 524 | 20231121 | 095600 | 1130788180 | 16730 | 16740 | 16760 | 16730 | 1226 |
| 525 | 20231121 | 095500 | 1110261930 | 16740 | 16760 | 16770 | 16740 | 132 |
| 526 | 20231121 | 095400 | 1108051130 | 16760 | 16740 | 16760 | 16740 | 548 |
| 527 | 20231121 | 095300 | 1098871770 | 16740 | 16760 | 16760 | 16730 | 34 |
| 528 | 20231121 | 095200 | 1098302600 | 16760 | 16780 | 16780 | 16760 | 93 |
| 529 | 20231121 | 095100 | 1096743540 | 16730 | 16780 | 16780 | 16720 | 743 |
| 530 | 20231121 | 095000 | 1084315060 | 16780 | 16720 | 16780 | 16720 | 318 |
| 531 | 20231121 | 094900 | 1078991880 | 16720 | 16770 | 16770 | 16720 | 390 |
| 532 | 20231121 | 094800 | 1072467350 | 16770 | 16780 | 16780 | 16720 | 1965 |
| 533 | 20231121 | 094700 | 1039571960 | 16780 | 16810 | 16810 | 16780 | 58 |
| 534 | 20231121 | 094600 | 1038598630 | 16830 | 16770 | 16850 | 16770 | 576 |
| 535 | 20231121 | 094500 | 1028914250 | 16740 | 16710 | 16740 | 16700 | 1560 |
| 536 | 20231121 | 094400 | 1002831970 | 16710 | 16710 | 16730 | 16700 | 400 |
| 537 | 20231121 | 094300 | 996147190 | 16730 | 16720 | 16730 | 16700 | 1003 |
| 538 | 20231121 | 094200 | 979387620 | 16720 | 16760 | 16760 | 16710 | 1906 |
| 539 | 20231121 | 094100 | 947497180 | 16760 | 16800 | 16800 | 16760 | 1225 |
| 540 | 20231121 | 094000 | 926948790 | 16800 | 16850 | 16850 | 16770 | 751 |
| 541 | 20231121 | 093900 | 914331150 | 16840 | 16820 | 16850 | 16820 | 218 |
| 542 | 20231121 | 093800 | 910663750 | 16820 | 16780 | 16820 | 16780 | 859 |
| 543 | 20231121 | 093700 | 896243720 | 16810 | 16810 | 16810 | 16810 | 2 |
| 544 | 20231121 | 093600 | 896210100 | 16760 | 16740 | 16760 | 16740 | 486 |
| 545 | 20231121 | 093500 | 888070010 | 16740 | 16800 | 16800 | 16740 | 544 |
| 546 | 20231121 | 093400 | 878958010 | 16800 | 16820 | 16820 | 16800 | 567 |
| 547 | 20231121 | 093300 | 869430710 | 16800 | 16790 | 16810 | 16770 | 416 |
| 548 | 20231121 | 093200 | 862443970 | 16770 | 16850 | 16850 | 16770 | 179 |
| 549 | 20231121 | 093100 | 859438280 | 16850 | 16730 | 16850 | 16730 | 527 |
| 550 | 20231121 | 093000 | 850608430 | 16810 | 16800 | 16820 | 16700 | 2533 |
| 551 | 20231121 | 092900 | 808198560 | 16800 | 16800 | 16800 | 16800 | 161 |
| 552 | 20231121 | 092800 | 805493760 | 16810 | 16690 | 16810 | 16680 | 730 |
| 553 | 20231121 | 092700 | 793286450 | 16680 | 16690 | 16710 | 16660 | 972 |
| 554 | 20231121 | 092600 | 777076240 | 16690 | 16700 | 16730 | 16670 | 2019 |
| 555 | 20231121 | 092500 | 743373220 | 16700 | 16740 | 16770 | 16700 | 2921 |
| 556 | 20231121 | 092400 | 694519050 | 16770 | 16770 | 16770 | 16750 | 2008 |
| 557 | 20231121 | 092300 | 660863800 | 16760 | 16770 | 16770 | 16760 | 898 |
| 558 | 20231121 | 092200 | 645807420 | 16760 | 16770 | 16790 | 16750 | 1779 |
| 559 | 20231121 | 092100 | 615982330 | 16780 | 16810 | 16810 | 16770 | 1537 |
| 560 | 20231121 | 092000 | 590172530 | 16810 | 16850 | 16870 | 16810 | 1133 |
| 561 | 20231121 | 091900 | 571094720 | 16850 | 16890 | 16890 | 16850 | 591 |
| 562 | 20231121 | 091800 | 561129080 | 16880 | 16940 | 16940 | 16870 | 248 |
| 563 | 20231121 | 091700 | 556940470 | 16860 | 16860 | 16870 | 16840 | 696 |
| 564 | 20231121 | 091600 | 545208740 | 16850 | 16920 | 16950 | 16850 | 1023 |
| 565 | 20231121 | 091500 | 527918060 | 16950 | 16890 | 16950 | 16890 | 1026 |
| 566 | 20231121 | 091400 | 510561820 | 16880 | 16900 | 16900 | 16880 | 367 |
| 567 | 20231121 | 091300 | 504363170 | 16900 | 16900 | 16900 | 16890 | 209 |
| 568 | 20231121 | 091200 | 500832240 | 16890 | 16960 | 16960 | 16890 | 820 |
| 569 | 20231121 | 091100 | 486955580 | 16950 | 17110 | 17110 | 16950 | 2637 |
| 570 | 20231121 | 091000 | 442055710 | 17110 | 16830 | 17140 | 16830 | 3506 |
| 571 | 20231121 | 090900 | 382536050 | 16830 | 16840 | 16850 | 16830 | 595 |
| 572 | 20231121 | 090800 | 372517620 | 16840 | 16760 | 16860 | 16730 | 802 |
| 573 | 20231121 | 090700 | 359043910 | 16730 | 16740 | 16790 | 16700 | 1043 |
| 574 | 20231121 | 090600 | 341606810 | 16700 | 16750 | 16760 | 16700 | 3544 |
| 575 | 20231121 | 090500 | 282354630 | 16760 | 16800 | 16800 | 16740 | 2132 |
| 576 | 20231121 | 090400 | 246619300 | 16800 | 16740 | 16840 | 16710 | 2605 |
| 577 | 20231121 | 090300 | 202904200 | 16710 | 16840 | 16840 | 16710 | 1757 |
| 578 | 20231121 | 090200 | 173425470 | 16840 | 16870 | 16900 | 16810 | 1023 |
| 579 | 20231121 | 090100 | 156180530 | 16900 | 16720 | 16920 | 16710 | 1266 |
| 580 | 20231121 | 090000 | 134948810 | 16710 | 16860 | 16880 | 16710 | 8017 |