31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 184700 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 2372 |
| 3 | 20231122 | 184600 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 4 | 20231122 | 184500 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 5 | 20231122 | 184400 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 6 | 20231122 | 184300 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 7 | 20231122 | 184200 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 8 | 20231122 | 184100 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 9 | 20231122 | 184000 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 10 | 20231122 | 183900 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 11 | 20231122 | 183800 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 12 | 20231122 | 183700 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 13 | 20231122 | 183600 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 14 | 20231122 | 183500 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 15 | 20231122 | 183400 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 16 | 20231122 | 183300 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 17 | 20231122 | 183200 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 18 | 20231122 | 183100 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 19 | 20231122 | 183000 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 20 | 20231122 | 182900 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 21 | 20231122 | 182800 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 22 | 20231122 | 182700 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 23 | 20231122 | 182600 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 24 | 20231122 | 182500 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 25 | 20231122 | 182400 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 26 | 20231122 | 182300 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 27 | 20231122 | 182200 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 28 | 20231122 | 182100 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 29 | 20231122 | 182000 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 30 | 20231122 | 181900 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 31 | 20231122 | 181800 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 32 | 20231122 | 181700 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 2372 |
| 33 | 20231122 | 181600 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 34 | 20231122 | 181500 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 35 | 20231122 | 181400 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 36 | 20231122 | 181300 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 37 | 20231122 | 181200 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 38 | 20231122 | 181100 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 39 | 20231122 | 181000 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 40 | 20231122 | 180900 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 41 | 20231122 | 180800 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 42 | 20231122 | 180700 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 43 | 20231122 | 180600 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 44 | 20231122 | 180500 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 45 | 20231122 | 180400 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 46 | 20231122 | 180300 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 47 | 20231122 | 180200 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 48 | 20231122 | 180100 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 49 | 20231122 | 180000 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 50 | 20231122 | 175900 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 51 | 20231122 | 175800 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 52 | 20231122 | 175700 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 53 | 20231122 | 175600 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 54 | 20231122 | 175500 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 55 | 20231122 | 175400 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 56 | 20231122 | 175300 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 57 | 20231122 | 175200 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 58 | 20231122 | 175100 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 59 | 20231122 | 175000 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 60 | 20231122 | 174900 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 61 | 20231122 | 174800 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 62 | 20231122 | 174700 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 2372 |
| 63 | 20231122 | 174600 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 64 | 20231122 | 174500 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 65 | 20231122 | 174400 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 66 | 20231122 | 174300 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 67 | 20231122 | 174200 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 68 | 20231122 | 174100 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 69 | 20231122 | 174000 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 70 | 20231122 | 173900 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 71 | 20231122 | 173800 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 72 | 20231122 | 173700 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 73 | 20231122 | 173600 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 74 | 20231122 | 173500 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 75 | 20231122 | 173400 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 76 | 20231122 | 173300 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 77 | 20231122 | 173200 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 78 | 20231122 | 173100 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 79 | 20231122 | 173000 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 80 | 20231122 | 172900 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 81 | 20231122 | 172800 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 82 | 20231122 | 172700 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 83 | 20231122 | 172600 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 84 | 20231122 | 172500 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 85 | 20231122 | 172400 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 86 | 20231122 | 172300 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 87 | 20231122 | 172200 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 88 | 20231122 | 172100 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 89 | 20231122 | 172000 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 90 | 20231122 | 171900 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 91 | 20231122 | 171800 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 92 | 20231122 | 171700 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 2372 |
| 93 | 20231122 | 171600 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 94 | 20231122 | 171500 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 95 | 20231122 | 171400 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 96 | 20231122 | 171300 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 97 | 20231122 | 171200 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 98 | 20231122 | 171100 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 99 | 20231122 | 171000 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 100 | 20231122 | 170900 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 101 | 20231122 | 170800 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 102 | 20231122 | 170700 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 103 | 20231122 | 170600 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 104 | 20231122 | 170500 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 105 | 20231122 | 170400 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 106 | 20231122 | 170300 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 107 | 20231122 | 170200 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 108 | 20231122 | 170100 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 109 | 20231122 | 170000 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 110 | 20231122 | 165900 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 111 | 20231122 | 165800 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 112 | 20231122 | 165700 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 113 | 20231122 | 165600 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 114 | 20231122 | 165500 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 115 | 20231122 | 165400 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 116 | 20231122 | 165300 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 117 | 20231122 | 165200 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 118 | 20231122 | 165100 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 119 | 20231122 | 165000 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 120 | 20231122 | 164900 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 121 | 20231122 | 164800 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 122 | 20231122 | 164700 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 2372 |
| 123 | 20231122 | 164600 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 124 | 20231122 | 164500 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 125 | 20231122 | 164400 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 126 | 20231122 | 164300 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 127 | 20231122 | 164200 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 128 | 20231122 | 164100 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 129 | 20231122 | 164000 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 130 | 20231122 | 163900 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 131 | 20231122 | 163800 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 132 | 20231122 | 163700 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 133 | 20231122 | 163600 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 134 | 20231122 | 163500 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 135 | 20231122 | 163400 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 136 | 20231122 | 163300 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 137 | 20231122 | 163200 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 138 | 20231122 | 163100 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 139 | 20231122 | 163000 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 140 | 20231122 | 162900 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 141 | 20231122 | 162800 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 142 | 20231122 | 162700 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 143 | 20231122 | 162600 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 144 | 20231122 | 162500 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 145 | 20231122 | 162400 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 146 | 20231122 | 162300 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 147 | 20231122 | 162200 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 148 | 20231122 | 162100 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 149 | 20231122 | 162000 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 150 | 20231122 | 161900 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 151 | 20231122 | 161800 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 152 | 20231122 | 161700 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 2372 |
| 153 | 20231122 | 161600 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 154 | 20231122 | 161500 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 155 | 20231122 | 161400 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 156 | 20231122 | 161300 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 157 | 20231122 | 161200 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 158 | 20231122 | 161100 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 159 | 20231122 | 161000 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 160 | 20231122 | 160900 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 161 | 20231122 | 160800 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 162 | 20231122 | 160700 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 163 | 20231122 | 160600 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 164 | 20231122 | 160500 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 165 | 20231122 | 160400 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 166 | 20231122 | 160300 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 167 | 20231122 | 160200 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 168 | 20231122 | 160100 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 169 | 20231122 | 160000 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 170 | 20231122 | 155900 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 171 | 20231122 | 155800 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 172 | 20231122 | 155700 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 173 | 20231122 | 155600 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 174 | 20231122 | 155500 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 175 | 20231122 | 155400 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 176 | 20231122 | 155300 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 177 | 20231122 | 155200 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 178 | 20231122 | 155100 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 179 | 20231122 | 155000 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 180 | 20231122 | 154900 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 181 | 20231122 | 154800 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 182 | 20231122 | 154700 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 2372 |
| 183 | 20231122 | 154600 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 184 | 20231122 | 154500 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 185 | 20231122 | 154400 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 186 | 20231122 | 154300 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 187 | 20231122 | 154200 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 188 | 20231122 | 154100 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 189 | 20231122 | 154000 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 190 | 20231122 | 153900 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 191 | 20231122 | 153800 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 192 | 20231122 | 153700 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 193 | 20231122 | 153600 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 194 | 20231122 | 153500 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 195 | 20231122 | 153400 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 196 | 20231122 | 153300 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 197 | 20231122 | 153200 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 198 | 20231122 | 153100 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 0 |
| 199 | 20231122 | 153000 | 3490501250 | 15970 | 15970 | 15970 | 15970 | 2372 |
| 200 | 20231122 | 152900 | 3452620410 | 15940 | 15940 | 15940 | 15940 | 0 |
| 201 | 20231122 | 152800 | 3452620410 | 15940 | 15940 | 15940 | 15940 | 0 |
| 202 | 20231122 | 152700 | 3452620410 | 15940 | 15940 | 15940 | 15940 | 0 |
| 203 | 20231122 | 152600 | 3452620410 | 15940 | 15940 | 15940 | 15940 | 0 |
| 204 | 20231122 | 152500 | 3452620410 | 15940 | 15940 | 15940 | 15940 | 0 |
| 205 | 20231122 | 152400 | 3452620410 | 15940 | 15940 | 15940 | 15940 | 0 |
| 206 | 20231122 | 152300 | 3452620410 | 15940 | 15940 | 15940 | 15940 | 0 |
| 207 | 20231122 | 152200 | 3452620410 | 15940 | 15940 | 15940 | 15940 | 0 |
| 208 | 20231122 | 152100 | 3452620410 | 15940 | 15940 | 15940 | 15940 | 0 |
| 209 | 20231122 | 152000 | 3452620410 | 15940 | 15940 | 15940 | 15940 | 0 |
| 210 | 20231122 | 151900 | 3452620410 | 15940 | 15920 | 15950 | 15920 | 66 |
| 211 | 20231122 | 151800 | 3451568070 | 15930 | 15900 | 15930 | 15900 | 992 |
| 212 | 20231122 | 151700 | 3435785200 | 15880 | 15870 | 15880 | 15870 | 108 |
| 213 | 20231122 | 151600 | 3434071220 | 15900 | 15870 | 15900 | 15870 | 8 |
| 214 | 20231122 | 151500 | 3433944200 | 15870 | 15870 | 15870 | 15870 | 12 |
| 215 | 20231122 | 151400 | 3433753760 | 15870 | 15870 | 15870 | 15860 | 37 |
| 216 | 20231122 | 151300 | 3433166590 | 15860 | 15870 | 15900 | 15860 | 296 |
| 217 | 20231122 | 151200 | 3428467510 | 15860 | 15850 | 15880 | 15850 | 28 |
| 218 | 20231122 | 151100 | 3428023590 | 15850 | 15850 | 15890 | 15850 | 751 |
| 219 | 20231122 | 151000 | 3416120160 | 15850 | 15890 | 15890 | 15850 | 211 |
| 220 | 20231122 | 150900 | 3412767470 | 15900 | 15860 | 15900 | 15840 | 2816 |
| 221 | 20231122 | 150800 | 3368060240 | 15860 | 15880 | 15880 | 15860 | 200 |
| 222 | 20231122 | 150700 | 3364884830 | 15890 | 15890 | 15900 | 15880 | 1215 |
| 223 | 20231122 | 150600 | 3345579610 | 15890 | 15890 | 15900 | 15890 | 712 |
| 224 | 20231122 | 150500 | 3334259960 | 15890 | 15890 | 15900 | 15890 | 58 |
| 225 | 20231122 | 150400 | 3333338140 | 15900 | 15880 | 15900 | 15880 | 108 |
| 226 | 20231122 | 150300 | 3331622610 | 15900 | 15890 | 15900 | 15880 | 274 |
| 227 | 20231122 | 150200 | 3327267130 | 15900 | 15930 | 15950 | 15900 | 872 |
| 228 | 20231122 | 150100 | 3313380810 | 15930 | 16010 | 16020 | 15930 | 2553 |
| 229 | 20231122 | 150000 | 3272557720 | 16010 | 16040 | 16040 | 16010 | 959 |
| 230 | 20231122 | 145900 | 3257193920 | 16040 | 16050 | 16050 | 16040 | 201 |
| 231 | 20231122 | 145800 | 3253969870 | 16050 | 16060 | 16080 | 16030 | 646 |
| 232 | 20231122 | 145700 | 3243598420 | 16090 | 16090 | 16090 | 16080 | 181 |
| 233 | 20231122 | 145600 | 3240687130 | 16100 | 16100 | 16100 | 16100 | 24 |
| 234 | 20231122 | 145500 | 3240300730 | 16110 | 16100 | 16110 | 16100 | 685 |
| 235 | 20231122 | 145400 | 3229266920 | 16090 | 16100 | 16100 | 16080 | 625 |
| 236 | 20231122 | 145300 | 3219209830 | 16100 | 16080 | 16100 | 16080 | 1106 |
| 237 | 20231122 | 145200 | 3201404360 | 16080 | 16060 | 16080 | 16050 | 978 |
| 238 | 20231122 | 145100 | 3185693680 | 16050 | 16040 | 16050 | 16030 | 1521 |
| 239 | 20231122 | 145000 | 3161295060 | 16030 | 16030 | 16040 | 16020 | 683 |
| 240 | 20231122 | 144900 | 3150346790 | 16030 | 16030 | 16030 | 16030 | 579 |
| 241 | 20231122 | 144800 | 3141065420 | 16020 | 16010 | 16040 | 16010 | 1015 |
| 242 | 20231122 | 144700 | 3124809090 | 16010 | 16040 | 16040 | 16010 | 1366 |
| 243 | 20231122 | 144600 | 3102925900 | 16040 | 16050 | 16050 | 16030 | 619 |
| 244 | 20231122 | 144500 | 3092996570 | 16060 | 16090 | 16090 | 16020 | 2325 |
| 245 | 20231122 | 144400 | 3055672240 | 16100 | 16080 | 16100 | 16060 | 1775 |
| 246 | 20231122 | 144300 | 3027132830 | 16080 | 16100 | 16100 | 16070 | 568 |
| 247 | 20231122 | 144200 | 3017998390 | 16100 | 16130 | 16130 | 16080 | 1623 |
| 248 | 20231122 | 144100 | 2991861530 | 16100 | 16130 | 16150 | 16090 | 1885 |
| 249 | 20231122 | 144000 | 2961475840 | 16110 | 16230 | 16230 | 16110 | 3352 |
| 250 | 20231122 | 143900 | 2907245230 | 16220 | 16260 | 16280 | 16220 | 2673 |
| 251 | 20231122 | 143800 | 2863792660 | 16240 | 16240 | 16260 | 16220 | 2688 |
| 252 | 20231122 | 143700 | 2820134950 | 16240 | 16240 | 16260 | 16230 | 1734 |
| 253 | 20231122 | 143600 | 2791968080 | 16240 | 16220 | 16250 | 16220 | 3475 |
| 254 | 20231122 | 143500 | 2735541640 | 16230 | 16220 | 16230 | 16200 | 2806 |
| 255 | 20231122 | 143400 | 2690026760 | 16220 | 16160 | 16220 | 16160 | 4023 |
| 256 | 20231122 | 143300 | 2624920460 | 16160 | 16180 | 16180 | 16150 | 1230 |
| 257 | 20231122 | 143200 | 2605038420 | 16180 | 16180 | 16200 | 16180 | 3144 |
| 258 | 20231122 | 143100 | 2554141790 | 16180 | 16190 | 16190 | 16160 | 2091 |
| 259 | 20231122 | 143000 | 2520310110 | 16160 | 16190 | 16200 | 16160 | 1879 |
| 260 | 20231122 | 142900 | 2489896080 | 16170 | 16130 | 16200 | 16120 | 6143 |
| 261 | 20231122 | 142800 | 2390569380 | 16130 | 16120 | 16150 | 16110 | 6418 |
| 262 | 20231122 | 142700 | 2286982720 | 16110 | 16080 | 16110 | 16080 | 7030 |
| 263 | 20231122 | 142600 | 2173843260 | 16080 | 16040 | 16080 | 16040 | 959 |
| 264 | 20231122 | 142500 | 2158441580 | 16040 | 16040 | 16050 | 16040 | 1440 |
| 265 | 20231122 | 142400 | 2135335050 | 16050 | 16040 | 16050 | 16030 | 2029 |
| 266 | 20231122 | 142300 | 2102786240 | 16030 | 16050 | 16050 | 16010 | 758 |
| 267 | 20231122 | 142200 | 2090628720 | 16040 | 16040 | 16040 | 16030 | 1126 |
| 268 | 20231122 | 142100 | 2072568280 | 16040 | 16040 | 16040 | 16000 | 995 |
| 269 | 20231122 | 142000 | 2056620320 | 16050 | 15980 | 16060 | 15980 | 7835 |
| 270 | 20231122 | 141900 | 1931238150 | 15980 | 15920 | 15980 | 15920 | 545 |
| 271 | 20231122 | 141800 | 1922535250 | 15920 | 15970 | 15980 | 15910 | 1560 |
| 272 | 20231122 | 141700 | 1897678740 | 15970 | 15980 | 15980 | 15900 | 2160 |
| 273 | 20231122 | 141600 | 1863184600 | 15970 | 15980 | 15980 | 15970 | 1451 |
| 274 | 20231122 | 141500 | 1840006180 | 15980 | 15930 | 15980 | 15900 | 3363 |
| 275 | 20231122 | 141400 | 1786352090 | 15920 | 15880 | 15920 | 15880 | 2879 |
| 276 | 20231122 | 141300 | 1740566110 | 15880 | 15890 | 15890 | 15880 | 650 |
| 277 | 20231122 | 141200 | 1730240180 | 15900 | 15890 | 15900 | 15890 | 945 |
| 278 | 20231122 | 141100 | 1715217140 | 15890 | 15890 | 15910 | 15890 | 1249 |
| 279 | 20231122 | 141000 | 1695361570 | 15910 | 15890 | 15910 | 15880 | 2327 |
| 280 | 20231122 | 140900 | 1658375690 | 15890 | 15900 | 15900 | 15880 | 316 |
| 281 | 20231122 | 140800 | 1653353640 | 15890 | 15880 | 15890 | 15880 | 801 |
| 282 | 20231122 | 140700 | 1640625770 | 15880 | 15860 | 15880 | 15850 | 545 |
| 283 | 20231122 | 140600 | 1631977540 | 15860 | 15860 | 15860 | 15850 | 338 |
| 284 | 20231122 | 140500 | 1626616960 | 15860 | 15850 | 15870 | 15840 | 805 |
| 285 | 20231122 | 140400 | 1613851150 | 15850 | 15830 | 15850 | 15830 | 596 |
| 286 | 20231122 | 140300 | 1604409110 | 15830 | 15820 | 15840 | 15820 | 728 |
| 287 | 20231122 | 140200 | 1592881580 | 15820 | 15820 | 15830 | 15810 | 868 |
| 288 | 20231122 | 140100 | 1579149590 | 15810 | 15760 | 15810 | 15750 | 5199 |
| 289 | 20231122 | 140000 | 1497075580 | 15760 | 15760 | 15770 | 15750 | 454 |
| 290 | 20231122 | 135900 | 1489919920 | 15760 | 15760 | 15770 | 15750 | 1065 |
| 291 | 20231122 | 135800 | 1473128970 | 15760 | 15740 | 15770 | 15740 | 1865 |
| 292 | 20231122 | 135700 | 1443754430 | 15730 | 15680 | 15730 | 15680 | 1909 |
| 293 | 20231122 | 135600 | 1413768340 | 15680 | 15670 | 15680 | 15630 | 494 |
| 294 | 20231122 | 135500 | 1406024270 | 15670 | 15630 | 15670 | 15630 | 619 |
| 295 | 20231122 | 135400 | 1396332410 | 15640 | 15650 | 15650 | 15640 | 732 |
| 296 | 20231122 | 135300 | 1384883830 | 15690 | 15650 | 15690 | 15650 | 200 |
| 297 | 20231122 | 135200 | 1381748270 | 15650 | 15640 | 15650 | 15640 | 25 |
| 298 | 20231122 | 135100 | 1381357160 | 15640 | 15640 | 15640 | 15640 | 47 |
| 299 | 20231122 | 135000 | 1380622080 | 15650 | 15660 | 15660 | 15650 | 114 |
| 300 | 20231122 | 134900 | 1378837630 | 15660 | 15660 | 15680 | 15650 | 227 |
| 301 | 20231122 | 134800 | 1375278730 | 15690 | 15660 | 15690 | 15650 | 194 |
| 302 | 20231122 | 134700 | 1372238500 | 15650 | 15660 | 15660 | 15650 | 194 |
| 303 | 20231122 | 134600 | 1369201650 | 15660 | 15690 | 15700 | 15660 | 78 |
| 304 | 20231122 | 134500 | 1367977960 | 15690 | 15700 | 15700 | 15690 | 131 |
| 305 | 20231122 | 134400 | 1365921460 | 15700 | 15710 | 15710 | 15700 | 221 |
| 306 | 20231122 | 134300 | 1362451220 | 15710 | 15710 | 15720 | 15710 | 558 |
| 307 | 20231122 | 134200 | 1353683680 | 15710 | 15710 | 15730 | 15710 | 521 |
| 308 | 20231122 | 134100 | 1345495710 | 15700 | 15700 | 15700 | 15690 | 333 |
| 309 | 20231122 | 134000 | 1340267710 | 15700 | 15690 | 15700 | 15640 | 1030 |
| 310 | 20231122 | 133900 | 1324102220 | 15640 | 15640 | 15640 | 15630 | 513 |
| 311 | 20231122 | 133800 | 1316079020 | 15640 | 15640 | 15710 | 15620 | 2069 |
| 312 | 20231122 | 133700 | 1283611890 | 15630 | 15580 | 15630 | 15580 | 1299 |
| 313 | 20231122 | 133600 | 1263338410 | 15590 | 15590 | 15600 | 15590 | 107 |
| 314 | 20231122 | 133500 | 1261669870 | 15600 | 15600 | 15600 | 15590 | 110 |
| 315 | 20231122 | 133400 | 1259953890 | 15590 | 15580 | 15590 | 15580 | 40 |
| 316 | 20231122 | 133300 | 1259330550 | 15590 | 15590 | 15600 | 15590 | 301 |
| 317 | 20231122 | 133200 | 1254635990 | 15590 | 15490 | 15590 | 15490 | 4399 |
| 318 | 20231122 | 133100 | 1186354780 | 15490 | 15480 | 15490 | 15480 | 117 |
| 319 | 20231122 | 133000 | 1184542870 | 15490 | 15480 | 15490 | 15470 | 397 |
| 320 | 20231122 | 132900 | 1178395000 | 15480 | 15470 | 15490 | 15470 | 599 |
| 321 | 20231122 | 132800 | 1169119310 | 15470 | 15470 | 15480 | 15470 | 153 |
| 322 | 20231122 | 132700 | 1166751400 | 15460 | 15450 | 15460 | 15450 | 71 |
| 323 | 20231122 | 132600 | 1165654180 | 15450 | 15430 | 15450 | 15430 | 78 |
| 324 | 20231122 | 132500 | 1164449600 | 15430 | 15430 | 15430 | 15430 | 44 |
| 325 | 20231122 | 132400 | 1163770680 | 15420 | 15420 | 15420 | 15420 | 1 |
| 326 | 20231122 | 132300 | 1163755260 | 15420 | 15420 | 15420 | 15420 | 0 |
| 327 | 20231122 | 132200 | 1163755260 | 15420 | 15410 | 15420 | 15410 | 185 |
| 328 | 20231122 | 132100 | 1160904320 | 15430 | 15430 | 15430 | 15430 | 0 |
| 329 | 20231122 | 132000 | 1160904320 | 15430 | 15430 | 15430 | 15430 | 25 |
| 330 | 20231122 | 131900 | 1160518570 | 15430 | 15430 | 15430 | 15430 | 18 |
| 331 | 20231122 | 131800 | 1160240830 | 15440 | 15440 | 15440 | 15440 | 10 |
| 332 | 20231122 | 131700 | 1160086430 | 15430 | 15430 | 15430 | 15430 | 2 |
| 333 | 20231122 | 131600 | 1160055570 | 15430 | 15430 | 15430 | 15430 | 1 |
| 334 | 20231122 | 131500 | 1160040140 | 15430 | 15350 | 15430 | 15350 | 617 |
| 335 | 20231122 | 131400 | 1150536000 | 15400 | 15350 | 15400 | 15350 | 1392 |
| 336 | 20231122 | 131300 | 1129168500 | 15350 | 15350 | 15350 | 15350 | 10 |
| 337 | 20231122 | 131200 | 1129015000 | 15350 | 15350 | 15400 | 15350 | 1576 |
| 338 | 20231122 | 131100 | 1104823100 | 15350 | 15390 | 15390 | 15350 | 145 |
| 339 | 20231122 | 131000 | 1102597110 | 15340 | 15350 | 15350 | 15340 | 41 |
| 340 | 20231122 | 130900 | 1101968160 | 15340 | 15340 | 15340 | 15340 | 7 |
| 341 | 20231122 | 130800 | 1101860780 | 15350 | 15350 | 15350 | 15350 | 6 |
| 342 | 20231122 | 130700 | 1101768680 | 15350 | 15360 | 15360 | 15350 | 108 |
| 343 | 20231122 | 130600 | 1100110830 | 15350 | 15350 | 15350 | 15350 | 462 |
| 344 | 20231122 | 130500 | 1093019130 | 15350 | 15350 | 15350 | 15350 | 24 |
| 345 | 20231122 | 130400 | 1092650730 | 15390 | 15390 | 15390 | 15390 | 0 |
| 346 | 20231122 | 130300 | 1092650730 | 15390 | 15390 | 15390 | 15390 | 1 |
| 347 | 20231122 | 130200 | 1092635340 | 15390 | 15390 | 15390 | 15390 | 0 |
| 348 | 20231122 | 130100 | 1092635340 | 15390 | 15390 | 15390 | 15390 | 140 |
| 349 | 20231122 | 130000 | 1090480740 | 15390 | 15360 | 15390 | 15350 | 692 |
| 350 | 20231122 | 125900 | 1079857050 | 15360 | 15380 | 15400 | 15360 | 1715 |
| 351 | 20231122 | 125800 | 1053509040 | 15370 | 15370 | 15370 | 15370 | 0 |
| 352 | 20231122 | 125700 | 1053509040 | 15370 | 15370 | 15370 | 15370 | 6 |
| 353 | 20231122 | 125600 | 1053416820 | 15390 | 15390 | 15390 | 15390 | 53 |
| 354 | 20231122 | 125500 | 1052601150 | 15390 | 15390 | 15390 | 15390 | 0 |
| 355 | 20231122 | 125400 | 1052601150 | 15390 | 15370 | 15400 | 15370 | 712 |
| 356 | 20231122 | 125300 | 1041643410 | 15360 | 15360 | 15360 | 15360 | 0 |
| 357 | 20231122 | 125200 | 1041643410 | 15360 | 15360 | 15360 | 15360 | 6 |
| 358 | 20231122 | 125100 | 1041551250 | 15360 | 15370 | 15370 | 15360 | 2 |
| 359 | 20231122 | 125000 | 1041520520 | 15390 | 15390 | 15390 | 15390 | 0 |
| 360 | 20231122 | 124900 | 1041520520 | 15390 | 15390 | 15390 | 15390 | 1 |
| 361 | 20231122 | 124800 | 1041505130 | 15350 | 15350 | 15350 | 15350 | 0 |
| 362 | 20231122 | 124700 | 1041505130 | 15350 | 15380 | 15380 | 15350 | 1341 |
| 363 | 20231122 | 124600 | 1020907310 | 15380 | 15380 | 15380 | 15380 | 10 |
| 364 | 20231122 | 124500 | 1020753510 | 15380 | 15380 | 15380 | 15380 | 3 |
| 365 | 20231122 | 124400 | 1020707370 | 15380 | 15380 | 15380 | 15380 | 30 |
| 366 | 20231122 | 124300 | 1020245970 | 15380 | 15380 | 15380 | 15380 | 18 |
| 367 | 20231122 | 124200 | 1019969130 | 15380 | 15380 | 15380 | 15380 | 0 |
| 368 | 20231122 | 124100 | 1019969130 | 15380 | 15400 | 15400 | 15380 | 516 |
| 369 | 20231122 | 124000 | 1012030160 | 15400 | 15400 | 15400 | 15400 | 0 |
| 370 | 20231122 | 123900 | 1012030160 | 15400 | 15400 | 15400 | 15400 | 0 |
| 371 | 20231122 | 123800 | 1012030160 | 15400 | 15400 | 15400 | 15400 | 0 |
| 372 | 20231122 | 123700 | 1012030160 | 15400 | 15400 | 15400 | 15400 | 0 |
| 373 | 20231122 | 123600 | 1012030160 | 15400 | 15400 | 15400 | 15400 | 106 |
| 374 | 20231122 | 123500 | 1010397760 | 15400 | 15400 | 15400 | 15400 | 0 |
| 375 | 20231122 | 123400 | 1010397760 | 15400 | 15400 | 15400 | 15400 | 100 |
| 376 | 20231122 | 123300 | 1008857760 | 15410 | 15410 | 15410 | 15410 | 6 |
| 377 | 20231122 | 123200 | 1008765300 | 15410 | 15410 | 15410 | 15410 | 259 |
| 378 | 20231122 | 123100 | 1004774110 | 15420 | 15430 | 15430 | 15420 | 76 |
| 379 | 20231122 | 123000 | 1003601990 | 15430 | 15440 | 15440 | 15430 | 115 |
| 380 | 20231122 | 122900 | 1001827490 | 15440 | 15430 | 15440 | 15430 | 9 |
| 381 | 20231122 | 122800 | 1001688580 | 15430 | 15430 | 15430 | 15430 | 5 |
| 382 | 20231122 | 122700 | 1001611430 | 15440 | 15430 | 15440 | 15430 | 158 |
| 383 | 20231122 | 122600 | 999172490 | 15430 | 15440 | 15440 | 15430 | 310 |
| 384 | 20231122 | 122500 | 994389090 | 15440 | 15440 | 15440 | 15440 | 52 |
| 385 | 20231122 | 122400 | 993586210 | 15430 | 15430 | 15430 | 15430 | 5 |
| 386 | 20231122 | 122300 | 993509060 | 15440 | 15440 | 15440 | 15440 | 22 |
| 387 | 20231122 | 122200 | 993169380 | 15440 | 15410 | 15440 | 15410 | 137 |
| 388 | 20231122 | 122100 | 991054340 | 15410 | 15410 | 15410 | 15410 | 44 |
| 389 | 20231122 | 122000 | 990376300 | 15410 | 15410 | 15410 | 15410 | 6 |
| 390 | 20231122 | 121900 | 990283840 | 15410 | 15420 | 15420 | 15410 | 65 |
| 391 | 20231122 | 121800 | 989281760 | 15420 | 15420 | 15420 | 15420 | 1 |
| 392 | 20231122 | 121700 | 989266340 | 15420 | 15420 | 15420 | 15420 | 0 |
| 393 | 20231122 | 121600 | 989266340 | 15420 | 15420 | 15420 | 15420 | 59 |
| 394 | 20231122 | 121500 | 988356560 | 15410 | 15410 | 15410 | 15410 | 3 |
| 395 | 20231122 | 121400 | 988310330 | 15420 | 15410 | 15420 | 15410 | 172 |
| 396 | 20231122 | 121300 | 985659040 | 15390 | 15390 | 15390 | 15390 | 0 |
| 397 | 20231122 | 121200 | 985659040 | 15390 | 15390 | 15390 | 15390 | 84 |
| 398 | 20231122 | 121100 | 984366280 | 15380 | 15380 | 15380 | 15380 | 200 |
| 399 | 20231122 | 121000 | 981290280 | 15400 | 15400 | 15400 | 15400 | 0 |
| 400 | 20231122 | 120900 | 981290280 | 15400 | 15400 | 15400 | 15400 | 1 |
| 401 | 20231122 | 120800 | 981274880 | 15410 | 15410 | 15410 | 15410 | 5 |
| 402 | 20231122 | 120700 | 981197830 | 15420 | 15420 | 15420 | 15420 | 2 |
| 403 | 20231122 | 120600 | 981166990 | 15380 | 15410 | 15410 | 15380 | 113 |
| 404 | 20231122 | 120500 | 979428300 | 15410 | 15410 | 15410 | 15410 | 0 |
| 405 | 20231122 | 120400 | 979428300 | 15410 | 15400 | 15410 | 15370 | 1036 |
| 406 | 20231122 | 120300 | 963490530 | 15420 | 15420 | 15420 | 15420 | 0 |
| 407 | 20231122 | 120200 | 963490530 | 15420 | 15420 | 15420 | 15420 | 20 |
| 408 | 20231122 | 120100 | 963182130 | 15420 | 15410 | 15420 | 15410 | 15 |
| 409 | 20231122 | 120000 | 962950970 | 15410 | 15430 | 15430 | 15410 | 51 |
| 410 | 20231122 | 115900 | 962164550 | 15430 | 15430 | 15430 | 15420 | 22 |
| 411 | 20231122 | 115800 | 961825100 | 15420 | 15430 | 15430 | 15420 | 15 |
| 412 | 20231122 | 115700 | 961593740 | 15430 | 15420 | 15430 | 15420 | 43 |
| 413 | 20231122 | 115600 | 960930660 | 15420 | 15420 | 15420 | 15420 | 7 |
| 414 | 20231122 | 115500 | 960822720 | 15410 | 15410 | 15410 | 15410 | 25 |
| 415 | 20231122 | 115400 | 960437470 | 15420 | 15410 | 15420 | 15410 | 11 |
| 416 | 20231122 | 115300 | 960267900 | 15410 | 15410 | 15410 | 15410 | 4 |
| 417 | 20231122 | 115200 | 960206260 | 15420 | 15420 | 15420 | 15420 | 0 |
| 418 | 20231122 | 115100 | 960206260 | 15420 | 15420 | 15420 | 15420 | 6 |
| 419 | 20231122 | 115000 | 960113740 | 15420 | 15420 | 15420 | 15420 | 0 |
| 420 | 20231122 | 114900 | 960113740 | 15420 | 15420 | 15420 | 15420 | 15 |
| 421 | 20231122 | 114800 | 959882440 | 15420 | 15420 | 15420 | 15420 | 6 |
| 422 | 20231122 | 114700 | 959789920 | 15420 | 15420 | 15420 | 15420 | 2 |
| 423 | 20231122 | 114600 | 959759080 | 15420 | 15420 | 15420 | 15420 | 6 |
| 424 | 20231122 | 114500 | 959666560 | 15390 | 15390 | 15390 | 15390 | 3 |
| 425 | 20231122 | 114400 | 959620390 | 15410 | 15400 | 15410 | 15390 | 16 |
| 426 | 20231122 | 114300 | 959373990 | 15390 | 15420 | 15420 | 15390 | 10 |
| 427 | 20231122 | 114200 | 959219910 | 15390 | 15400 | 15400 | 15380 | 419 |
| 428 | 20231122 | 114100 | 952772050 | 15420 | 15420 | 15420 | 15420 | 56 |
| 429 | 20231122 | 114000 | 951908530 | 15420 | 15420 | 15420 | 15420 | 1 |
| 430 | 20231122 | 113900 | 951893110 | 15430 | 15430 | 15430 | 15430 | 8 |
| 431 | 20231122 | 113800 | 951769670 | 15430 | 15430 | 15430 | 15430 | 0 |
| 432 | 20231122 | 113700 | 951769670 | 15430 | 15390 | 15430 | 15380 | 71 |
| 433 | 20231122 | 113600 | 950676520 | 15380 | 15380 | 15380 | 15380 | 70 |
| 434 | 20231122 | 113500 | 949599920 | 15380 | 15380 | 15380 | 15380 | 109 |
| 435 | 20231122 | 113400 | 947923500 | 15380 | 15400 | 15400 | 15380 | 1581 |
| 436 | 20231122 | 113300 | 923603480 | 15400 | 15410 | 15410 | 15400 | 1007 |
| 437 | 20231122 | 113200 | 908095070 | 15420 | 15420 | 15420 | 15410 | 90 |
| 438 | 20231122 | 113100 | 906707330 | 15430 | 15430 | 15430 | 15430 | 7 |
| 439 | 20231122 | 113000 | 906599320 | 15430 | 15420 | 15430 | 15420 | 12 |
| 440 | 20231122 | 112900 | 906414270 | 15430 | 15430 | 15430 | 15430 | 36 |
| 441 | 20231122 | 112800 | 905858790 | 15430 | 15430 | 15430 | 15430 | 0 |
| 442 | 20231122 | 112700 | 905858790 | 15430 | 15420 | 15430 | 15420 | 64 |
| 443 | 20231122 | 112600 | 904871320 | 15420 | 15420 | 15430 | 15420 | 12 |
| 444 | 20231122 | 112500 | 904686180 | 15420 | 15420 | 15420 | 15420 | 9 |
| 445 | 20231122 | 112400 | 904547400 | 15430 | 15430 | 15430 | 15430 | 22 |
| 446 | 20231122 | 112300 | 904207940 | 15430 | 15430 | 15430 | 15430 | 506 |
| 447 | 20231122 | 112200 | 896400360 | 15430 | 15430 | 15430 | 15430 | 60 |
| 448 | 20231122 | 112100 | 895474560 | 15440 | 15430 | 15440 | 15430 | 2 |
| 449 | 20231122 | 112000 | 895443690 | 15440 | 15430 | 15440 | 15430 | 37 |
| 450 | 20231122 | 111900 | 894872670 | 15440 | 15430 | 15440 | 15430 | 13 |
| 451 | 20231122 | 111800 | 894671970 | 15430 | 15430 | 15430 | 15430 | 42 |
| 452 | 20231122 | 111700 | 894023910 | 15440 | 15430 | 15440 | 15430 | 36 |
| 453 | 20231122 | 111600 | 893468320 | 15430 | 15430 | 15430 | 15430 | 5 |
| 454 | 20231122 | 111500 | 893391170 | 15430 | 15400 | 15430 | 15400 | 180 |
| 455 | 20231122 | 111400 | 890613860 | 15430 | 15430 | 15430 | 15430 | 22 |
| 456 | 20231122 | 111300 | 890274400 | 15430 | 15430 | 15430 | 15430 | 18 |
| 457 | 20231122 | 111200 | 889996660 | 15430 | 15430 | 15430 | 15430 | 4 |
| 458 | 20231122 | 111100 | 889934940 | 15400 | 15430 | 15440 | 15400 | 81 |
| 459 | 20231122 | 111000 | 888685060 | 15430 | 15430 | 15430 | 15430 | 13 |
| 460 | 20231122 | 110900 | 888484470 | 15430 | 15430 | 15430 | 15430 | 44 |
| 461 | 20231122 | 110800 | 887805550 | 15430 | 15430 | 15430 | 15430 | 30 |
| 462 | 20231122 | 110700 | 887342650 | 15430 | 15430 | 15430 | 15430 | 23 |
| 463 | 20231122 | 110600 | 886987760 | 15430 | 15430 | 15430 | 15430 | 170 |
| 464 | 20231122 | 110500 | 884364660 | 15430 | 15400 | 15430 | 15400 | 5 |
| 465 | 20231122 | 110400 | 884287630 | 15380 | 15380 | 15380 | 15380 | 5 |
| 466 | 20231122 | 110300 | 884210730 | 15400 | 15380 | 15400 | 15380 | 19 |
| 467 | 20231122 | 110200 | 883918250 | 15400 | 15400 | 15400 | 15400 | 13 |
| 468 | 20231122 | 110100 | 883718050 | 15400 | 15430 | 15430 | 15400 | 945 |
| 469 | 20231122 | 110000 | 869151960 | 15440 | 15430 | 15440 | 15430 | 23 |
| 470 | 20231122 | 105900 | 868796940 | 15440 | 15450 | 15450 | 15440 | 349 |
| 471 | 20231122 | 105800 | 863407690 | 15450 | 15450 | 15450 | 15450 | 203 |
| 472 | 20231122 | 105700 | 860271340 | 15450 | 15450 | 15450 | 15440 | 135 |
| 473 | 20231122 | 105600 | 858186140 | 15450 | 15450 | 15450 | 15450 | 100 |
| 474 | 20231122 | 105500 | 856641140 | 15450 | 15450 | 15450 | 15450 | 13 |
| 475 | 20231122 | 105400 | 856440290 | 15440 | 15440 | 15440 | 15440 | 10 |
| 476 | 20231122 | 105300 | 856285890 | 15440 | 15450 | 15450 | 15440 | 491 |
| 477 | 20231122 | 105200 | 848704220 | 15450 | 15460 | 15460 | 15450 | 84 |
| 478 | 20231122 | 105100 | 847406130 | 15450 | 15480 | 15480 | 15450 | 17 |
| 479 | 20231122 | 105000 | 847143140 | 15480 | 15480 | 15480 | 15480 | 14 |
| 480 | 20231122 | 104900 | 846926420 | 15470 | 15470 | 15470 | 15470 | 1 |
| 481 | 20231122 | 104800 | 846910950 | 15470 | 15450 | 15470 | 15450 | 24 |
| 482 | 20231122 | 104700 | 846539850 | 15460 | 15480 | 15480 | 15460 | 7 |
| 483 | 20231122 | 104600 | 846431570 | 15480 | 15480 | 15480 | 15480 | 17 |
| 484 | 20231122 | 104500 | 846168410 | 15480 | 15430 | 15480 | 15430 | 48 |
| 485 | 20231122 | 104400 | 845426770 | 15490 | 15490 | 15490 | 15490 | 0 |
| 486 | 20231122 | 104300 | 845426770 | 15490 | 15490 | 15490 | 15490 | 117 |
| 487 | 20231122 | 104200 | 843614440 | 15490 | 15430 | 15490 | 15430 | 6 |
| 488 | 20231122 | 104100 | 843521790 | 15430 | 15440 | 15440 | 15420 | 377 |
| 489 | 20231122 | 104000 | 837708160 | 15440 | 15470 | 15470 | 15440 | 715 |
| 490 | 20231122 | 103900 | 826663100 | 15470 | 15470 | 15470 | 15470 | 24 |
| 491 | 20231122 | 103800 | 826291820 | 15490 | 15450 | 15490 | 15450 | 24 |
| 492 | 20231122 | 103700 | 825920260 | 15450 | 15450 | 15450 | 15450 | 25 |
| 493 | 20231122 | 103600 | 825534010 | 15490 | 15490 | 15490 | 15490 | 18 |
| 494 | 20231122 | 103500 | 825255190 | 15490 | 15490 | 15490 | 15490 | 38 |
| 495 | 20231122 | 103400 | 824666570 | 15450 | 15460 | 15460 | 15450 | 100 |
| 496 | 20231122 | 103300 | 823121490 | 15490 | 15520 | 15520 | 15490 | 233 |
| 497 | 20231122 | 103200 | 819511730 | 15520 | 15530 | 15530 | 15500 | 21 |
| 498 | 20231122 | 103100 | 819186010 | 15530 | 15530 | 15530 | 15520 | 78 |
| 499 | 20231122 | 103000 | 817974980 | 15530 | 15500 | 15540 | 15490 | 881 |
| 500 | 20231122 | 102900 | 804291690 | 15490 | 15480 | 15490 | 15470 | 123 |
| 501 | 20231122 | 102800 | 802387510 | 15480 | 15480 | 15480 | 15480 | 18 |
| 502 | 20231122 | 102700 | 802108870 | 15480 | 15480 | 15490 | 15480 | 17 |
| 503 | 20231122 | 102600 | 801845690 | 15480 | 15480 | 15480 | 15480 | 3 |
| 504 | 20231122 | 102500 | 801799250 | 15450 | 15450 | 15450 | 15450 | 77 |
| 505 | 20231122 | 102400 | 800609600 | 15480 | 15450 | 15490 | 15450 | 23 |
| 506 | 20231122 | 102300 | 800253640 | 15450 | 15500 | 15500 | 15450 | 357 |
| 507 | 20231122 | 102200 | 794736650 | 15500 | 15450 | 15510 | 15450 | 84 |
| 508 | 20231122 | 102100 | 793435800 | 15500 | 15450 | 15500 | 15450 | 26 |
| 509 | 20231122 | 102000 | 793033150 | 15490 | 15520 | 15520 | 15490 | 109 |
| 510 | 20231122 | 101900 | 791342580 | 15520 | 15480 | 15520 | 15480 | 1139 |
| 511 | 20231122 | 101800 | 773670240 | 15480 | 15530 | 15530 | 15480 | 69 |
| 512 | 20231122 | 101700 | 772601170 | 15530 | 15500 | 15530 | 15500 | 1076 |
| 513 | 20231122 | 101600 | 755892070 | 15520 | 15520 | 15520 | 15520 | 19 |
| 514 | 20231122 | 101500 | 755597190 | 15520 | 15490 | 15520 | 15450 | 412 |
| 515 | 20231122 | 101400 | 749215410 | 15520 | 15500 | 15520 | 15470 | 102 |
| 516 | 20231122 | 101300 | 747635390 | 15500 | 15460 | 15500 | 15460 | 589 |
| 517 | 20231122 | 101200 | 738523950 | 15470 | 15470 | 15490 | 15470 | 569 |
| 518 | 20231122 | 101100 | 729720920 | 15490 | 15490 | 15490 | 15470 | 570 |
| 519 | 20231122 | 101000 | 720901240 | 15470 | 15500 | 15500 | 15470 | 116 |
| 520 | 20231122 | 100900 | 719106550 | 15520 | 15490 | 15520 | 15490 | 199 |
| 521 | 20231122 | 100800 | 716022350 | 15470 | 15460 | 15480 | 15460 | 2563 |
| 522 | 20231122 | 100700 | 676375310 | 15460 | 15420 | 15460 | 15420 | 38 |
| 523 | 20231122 | 100600 | 675788590 | 15420 | 15470 | 15470 | 15420 | 63 |
| 524 | 20231122 | 100500 | 674816180 | 15470 | 15470 | 15470 | 15470 | 10 |
| 525 | 20231122 | 100400 | 674661480 | 15480 | 15480 | 15480 | 15480 | 20 |
| 526 | 20231122 | 100300 | 674351880 | 15420 | 15480 | 15480 | 15420 | 93 |
| 527 | 20231122 | 100200 | 672917190 | 15480 | 15460 | 15480 | 15420 | 261 |
| 528 | 20231122 | 100100 | 668880140 | 15420 | 15430 | 15430 | 15420 | 245 |
| 529 | 20231122 | 100000 | 665099810 | 15430 | 15430 | 15470 | 15430 | 271 |
| 530 | 20231122 | 095900 | 660917860 | 15470 | 15440 | 15470 | 15440 | 249 |
| 531 | 20231122 | 095800 | 657066730 | 15450 | 15430 | 15450 | 15430 | 33 |
| 532 | 20231122 | 095700 | 656557340 | 15470 | 15470 | 15470 | 15470 | 102 |
| 533 | 20231122 | 095600 | 654979400 | 15430 | 15440 | 15440 | 15430 | 8 |
| 534 | 20231122 | 095500 | 654855930 | 15470 | 15480 | 15480 | 15430 | 163 |
| 535 | 20231122 | 095400 | 652337330 | 15480 | 15470 | 15480 | 15470 | 126 |
| 536 | 20231122 | 095300 | 650387260 | 15470 | 15480 | 15480 | 15470 | 36 |
| 537 | 20231122 | 095200 | 649830190 | 15480 | 15430 | 15480 | 15430 | 699 |
| 538 | 20231122 | 095100 | 639029450 | 15440 | 15360 | 15440 | 15350 | 629 |
| 539 | 20231122 | 095000 | 629323280 | 15420 | 15360 | 15420 | 15350 | 47 |
| 540 | 20231122 | 094900 | 628600400 | 15350 | 15430 | 15430 | 15350 | 220 |
| 541 | 20231122 | 094800 | 625221090 | 15430 | 15440 | 15440 | 15430 | 11 |
| 542 | 20231122 | 094700 | 625051280 | 15340 | 15410 | 15430 | 15340 | 914 |
| 543 | 20231122 | 094600 | 610985930 | 15340 | 15410 | 15410 | 15340 | 914 |
| 544 | 20231122 | 094500 | 596964890 | 15410 | 15360 | 15410 | 15350 | 677 |
| 545 | 20231122 | 094400 | 586565720 | 15400 | 15450 | 15450 | 15400 | 632 |
| 546 | 20231122 | 094300 | 576819590 | 15440 | 15430 | 15440 | 15420 | 192 |
| 547 | 20231122 | 094200 | 573858770 | 15450 | 15420 | 15450 | 15410 | 49 |
| 548 | 20231122 | 094100 | 573102430 | 15450 | 15400 | 15460 | 15400 | 1446 |
| 549 | 20231122 | 094000 | 550790350 | 15400 | 15330 | 15400 | 15330 | 344 |
| 550 | 20231122 | 093900 | 545512390 | 15330 | 15360 | 15400 | 15320 | 964 |
| 551 | 20231122 | 093800 | 530728280 | 15400 | 15320 | 15400 | 15320 | 494 |
| 552 | 20231122 | 093700 | 523143990 | 15320 | 15360 | 15380 | 15320 | 2027 |
| 553 | 20231122 | 093600 | 492055950 | 15360 | 15370 | 15370 | 15360 | 50 |
| 554 | 20231122 | 093500 | 491287600 | 15380 | 15380 | 15380 | 15370 | 291 |
| 555 | 20231122 | 093400 | 486812270 | 15380 | 15400 | 15400 | 15380 | 256 |
| 556 | 20231122 | 093300 | 482874400 | 15400 | 15390 | 15400 | 15390 | 120 |
| 557 | 20231122 | 093200 | 481027560 | 15390 | 15410 | 15410 | 15390 | 443 |
| 558 | 20231122 | 093100 | 474209300 | 15410 | 15420 | 15420 | 15390 | 260 |
| 559 | 20231122 | 093000 | 470207670 | 15420 | 15390 | 15420 | 15390 | 297 |
| 560 | 20231122 | 092900 | 465628740 | 15410 | 15400 | 15410 | 15400 | 189 |
| 561 | 20231122 | 092800 | 462716540 | 15400 | 15390 | 15400 | 15390 | 179 |
| 562 | 20231122 | 092700 | 459960040 | 15390 | 15400 | 15400 | 15390 | 72 |
| 563 | 20231122 | 092600 | 458851340 | 15390 | 15390 | 15400 | 15390 | 211 |
| 564 | 20231122 | 092500 | 455603050 | 15410 | 15390 | 15410 | 15390 | 163 |
| 565 | 20231122 | 092400 | 453094100 | 15410 | 15400 | 15410 | 15400 | 36 |
| 566 | 20231122 | 092300 | 452539440 | 15390 | 15400 | 15400 | 15390 | 534 |
| 567 | 20231122 | 092200 | 444316130 | 15410 | 15410 | 15420 | 15410 | 501 |
| 568 | 20231122 | 092100 | 436595110 | 15420 | 15410 | 15430 | 15400 | 159 |
| 569 | 20231122 | 092000 | 434145460 | 15430 | 15400 | 15430 | 15400 | 717 |
| 570 | 20231122 | 091900 | 423093050 | 15400 | 15440 | 15440 | 15400 | 634 |
| 571 | 20231122 | 091800 | 413327380 | 15430 | 15390 | 15440 | 15380 | 522 |
| 572 | 20231122 | 091700 | 405284590 | 15380 | 15380 | 15390 | 15380 | 169 |
| 573 | 20231122 | 091600 | 402684900 | 15380 | 15330 | 15380 | 15330 | 391 |
| 574 | 20231122 | 091500 | 396684010 | 15350 | 15320 | 15350 | 15320 | 181 |
| 575 | 20231122 | 091400 | 393907130 | 15320 | 15360 | 15360 | 15320 | 177 |
| 576 | 20231122 | 091300 | 391193800 | 15360 | 15340 | 15370 | 15330 | 189 |
| 577 | 20231122 | 091200 | 388294760 | 15350 | 15340 | 15350 | 15330 | 393 |
| 578 | 20231122 | 091100 | 382266750 | 15340 | 15330 | 15350 | 15320 | 304 |
| 579 | 20231122 | 091000 | 377605430 | 15330 | 15310 | 15330 | 15290 | 138 |
| 580 | 20231122 | 090900 | 375492330 | 15310 | 15320 | 15320 | 15310 | 199 |
| 581 | 20231122 | 090800 | 372445590 | 15320 | 15300 | 15340 | 15290 | 173 |
| 582 | 20231122 | 090700 | 369799000 | 15300 | 15270 | 15300 | 15270 | 499 |
| 583 | 20231122 | 090600 | 362172720 | 15280 | 15280 | 15280 | 15260 | 1416 |
| 584 | 20231122 | 090500 | 340552560 | 15280 | 15190 | 15300 | 15190 | 1690 |
| 585 | 20231122 | 090400 | 314752960 | 15210 | 15200 | 15230 | 15190 | 999 |
| 586 | 20231122 | 090300 | 299564970 | 15170 | 15200 | 15200 | 15170 | 451 |
| 587 | 20231122 | 090200 | 292716590 | 15210 | 15190 | 15210 | 15150 | 1142 |
| 588 | 20231122 | 090100 | 275389040 | 15160 | 15220 | 15250 | 15160 | 5846 |
| 589 | 20231122 | 090000 | 186449820 | 15250 | 15200 | 15290 | 15200 | 12191 |