33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 185800 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 22227 |
| 3 | 20231122 | 185700 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 4 | 20231122 | 185600 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 5 | 20231122 | 185500 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 6 | 20231122 | 185400 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 7 | 20231122 | 185300 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 8 | 20231122 | 185200 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 9 | 20231122 | 185100 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 10 | 20231122 | 185000 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 11 | 20231122 | 184900 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 12 | 20231122 | 184800 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 13 | 20231122 | 184700 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 14 | 20231122 | 184600 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 15 | 20231122 | 184500 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 16 | 20231122 | 184400 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 17 | 20231122 | 184300 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 18 | 20231122 | 184200 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 19 | 20231122 | 184100 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 20 | 20231122 | 184000 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 21 | 20231122 | 183900 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 22 | 20231122 | 183800 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 23 | 20231122 | 183700 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 24 | 20231122 | 183600 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 25 | 20231122 | 183500 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 26 | 20231122 | 183400 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 27 | 20231122 | 183300 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 28 | 20231122 | 183200 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 29 | 20231122 | 183100 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 30 | 20231122 | 183000 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 31 | 20231122 | 182900 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 32 | 20231122 | 182800 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 22227 |
| 33 | 20231122 | 182700 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 34 | 20231122 | 182600 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 35 | 20231122 | 182500 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 36 | 20231122 | 182400 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 37 | 20231122 | 182300 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 38 | 20231122 | 182200 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 39 | 20231122 | 182100 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 40 | 20231122 | 182000 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 41 | 20231122 | 181900 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 42 | 20231122 | 181800 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 43 | 20231122 | 181700 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 44 | 20231122 | 181600 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 45 | 20231122 | 181500 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 46 | 20231122 | 181400 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 47 | 20231122 | 181300 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 48 | 20231122 | 181200 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 49 | 20231122 | 181100 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 50 | 20231122 | 181000 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 51 | 20231122 | 180900 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 52 | 20231122 | 180800 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 53 | 20231122 | 180700 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 54 | 20231122 | 180600 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 55 | 20231122 | 180500 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 56 | 20231122 | 180400 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 57 | 20231122 | 180300 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 58 | 20231122 | 180200 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 59 | 20231122 | 180100 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 60 | 20231122 | 180000 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 61 | 20231122 | 175900 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 62 | 20231122 | 175800 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 22227 |
| 63 | 20231122 | 175700 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 64 | 20231122 | 175600 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 65 | 20231122 | 175500 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 66 | 20231122 | 175400 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 67 | 20231122 | 175300 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 68 | 20231122 | 175200 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 69 | 20231122 | 175100 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 70 | 20231122 | 175000 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 71 | 20231122 | 174900 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 72 | 20231122 | 174800 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 73 | 20231122 | 174700 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 74 | 20231122 | 174600 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 75 | 20231122 | 174500 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 76 | 20231122 | 174400 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 77 | 20231122 | 174300 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 78 | 20231122 | 174200 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 79 | 20231122 | 174100 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 80 | 20231122 | 174000 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 81 | 20231122 | 173900 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 82 | 20231122 | 173800 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 83 | 20231122 | 173700 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 84 | 20231122 | 173600 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 85 | 20231122 | 173500 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 86 | 20231122 | 173400 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 87 | 20231122 | 173300 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 88 | 20231122 | 173200 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 89 | 20231122 | 173100 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 90 | 20231122 | 173000 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 91 | 20231122 | 172900 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 92 | 20231122 | 172800 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 22227 |
| 93 | 20231122 | 172700 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 94 | 20231122 | 172600 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 95 | 20231122 | 172500 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 96 | 20231122 | 172400 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 97 | 20231122 | 172300 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 98 | 20231122 | 172200 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 99 | 20231122 | 172100 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 100 | 20231122 | 172000 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 101 | 20231122 | 171900 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 102 | 20231122 | 171800 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 103 | 20231122 | 171700 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 104 | 20231122 | 171600 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 105 | 20231122 | 171500 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 106 | 20231122 | 171400 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 107 | 20231122 | 171300 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 108 | 20231122 | 171200 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 109 | 20231122 | 171100 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 110 | 20231122 | 171000 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 111 | 20231122 | 170900 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 112 | 20231122 | 170800 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 113 | 20231122 | 170700 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 114 | 20231122 | 170600 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 115 | 20231122 | 170500 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 116 | 20231122 | 170400 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 117 | 20231122 | 170300 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 118 | 20231122 | 170200 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 119 | 20231122 | 170100 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 120 | 20231122 | 170000 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 121 | 20231122 | 165900 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 122 | 20231122 | 165800 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 22227 |
| 123 | 20231122 | 165700 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 124 | 20231122 | 165600 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 125 | 20231122 | 165500 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 126 | 20231122 | 165400 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 127 | 20231122 | 165300 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 128 | 20231122 | 165200 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 129 | 20231122 | 165100 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 130 | 20231122 | 165000 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 131 | 20231122 | 164900 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 132 | 20231122 | 164800 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 133 | 20231122 | 164700 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 134 | 20231122 | 164600 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 135 | 20231122 | 164500 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 136 | 20231122 | 164400 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 137 | 20231122 | 164300 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 138 | 20231122 | 164200 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 139 | 20231122 | 164100 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 140 | 20231122 | 164000 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 141 | 20231122 | 163900 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 142 | 20231122 | 163800 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 143 | 20231122 | 163700 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 144 | 20231122 | 163600 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 145 | 20231122 | 163500 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 146 | 20231122 | 163400 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 147 | 20231122 | 163300 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 148 | 20231122 | 163200 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 149 | 20231122 | 163100 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 150 | 20231122 | 163000 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 151 | 20231122 | 162900 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 152 | 20231122 | 162800 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 22227 |
| 153 | 20231122 | 162700 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 154 | 20231122 | 162600 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 155 | 20231122 | 162500 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 156 | 20231122 | 162400 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 157 | 20231122 | 162300 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 158 | 20231122 | 162200 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 159 | 20231122 | 162100 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 160 | 20231122 | 162000 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 161 | 20231122 | 161900 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 162 | 20231122 | 161800 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 163 | 20231122 | 161700 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 164 | 20231122 | 161600 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 165 | 20231122 | 161500 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 166 | 20231122 | 161400 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 167 | 20231122 | 161300 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 168 | 20231122 | 161200 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 169 | 20231122 | 161100 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 170 | 20231122 | 161000 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 171 | 20231122 | 160900 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 172 | 20231122 | 160800 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 173 | 20231122 | 160700 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 174 | 20231122 | 160600 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 175 | 20231122 | 160500 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 176 | 20231122 | 160400 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 177 | 20231122 | 160300 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 178 | 20231122 | 160200 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 179 | 20231122 | 160100 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 180 | 20231122 | 160000 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 181 | 20231122 | 155900 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 182 | 20231122 | 155800 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 22227 |
| 183 | 20231122 | 155700 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 184 | 20231122 | 155600 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 185 | 20231122 | 155500 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 186 | 20231122 | 155400 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 187 | 20231122 | 155300 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 188 | 20231122 | 155200 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 189 | 20231122 | 155100 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 190 | 20231122 | 155000 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 191 | 20231122 | 154900 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 192 | 20231122 | 154800 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 193 | 20231122 | 154700 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 194 | 20231122 | 154600 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 195 | 20231122 | 154500 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 196 | 20231122 | 154400 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 197 | 20231122 | 154300 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 198 | 20231122 | 154200 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 199 | 20231122 | 154100 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 200 | 20231122 | 154000 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 201 | 20231122 | 153900 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 202 | 20231122 | 153800 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 203 | 20231122 | 153700 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 204 | 20231122 | 153600 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 205 | 20231122 | 153500 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 206 | 20231122 | 153400 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 207 | 20231122 | 153300 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 208 | 20231122 | 153200 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 209 | 20231122 | 153100 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 0 |
| 210 | 20231122 | 153000 | 62922507610 | 18910 | 18910 | 18910 | 18910 | 22227 |
| 211 | 20231122 | 152900 | 62502195040 | 18910 | 18910 | 18910 | 18910 | 0 |
| 212 | 20231122 | 152800 | 62502195040 | 18910 | 18910 | 18910 | 18910 | 0 |
| 213 | 20231122 | 152700 | 62502195040 | 18910 | 18910 | 18910 | 18910 | 0 |
| 214 | 20231122 | 152600 | 62502195040 | 18910 | 18910 | 18910 | 18910 | 0 |
| 215 | 20231122 | 152500 | 62502195040 | 18910 | 18910 | 18910 | 18910 | 0 |
| 216 | 20231122 | 152400 | 62502195040 | 18910 | 18910 | 18910 | 18910 | 0 |
| 217 | 20231122 | 152300 | 62502195040 | 18910 | 18910 | 18910 | 18910 | 0 |
| 218 | 20231122 | 152200 | 62502195040 | 18910 | 18910 | 18910 | 18910 | 0 |
| 219 | 20231122 | 152100 | 62502195040 | 18910 | 18910 | 18910 | 18910 | 0 |
| 220 | 20231122 | 152000 | 62502195040 | 18910 | 18910 | 18910 | 18910 | 0 |
| 221 | 20231122 | 151900 | 62502195040 | 18910 | 18940 | 18950 | 18910 | 3121 |
| 222 | 20231122 | 151800 | 62443129920 | 18940 | 18990 | 18990 | 18930 | 2259 |
| 223 | 20231122 | 151700 | 62400293640 | 18980 | 19020 | 19020 | 18980 | 1322 |
| 224 | 20231122 | 151600 | 62375172330 | 19020 | 19040 | 19040 | 19010 | 2088 |
| 225 | 20231122 | 151500 | 62335439610 | 19040 | 19030 | 19050 | 19010 | 18609 |
| 226 | 20231122 | 151400 | 61981035180 | 19030 | 19020 | 19030 | 19020 | 1812 |
| 227 | 20231122 | 151300 | 61946564440 | 19010 | 19030 | 19030 | 19010 | 2787 |
| 228 | 20231122 | 151200 | 61893552020 | 19030 | 18980 | 19030 | 18970 | 26048 |
| 229 | 20231122 | 151100 | 61398766320 | 18970 | 18940 | 18980 | 18920 | 5741 |
| 230 | 20231122 | 151000 | 61289938400 | 18940 | 18930 | 18950 | 18920 | 2890 |
| 231 | 20231122 | 150900 | 61235221260 | 18940 | 18940 | 18950 | 18930 | 1211 |
| 232 | 20231122 | 150800 | 61212281500 | 18940 | 18960 | 18960 | 18930 | 3052 |
| 233 | 20231122 | 150700 | 61154474230 | 18960 | 18960 | 18970 | 18950 | 1091 |
| 234 | 20231122 | 150600 | 61133789180 | 18960 | 18940 | 18990 | 18940 | 1975 |
| 235 | 20231122 | 150500 | 61096344710 | 18930 | 18920 | 18940 | 18910 | 3153 |
| 236 | 20231122 | 150400 | 61036696650 | 18910 | 18950 | 18960 | 18910 | 3758 |
| 237 | 20231122 | 150300 | 60965546090 | 18960 | 18980 | 18990 | 18950 | 5150 |
| 238 | 20231122 | 150200 | 60867830590 | 18970 | 18960 | 18970 | 18940 | 3317 |
| 239 | 20231122 | 150100 | 60804962810 | 18960 | 18980 | 18980 | 18950 | 1467 |
| 240 | 20231122 | 150000 | 60777153950 | 18980 | 18940 | 18990 | 18930 | 5152 |
| 241 | 20231122 | 145900 | 60679512970 | 18930 | 18990 | 18990 | 18930 | 8513 |
| 242 | 20231122 | 145800 | 60518103320 | 18990 | 18980 | 19000 | 18970 | 3515 |
| 243 | 20231122 | 145700 | 60451374110 | 18990 | 18990 | 19000 | 18970 | 2777 |
| 244 | 20231122 | 145600 | 60398660000 | 18990 | 19000 | 19000 | 18980 | 988 |
| 245 | 20231122 | 145500 | 60379899540 | 19000 | 18990 | 19000 | 18980 | 2797 |
| 246 | 20231122 | 145400 | 60326789090 | 18990 | 19000 | 19010 | 18980 | 950 |
| 247 | 20231122 | 145300 | 60308743880 | 19010 | 19020 | 19030 | 18970 | 12766 |
| 248 | 20231122 | 145200 | 60066209360 | 19020 | 19010 | 19020 | 19000 | 3252 |
| 249 | 20231122 | 145100 | 60004381320 | 19020 | 19000 | 19030 | 18990 | 2997 |
| 250 | 20231122 | 145000 | 59947435230 | 19000 | 18980 | 19000 | 18950 | 2809 |
| 251 | 20231122 | 144900 | 59894114950 | 18980 | 19030 | 19030 | 18980 | 1712 |
| 252 | 20231122 | 144800 | 59861571050 | 19030 | 19030 | 19040 | 19020 | 2030 |
| 253 | 20231122 | 144700 | 59822939150 | 19040 | 19040 | 19050 | 19010 | 2392 |
| 254 | 20231122 | 144600 | 59777402180 | 19040 | 19040 | 19040 | 19020 | 3880 |
| 255 | 20231122 | 144500 | 59703561250 | 19040 | 19040 | 19050 | 19020 | 3843 |
| 256 | 20231122 | 144400 | 59630385270 | 19040 | 18930 | 19040 | 18920 | 6645 |
| 257 | 20231122 | 144300 | 59504416060 | 18930 | 18920 | 18950 | 18900 | 4595 |
| 258 | 20231122 | 144200 | 59417422360 | 18920 | 18930 | 18940 | 18890 | 1180 |
| 259 | 20231122 | 144100 | 59395100370 | 18920 | 18900 | 18950 | 18890 | 2055 |
| 260 | 20231122 | 144000 | 59356210090 | 18900 | 18930 | 18930 | 18890 | 4011 |
| 261 | 20231122 | 143900 | 59280338490 | 18930 | 18970 | 18970 | 18910 | 3451 |
| 262 | 20231122 | 143800 | 59215001970 | 18970 | 18990 | 19010 | 18940 | 3137 |
| 263 | 20231122 | 143700 | 59155457530 | 19000 | 19040 | 19050 | 18990 | 2922 |
| 264 | 20231122 | 143600 | 59099882000 | 19040 | 19070 | 19090 | 19040 | 5406 |
| 265 | 20231122 | 143500 | 58996850590 | 19070 | 18950 | 19070 | 18950 | 9015 |
| 266 | 20231122 | 143400 | 58825316120 | 18960 | 18970 | 19000 | 18950 | 2770 |
| 267 | 20231122 | 143300 | 58772751580 | 18970 | 18980 | 19010 | 18960 | 4230 |
| 268 | 20231122 | 143200 | 58692458550 | 18980 | 18970 | 19000 | 18960 | 6216 |
| 269 | 20231122 | 143100 | 58574484670 | 18970 | 18940 | 18970 | 18920 | 2474 |
| 270 | 20231122 | 143000 | 58527595780 | 18950 | 18940 | 18950 | 18900 | 2177 |
| 271 | 20231122 | 142900 | 58486389490 | 18940 | 18890 | 18950 | 18890 | 2849 |
| 272 | 20231122 | 142800 | 58432493420 | 18890 | 18870 | 18910 | 18870 | 2664 |
| 273 | 20231122 | 142700 | 58382180150 | 18870 | 18900 | 18900 | 18870 | 1660 |
| 274 | 20231122 | 142600 | 58350832050 | 18910 | 18910 | 18910 | 18890 | 4150 |
| 275 | 20231122 | 142500 | 58272391560 | 18900 | 18900 | 18920 | 18900 | 3407 |
| 276 | 20231122 | 142400 | 58207985140 | 18910 | 18930 | 18930 | 18900 | 3538 |
| 277 | 20231122 | 142300 | 58141089320 | 18920 | 18920 | 18930 | 18910 | 1716 |
| 278 | 20231122 | 142200 | 58108617800 | 18920 | 18890 | 18920 | 18870 | 4687 |
| 279 | 20231122 | 142100 | 58020072580 | 18890 | 18900 | 18910 | 18870 | 2600 |
| 280 | 20231122 | 142000 | 57970963260 | 18900 | 18910 | 18920 | 18890 | 2541 |
| 281 | 20231122 | 141900 | 57922928820 | 18910 | 18950 | 18950 | 18900 | 5113 |
| 282 | 20231122 | 141800 | 57826221710 | 18950 | 19020 | 19020 | 18950 | 1469 |
| 283 | 20231122 | 141700 | 57798345740 | 19020 | 18980 | 19040 | 18960 | 4885 |
| 284 | 20231122 | 141600 | 57705557790 | 18970 | 19020 | 19030 | 18970 | 4166 |
| 285 | 20231122 | 141500 | 57626393380 | 19020 | 19060 | 19070 | 19020 | 5912 |
| 286 | 20231122 | 141400 | 57513798540 | 19060 | 19070 | 19080 | 19060 | 1792 |
| 287 | 20231122 | 141300 | 57479632970 | 19080 | 19090 | 19100 | 19070 | 1930 |
| 288 | 20231122 | 141200 | 57442811680 | 19090 | 19080 | 19090 | 19070 | 3995 |
| 289 | 20231122 | 141100 | 57366601890 | 19070 | 19100 | 19100 | 19070 | 2343 |
| 290 | 20231122 | 141000 | 57321892230 | 19100 | 19130 | 19130 | 19080 | 8364 |
| 291 | 20231122 | 140900 | 57162187430 | 19120 | 19150 | 19160 | 19120 | 3605 |
| 292 | 20231122 | 140800 | 57093169620 | 19160 | 19160 | 19160 | 19150 | 1184 |
| 293 | 20231122 | 140700 | 57070492230 | 19160 | 19140 | 19170 | 19140 | 2318 |
| 294 | 20231122 | 140600 | 57026104400 | 19140 | 19190 | 19190 | 19140 | 2792 |
| 295 | 20231122 | 140500 | 56972568160 | 19190 | 19170 | 19190 | 19140 | 7169 |
| 296 | 20231122 | 140400 | 56835246050 | 19170 | 19140 | 19200 | 19110 | 25403 |
| 297 | 20231122 | 140300 | 56348577150 | 19140 | 19080 | 19150 | 19080 | 13941 |
| 298 | 20231122 | 140200 | 56082037610 | 19090 | 19100 | 19100 | 19080 | 1731 |
| 299 | 20231122 | 140100 | 56048987020 | 19110 | 19080 | 19120 | 19080 | 4278 |
| 300 | 20231122 | 140000 | 55967292000 | 19090 | 19110 | 19110 | 19080 | 2766 |
| 301 | 20231122 | 135900 | 55914477430 | 19110 | 19100 | 19120 | 19090 | 5569 |
| 302 | 20231122 | 135800 | 55808070340 | 19100 | 19090 | 19110 | 19090 | 2653 |
| 303 | 20231122 | 135700 | 55757405300 | 19090 | 18990 | 19100 | 18980 | 11453 |
| 304 | 20231122 | 135600 | 55539215950 | 18990 | 18970 | 18990 | 18960 | 7200 |
| 305 | 20231122 | 135500 | 55402565370 | 18960 | 18980 | 18980 | 18950 | 3170 |
| 306 | 20231122 | 135400 | 55342442030 | 18990 | 19060 | 19090 | 18990 | 19999 |
| 307 | 20231122 | 135300 | 54961743710 | 19070 | 19060 | 19070 | 19050 | 2816 |
| 308 | 20231122 | 135200 | 54908072290 | 19060 | 19160 | 19160 | 19050 | 4949 |
| 309 | 20231122 | 135100 | 54813581290 | 19180 | 19210 | 19270 | 19160 | 6439 |
| 310 | 20231122 | 135000 | 54689935910 | 19220 | 19290 | 19300 | 19220 | 7400 |
| 311 | 20231122 | 134900 | 54547296570 | 19290 | 19280 | 19300 | 19280 | 13808 |
| 312 | 20231122 | 134800 | 54280919370 | 19280 | 19240 | 19290 | 19230 | 14105 |
| 313 | 20231122 | 134700 | 54009180870 | 19230 | 19230 | 19240 | 19200 | 4354 |
| 314 | 20231122 | 134600 | 53925473410 | 19230 | 19210 | 19240 | 19190 | 10292 |
| 315 | 20231122 | 134500 | 53727584780 | 19210 | 19180 | 19230 | 19140 | 8124 |
| 316 | 20231122 | 134400 | 53571713400 | 19180 | 19090 | 19180 | 19080 | 6654 |
| 317 | 20231122 | 134300 | 53444479220 | 19090 | 19060 | 19100 | 19050 | 3487 |
| 318 | 20231122 | 134200 | 53378001020 | 19050 | 19080 | 19080 | 19040 | 3912 |
| 319 | 20231122 | 134100 | 53303437060 | 19070 | 19070 | 19080 | 19030 | 4947 |
| 320 | 20231122 | 134000 | 53209159520 | 19070 | 19090 | 19090 | 19070 | 2529 |
| 321 | 20231122 | 133900 | 53160914310 | 19080 | 19080 | 19200 | 19070 | 26662 |
| 322 | 20231122 | 133800 | 52650623820 | 19080 | 19050 | 19080 | 19040 | 6244 |
| 323 | 20231122 | 133700 | 52531614460 | 19050 | 18960 | 19050 | 18960 | 38346 |
| 324 | 20231122 | 133600 | 51802597770 | 18960 | 18930 | 18980 | 18910 | 3713 |
| 325 | 20231122 | 133500 | 51732233810 | 18940 | 18940 | 18980 | 18920 | 4874 |
| 326 | 20231122 | 133400 | 51639879530 | 18940 | 18930 | 19000 | 18930 | 5676 |
| 327 | 20231122 | 133300 | 51532291220 | 18930 | 19010 | 19010 | 18920 | 7217 |
| 328 | 20231122 | 133200 | 51395364600 | 19000 | 18940 | 19010 | 18920 | 16901 |
| 329 | 20231122 | 133100 | 51074346540 | 18950 | 18840 | 18950 | 18830 | 13424 |
| 330 | 20231122 | 133000 | 50820536090 | 18830 | 18850 | 18850 | 18830 | 1925 |
| 331 | 20231122 | 132900 | 50784264810 | 18850 | 18860 | 18870 | 18840 | 2639 |
| 332 | 20231122 | 132800 | 50734513930 | 18860 | 18850 | 18880 | 18850 | 1111 |
| 333 | 20231122 | 132700 | 50713559170 | 18850 | 18790 | 18860 | 18770 | 7180 |
| 334 | 20231122 | 132600 | 50578326350 | 18800 | 18840 | 18840 | 18800 | 3787 |
| 335 | 20231122 | 132500 | 50507079340 | 18840 | 18740 | 18840 | 18730 | 3193 |
| 336 | 20231122 | 132400 | 50447045650 | 18720 | 18720 | 18730 | 18700 | 5812 |
| 337 | 20231122 | 132300 | 50338332710 | 18710 | 18710 | 18730 | 18700 | 2603 |
| 338 | 20231122 | 132200 | 50289630620 | 18710 | 18700 | 18720 | 18700 | 554 |
| 339 | 20231122 | 132100 | 50279267050 | 18710 | 18740 | 18740 | 18700 | 647 |
| 340 | 20231122 | 132000 | 50267158970 | 18730 | 18700 | 18740 | 18700 | 2766 |
| 341 | 20231122 | 131900 | 50215394170 | 18690 | 18690 | 18730 | 18690 | 1567 |
| 342 | 20231122 | 131800 | 50186082110 | 18690 | 18690 | 18710 | 18680 | 2146 |
| 343 | 20231122 | 131700 | 50145961690 | 18700 | 18690 | 18700 | 18690 | 827 |
| 344 | 20231122 | 131600 | 50130503510 | 18690 | 18660 | 18730 | 18660 | 962 |
| 345 | 20231122 | 131500 | 50112532620 | 18670 | 18750 | 18750 | 18650 | 22187 |
| 346 | 20231122 | 131400 | 49697480970 | 18740 | 18760 | 18760 | 18740 | 793 |
| 347 | 20231122 | 131300 | 49682614340 | 18770 | 18740 | 18820 | 18730 | 3546 |
| 348 | 20231122 | 131200 | 49616075620 | 18740 | 18740 | 18750 | 18730 | 776 |
| 349 | 20231122 | 131100 | 49601536100 | 18750 | 18760 | 18770 | 18730 | 3269 |
| 350 | 20231122 | 131000 | 49540235770 | 18770 | 18780 | 18790 | 18760 | 1486 |
| 351 | 20231122 | 130900 | 49512344910 | 18770 | 18770 | 18780 | 18770 | 1134 |
| 352 | 20231122 | 130800 | 49491059680 | 18770 | 18800 | 18800 | 18770 | 884 |
| 353 | 20231122 | 130700 | 49474464450 | 18800 | 18770 | 18840 | 18760 | 3166 |
| 354 | 20231122 | 130600 | 49414962230 | 18770 | 18780 | 18790 | 18760 | 679 |
| 355 | 20231122 | 130500 | 49402217110 | 18790 | 18780 | 18790 | 18760 | 2187 |
| 356 | 20231122 | 130400 | 49361134580 | 18780 | 18780 | 18790 | 18760 | 351 |
| 357 | 20231122 | 130300 | 49354542440 | 18780 | 18760 | 18800 | 18760 | 4865 |
| 358 | 20231122 | 130200 | 49263164540 | 18770 | 18790 | 18790 | 18750 | 1176 |
| 359 | 20231122 | 130100 | 49241098840 | 18790 | 18730 | 18840 | 18730 | 5400 |
| 360 | 20231122 | 130000 | 49139511200 | 18730 | 18740 | 18750 | 18730 | 1693 |
| 361 | 20231122 | 125900 | 49107792420 | 18730 | 18740 | 18750 | 18730 | 1231 |
| 362 | 20231122 | 125800 | 49084724340 | 18750 | 18710 | 18750 | 18710 | 1125 |
| 363 | 20231122 | 125700 | 49063657060 | 18710 | 18720 | 18740 | 18710 | 1601 |
| 364 | 20231122 | 125600 | 49033679210 | 18730 | 18690 | 18730 | 18690 | 1469 |
| 365 | 20231122 | 125500 | 49006206260 | 18690 | 18680 | 18700 | 18670 | 1511 |
| 366 | 20231122 | 125400 | 48977968880 | 18670 | 18660 | 18680 | 18660 | 1446 |
| 367 | 20231122 | 125300 | 48950969950 | 18670 | 18660 | 18680 | 18650 | 875 |
| 368 | 20231122 | 125200 | 48934632980 | 18660 | 18690 | 18700 | 18650 | 7714 |
| 369 | 20231122 | 125100 | 48790622250 | 18690 | 18690 | 18700 | 18690 | 633 |
| 370 | 20231122 | 125000 | 48778790800 | 18690 | 18700 | 18700 | 18680 | 1488 |
| 371 | 20231122 | 124900 | 48750980800 | 18690 | 18690 | 18700 | 18670 | 708 |
| 372 | 20231122 | 124800 | 48737751430 | 18680 | 18700 | 18700 | 18680 | 2063 |
| 373 | 20231122 | 124700 | 48699205720 | 18700 | 18690 | 18720 | 18690 | 1440 |
| 374 | 20231122 | 124600 | 48672269570 | 18700 | 18700 | 18700 | 18690 | 1020 |
| 375 | 20231122 | 124500 | 48653197910 | 18700 | 18730 | 18730 | 18680 | 10809 |
| 376 | 20231122 | 124400 | 48451073300 | 18720 | 18750 | 18760 | 18720 | 5521 |
| 377 | 20231122 | 124300 | 48347625580 | 18750 | 18830 | 18830 | 18750 | 10215 |
| 378 | 20231122 | 124200 | 48155745560 | 18830 | 18810 | 18840 | 18810 | 4697 |
| 379 | 20231122 | 124100 | 48067330220 | 18810 | 18820 | 18830 | 18800 | 1472 |
| 380 | 20231122 | 124000 | 48039641180 | 18820 | 18860 | 18860 | 18820 | 5100 |
| 381 | 20231122 | 123900 | 47943562810 | 18850 | 18880 | 18890 | 18850 | 3175 |
| 382 | 20231122 | 123800 | 47883659330 | 18880 | 18890 | 18900 | 18880 | 760 |
| 383 | 20231122 | 123700 | 47869308850 | 18880 | 18910 | 18910 | 18880 | 664 |
| 384 | 20231122 | 123600 | 47856761830 | 18910 | 18890 | 18920 | 18880 | 1918 |
| 385 | 20231122 | 123500 | 47820531090 | 18890 | 18900 | 18920 | 18890 | 3429 |
| 386 | 20231122 | 123400 | 47755717440 | 18900 | 18910 | 18910 | 18890 | 1447 |
| 387 | 20231122 | 123300 | 47728371330 | 18910 | 18860 | 18930 | 18860 | 10685 |
| 388 | 20231122 | 123200 | 47526491900 | 18860 | 18810 | 18860 | 18800 | 4737 |
| 389 | 20231122 | 123100 | 47437266460 | 18820 | 18770 | 18820 | 18760 | 1568 |
| 390 | 20231122 | 123000 | 47407821440 | 18780 | 18820 | 18820 | 18770 | 5280 |
| 391 | 20231122 | 122900 | 47308527070 | 18820 | 18830 | 18840 | 18810 | 4160 |
| 392 | 20231122 | 122800 | 47230235590 | 18830 | 18820 | 18880 | 18810 | 11816 |
| 393 | 20231122 | 122700 | 47007591370 | 18820 | 18800 | 18830 | 18770 | 6354 |
| 394 | 20231122 | 122600 | 46888116090 | 18790 | 18750 | 18800 | 18750 | 7526 |
| 395 | 20231122 | 122500 | 46746833930 | 18750 | 18750 | 18750 | 18710 | 8278 |
| 396 | 20231122 | 122400 | 46591708880 | 18760 | 18710 | 18760 | 18700 | 5810 |
| 397 | 20231122 | 122300 | 46482830710 | 18720 | 18700 | 18720 | 18690 | 1527 |
| 398 | 20231122 | 122200 | 46454271170 | 18700 | 18660 | 18720 | 18660 | 7198 |
| 399 | 20231122 | 122100 | 46319617370 | 18670 | 18650 | 18670 | 18630 | 2095 |
| 400 | 20231122 | 122000 | 46280542640 | 18630 | 18630 | 18640 | 18620 | 1388 |
| 401 | 20231122 | 121900 | 46254684080 | 18630 | 18640 | 18640 | 18610 | 1318 |
| 402 | 20231122 | 121800 | 46230138440 | 18610 | 18630 | 18650 | 18600 | 3401 |
| 403 | 20231122 | 121700 | 46166805070 | 18640 | 18650 | 18660 | 18630 | 1928 |
| 404 | 20231122 | 121600 | 46130871720 | 18660 | 18580 | 18660 | 18580 | 3588 |
| 405 | 20231122 | 121500 | 46064125520 | 18580 | 18600 | 18600 | 18580 | 2060 |
| 406 | 20231122 | 121400 | 46025827110 | 18600 | 18600 | 18620 | 18600 | 2019 |
| 407 | 20231122 | 121300 | 45988266830 | 18600 | 18610 | 18610 | 18590 | 2261 |
| 408 | 20231122 | 121200 | 45946209110 | 18600 | 18640 | 18640 | 18600 | 7469 |
| 409 | 20231122 | 121100 | 45807122490 | 18640 | 18650 | 18670 | 18630 | 1854 |
| 410 | 20231122 | 121000 | 45772544530 | 18640 | 18660 | 18670 | 18630 | 1302 |
| 411 | 20231122 | 120900 | 45748258750 | 18650 | 18640 | 18660 | 18620 | 806 |
| 412 | 20231122 | 120800 | 45733236630 | 18630 | 18640 | 18650 | 18620 | 2362 |
| 413 | 20231122 | 120700 | 45689220830 | 18640 | 18650 | 18660 | 18630 | 1083 |
| 414 | 20231122 | 120600 | 45669028700 | 18660 | 18660 | 18670 | 18640 | 1399 |
| 415 | 20231122 | 120500 | 45642916660 | 18660 | 18600 | 18660 | 18590 | 1782 |
| 416 | 20231122 | 120400 | 45609733890 | 18600 | 18600 | 18600 | 18590 | 623 |
| 417 | 20231122 | 120300 | 45598146440 | 18600 | 18620 | 18620 | 18590 | 1072 |
| 418 | 20231122 | 120200 | 45578198150 | 18610 | 18610 | 18640 | 18600 | 2112 |
| 419 | 20231122 | 120100 | 45538870070 | 18600 | 18600 | 18610 | 18560 | 13118 |
| 420 | 20231122 | 120000 | 45295155230 | 18600 | 18640 | 18640 | 18590 | 2943 |
| 421 | 20231122 | 115900 | 45240400720 | 18610 | 18600 | 18650 | 18590 | 3360 |
| 422 | 20231122 | 115800 | 45177891870 | 18610 | 18600 | 18620 | 18590 | 3733 |
| 423 | 20231122 | 115700 | 45108459050 | 18600 | 18610 | 18610 | 18590 | 3572 |
| 424 | 20231122 | 115600 | 45042027610 | 18610 | 18630 | 18660 | 18600 | 4260 |
| 425 | 20231122 | 115500 | 44962699320 | 18640 | 18690 | 18700 | 18620 | 4484 |
| 426 | 20231122 | 115400 | 44879032620 | 18690 | 18710 | 18720 | 18680 | 4514 |
| 427 | 20231122 | 115300 | 44794641630 | 18710 | 18750 | 18750 | 18700 | 5389 |
| 428 | 20231122 | 115200 | 44693735140 | 18750 | 18770 | 18770 | 18750 | 5025 |
| 429 | 20231122 | 115100 | 44599444560 | 18770 | 18760 | 18780 | 18750 | 1912 |
| 430 | 20231122 | 115000 | 44563563440 | 18760 | 18760 | 18770 | 18730 | 1713 |
| 431 | 20231122 | 114900 | 44531434950 | 18750 | 18740 | 18780 | 18740 | 5024 |
| 432 | 20231122 | 114800 | 44437220340 | 18730 | 18740 | 18740 | 18700 | 2325 |
| 433 | 20231122 | 114700 | 44393708110 | 18730 | 18700 | 18730 | 18700 | 1435 |
| 434 | 20231122 | 114600 | 44366841560 | 18700 | 18670 | 18700 | 18660 | 1324 |
| 435 | 20231122 | 114500 | 44342119450 | 18670 | 18690 | 18690 | 18650 | 2275 |
| 436 | 20231122 | 114400 | 44299653530 | 18690 | 18690 | 18700 | 18670 | 1388 |
| 437 | 20231122 | 114300 | 44273723810 | 18680 | 18680 | 18690 | 18660 | 3298 |
| 438 | 20231122 | 114200 | 44212153230 | 18680 | 18660 | 18700 | 18650 | 2380 |
| 439 | 20231122 | 114100 | 44167732110 | 18660 | 18630 | 18660 | 18630 | 3925 |
| 440 | 20231122 | 114000 | 44094566750 | 18650 | 18740 | 18740 | 18630 | 7674 |
| 441 | 20231122 | 113900 | 43951177180 | 18730 | 18770 | 18770 | 18710 | 6550 |
| 442 | 20231122 | 113800 | 43828488740 | 18780 | 18750 | 18800 | 18750 | 1743 |
| 443 | 20231122 | 113700 | 43795772850 | 18750 | 18810 | 18810 | 18750 | 9158 |
| 444 | 20231122 | 113600 | 43623741390 | 18810 | 18830 | 18840 | 18800 | 2284 |
| 445 | 20231122 | 113500 | 43580738630 | 18830 | 18770 | 18840 | 18750 | 2829 |
| 446 | 20231122 | 113400 | 43527591340 | 18770 | 18820 | 18820 | 18750 | 5787 |
| 447 | 20231122 | 113300 | 43418926740 | 18820 | 18850 | 18870 | 18800 | 4976 |
| 448 | 20231122 | 113200 | 43325157400 | 18850 | 18870 | 18890 | 18840 | 6915 |
| 449 | 20231122 | 113100 | 43194792360 | 18880 | 18930 | 18930 | 18860 | 7617 |
| 450 | 20231122 | 113000 | 43050798980 | 18930 | 18890 | 18930 | 18870 | 12222 |
| 451 | 20231122 | 112900 | 42819827040 | 18880 | 18840 | 18890 | 18840 | 6085 |
| 452 | 20231122 | 112800 | 42705071180 | 18850 | 18800 | 18870 | 18800 | 6625 |
| 453 | 20231122 | 112700 | 42580235470 | 18800 | 18830 | 18830 | 18770 | 10764 |
| 454 | 20231122 | 112600 | 42377937750 | 18820 | 18710 | 18840 | 18700 | 26260 |
| 455 | 20231122 | 112500 | 41885122040 | 18700 | 18670 | 18700 | 18660 | 5344 |
| 456 | 20231122 | 112400 | 41785293110 | 18670 | 18630 | 18700 | 18620 | 12813 |
| 457 | 20231122 | 112300 | 41546066300 | 18620 | 18540 | 18620 | 18530 | 10117 |
| 458 | 20231122 | 112200 | 41357887330 | 18540 | 18530 | 18550 | 18520 | 3997 |
| 459 | 20231122 | 112100 | 41283789430 | 18520 | 18510 | 18530 | 18500 | 1980 |
| 460 | 20231122 | 112000 | 41247134970 | 18510 | 18520 | 18530 | 18490 | 3681 |
| 461 | 20231122 | 111900 | 41179010370 | 18510 | 18510 | 18520 | 18490 | 4609 |
| 462 | 20231122 | 111800 | 41093735690 | 18510 | 18510 | 18530 | 18490 | 12142 |
| 463 | 20231122 | 111700 | 40869041460 | 18510 | 18510 | 18540 | 18500 | 3839 |
| 464 | 20231122 | 111600 | 40797957030 | 18500 | 18490 | 18530 | 18480 | 9582 |
| 465 | 20231122 | 111500 | 40620733040 | 18480 | 18470 | 18490 | 18460 | 4314 |
| 466 | 20231122 | 111400 | 40541038090 | 18470 | 18520 | 18530 | 18470 | 5827 |
| 467 | 20231122 | 111300 | 40433240800 | 18510 | 18460 | 18510 | 18460 | 1777 |
| 468 | 20231122 | 111200 | 40400398540 | 18470 | 18480 | 18480 | 18430 | 6987 |
| 469 | 20231122 | 111100 | 40271386510 | 18480 | 18420 | 18520 | 18420 | 11339 |
| 470 | 20231122 | 111000 | 40061899110 | 18420 | 18440 | 18450 | 18350 | 43803 |
| 471 | 20231122 | 110900 | 39255825490 | 18440 | 18510 | 18520 | 18440 | 14763 |
| 472 | 20231122 | 110800 | 38982977630 | 18520 | 18540 | 18540 | 18500 | 4808 |
| 473 | 20231122 | 110700 | 38893930810 | 18520 | 18500 | 18540 | 18490 | 10597 |
| 474 | 20231122 | 110600 | 38697830900 | 18490 | 18490 | 18500 | 18470 | 3707 |
| 475 | 20231122 | 110500 | 38629295020 | 18480 | 18480 | 18480 | 18430 | 25526 |
| 476 | 20231122 | 110400 | 38158329600 | 18490 | 18510 | 18520 | 18480 | 7564 |
| 477 | 20231122 | 110300 | 38018434810 | 18510 | 18560 | 18570 | 18490 | 19855 |
| 478 | 20231122 | 110200 | 37650859870 | 18570 | 18570 | 18590 | 18560 | 6810 |
| 479 | 20231122 | 110100 | 37524366320 | 18570 | 18620 | 18620 | 18500 | 37369 |
| 480 | 20231122 | 110000 | 36832442870 | 18620 | 18560 | 18680 | 18550 | 12442 |
| 481 | 20231122 | 105900 | 36600738630 | 18570 | 18540 | 18570 | 18520 | 15519 |
| 482 | 20231122 | 105800 | 36313134720 | 18540 | 18590 | 18590 | 18530 | 15955 |
| 483 | 20231122 | 105700 | 36017085940 | 18580 | 18600 | 18610 | 18550 | 18923 |
| 484 | 20231122 | 105600 | 35665583620 | 18580 | 18720 | 18730 | 18570 | 59979 |
| 485 | 20231122 | 105500 | 34546868500 | 18730 | 18730 | 18750 | 18720 | 6674 |
| 486 | 20231122 | 105400 | 34421861850 | 18730 | 18830 | 18830 | 18720 | 15292 |
| 487 | 20231122 | 105300 | 34134828760 | 18820 | 18850 | 18850 | 18810 | 7488 |
| 488 | 20231122 | 105200 | 33993852670 | 18850 | 18890 | 18890 | 18830 | 11145 |
| 489 | 20231122 | 105100 | 33783735550 | 18900 | 18800 | 18900 | 18800 | 12648 |
| 490 | 20231122 | 105000 | 33545268450 | 18780 | 18790 | 18810 | 18770 | 1945 |
| 491 | 20231122 | 104900 | 33508725430 | 18820 | 18740 | 18820 | 18720 | 13132 |
| 492 | 20231122 | 104800 | 33262370570 | 18730 | 18750 | 18750 | 18720 | 4087 |
| 493 | 20231122 | 104700 | 33185791620 | 18750 | 18750 | 18790 | 18720 | 13672 |
| 494 | 20231122 | 104600 | 32929346780 | 18750 | 18770 | 18790 | 18710 | 19103 |
| 495 | 20231122 | 104500 | 32571301570 | 18770 | 18770 | 18840 | 18750 | 7054 |
| 496 | 20231122 | 104400 | 32438865250 | 18800 | 18790 | 18800 | 18750 | 14292 |
| 497 | 20231122 | 104300 | 32170599380 | 18790 | 18940 | 18960 | 18790 | 16583 |
| 498 | 20231122 | 104200 | 31857913350 | 18960 | 18860 | 18990 | 18860 | 12053 |
| 499 | 20231122 | 104100 | 31629740050 | 18860 | 18850 | 18880 | 18850 | 7469 |
| 500 | 20231122 | 104000 | 31488872550 | 18840 | 18870 | 18880 | 18810 | 4411 |
| 501 | 20231122 | 103900 | 31405744210 | 18860 | 18770 | 18870 | 18740 | 12415 |
| 502 | 20231122 | 103800 | 31172571480 | 18760 | 18890 | 18890 | 18760 | 21736 |
| 503 | 20231122 | 103700 | 30763588830 | 18890 | 18890 | 18920 | 18880 | 2032 |
| 504 | 20231122 | 103600 | 30725201530 | 18890 | 18860 | 18900 | 18850 | 3867 |
| 505 | 20231122 | 103500 | 30652193210 | 18860 | 18930 | 18930 | 18850 | 11156 |
| 506 | 20231122 | 103400 | 30441473660 | 18940 | 18940 | 19000 | 18870 | 10301 |
| 507 | 20231122 | 103300 | 30246579800 | 18930 | 18970 | 19000 | 18890 | 8397 |
| 508 | 20231122 | 103200 | 30087441820 | 18970 | 18810 | 19000 | 18800 | 15187 |
| 509 | 20231122 | 103100 | 29800605400 | 18820 | 18840 | 18860 | 18790 | 11674 |
| 510 | 20231122 | 103000 | 29580999460 | 18850 | 18850 | 18880 | 18810 | 13629 |
| 511 | 20231122 | 102900 | 29324255050 | 18850 | 18980 | 19000 | 18840 | 10869 |
| 512 | 20231122 | 102800 | 29118978940 | 19010 | 19020 | 19020 | 18900 | 13038 |
| 513 | 20231122 | 102700 | 28871747590 | 19020 | 19010 | 19060 | 19010 | 4954 |
| 514 | 20231122 | 102600 | 28777500000 | 19010 | 19100 | 19110 | 19000 | 10098 |
| 515 | 20231122 | 102500 | 28584941830 | 19090 | 18990 | 19140 | 18980 | 15600 |
| 516 | 20231122 | 102400 | 28287421070 | 18990 | 19120 | 19160 | 18960 | 27348 |
| 517 | 20231122 | 102300 | 27765768560 | 19120 | 19080 | 19200 | 19020 | 16200 |
| 518 | 20231122 | 102200 | 27455959670 | 19080 | 18940 | 19120 | 18930 | 33297 |
| 519 | 20231122 | 102100 | 26821373640 | 18930 | 18760 | 18980 | 18760 | 25089 |
| 520 | 20231122 | 102000 | 26347310380 | 18760 | 18750 | 18820 | 18730 | 15034 |
| 521 | 20231122 | 101900 | 26065095230 | 18750 | 18770 | 18770 | 18700 | 28844 |
| 522 | 20231122 | 101800 | 25525106920 | 18790 | 18930 | 18950 | 18760 | 30243 |
| 523 | 20231122 | 101700 | 24954816800 | 18940 | 18930 | 18950 | 18910 | 5290 |
| 524 | 20231122 | 101600 | 24854707060 | 18930 | 18910 | 18930 | 18890 | 4987 |
| 525 | 20231122 | 101500 | 24760419880 | 18920 | 18910 | 18940 | 18890 | 13255 |
| 526 | 20231122 | 101400 | 24509700090 | 18890 | 18900 | 18900 | 18800 | 44078 |
| 527 | 20231122 | 101300 | 23679178360 | 18900 | 19090 | 19090 | 18890 | 32582 |
| 528 | 20231122 | 101200 | 23061863300 | 19100 | 18960 | 19100 | 18890 | 32461 |
| 529 | 20231122 | 101100 | 22446143480 | 18960 | 19160 | 19160 | 18920 | 51022 |
| 530 | 20231122 | 101000 | 21475645680 | 19200 | 19220 | 19240 | 19150 | 10292 |
| 531 | 20231122 | 100900 | 21277997200 | 19230 | 19190 | 19340 | 19180 | 41154 |
| 532 | 20231122 | 100800 | 20484846360 | 19180 | 19060 | 19180 | 19010 | 22903 |
| 533 | 20231122 | 100700 | 20046992470 | 19060 | 18890 | 19140 | 18890 | 61451 |
| 534 | 20231122 | 100600 | 18877570680 | 18920 | 19130 | 19140 | 18730 | 91403 |
| 535 | 20231122 | 100500 | 17144967120 | 19130 | 18950 | 19140 | 18950 | 27683 |
| 536 | 20231122 | 100400 | 16616753080 | 18950 | 19080 | 19160 | 18930 | 63728 |
| 537 | 20231122 | 100300 | 15404715180 | 19010 | 19360 | 19360 | 18900 | 68614 |
| 538 | 20231122 | 100200 | 14093029030 | 19370 | 19290 | 19380 | 19290 | 10290 |
| 539 | 20231122 | 100100 | 13894251460 | 19280 | 19330 | 19360 | 19280 | 19801 |
| 540 | 20231122 | 100000 | 13511774020 | 19340 | 19370 | 19390 | 19310 | 5909 |
| 541 | 20231122 | 095900 | 13397512190 | 19370 | 19410 | 19430 | 19260 | 24958 |
| 542 | 20231122 | 095800 | 12914880860 | 19400 | 19490 | 19560 | 19360 | 17814 |
| 543 | 20231122 | 095700 | 12568885330 | 19490 | 19570 | 19590 | 19450 | 15538 |
| 544 | 20231122 | 095600 | 12265589110 | 19560 | 19470 | 19580 | 19470 | 6696 |
| 545 | 20231122 | 095500 | 12135075840 | 19480 | 19550 | 19700 | 19480 | 14965 |
| 546 | 20231122 | 095400 | 11842620440 | 19550 | 19680 | 19710 | 19540 | 16830 |
| 547 | 20231122 | 095300 | 11512587160 | 19690 | 19760 | 19770 | 19680 | 2638 |
| 548 | 20231122 | 095200 | 11460559480 | 19760 | 19820 | 19840 | 19650 | 10163 |
| 549 | 20231122 | 095100 | 11259801140 | 19810 | 19850 | 19960 | 19790 | 11306 |
| 550 | 20231122 | 095000 | 11035019750 | 19830 | 19690 | 19830 | 19650 | 17004 |
| 551 | 20231122 | 094900 | 10700282420 | 19690 | 19450 | 19850 | 19450 | 20844 |
| 552 | 20231122 | 094800 | 10291227060 | 19480 | 19590 | 19600 | 19150 | 68939 |
| 553 | 20231122 | 094700 | 8953138720 | 19510 | 19880 | 19880 | 19500 | 30527 |
| 554 | 20231122 | 094600 | 8351834960 | 19870 | 19930 | 19990 | 19870 | 6649 |
| 555 | 20231122 | 094500 | 8219378390 | 19930 | 20050 | 20050 | 19910 | 3784 |
| 556 | 20231122 | 094400 | 8143868610 | 20000 | 20150 | 20150 | 19840 | 21814 |
| 557 | 20231122 | 094300 | 7708533380 | 20100 | 20150 | 20200 | 19950 | 34358 |
| 558 | 20231122 | 094200 | 7020139950 | 20150 | 20300 | 20350 | 20100 | 8175 |
| 559 | 20231122 | 094100 | 6854835950 | 20300 | 20250 | 20400 | 20250 | 3051 |
| 560 | 20231122 | 094000 | 6792770900 | 20250 | 20350 | 20350 | 20250 | 1225 |
| 561 | 20231122 | 093900 | 6767900800 | 20350 | 20300 | 20400 | 20200 | 2584 |
| 562 | 20231122 | 093800 | 6715425950 | 20300 | 20350 | 20350 | 20000 | 56543 |
| 563 | 20231122 | 093700 | 5577650450 | 20400 | 20450 | 20450 | 20250 | 7492 |
| 564 | 20231122 | 093600 | 5425142200 | 20450 | 20500 | 20500 | 20400 | 3717 |
| 565 | 20231122 | 093500 | 5349088200 | 20450 | 20550 | 20600 | 20450 | 3212 |
| 566 | 20231122 | 093400 | 5283183750 | 20500 | 20650 | 20650 | 20500 | 13299 |
| 567 | 20231122 | 093300 | 5009590350 | 20650 | 20700 | 20700 | 20650 | 1509 |
| 568 | 20231122 | 093200 | 4978386950 | 20700 | 20700 | 20750 | 20650 | 3159 |
| 569 | 20231122 | 093100 | 4912977350 | 20700 | 20750 | 20800 | 20550 | 23598 |
| 570 | 20231122 | 093000 | 4425292200 | 20800 | 20900 | 20900 | 20750 | 4571 |
| 571 | 20231122 | 092900 | 4330068000 | 20950 | 20900 | 20950 | 20800 | 8532 |
| 572 | 20231122 | 092800 | 4151757500 | 20900 | 21000 | 21000 | 20850 | 1243 |
| 573 | 20231122 | 092700 | 4125758550 | 20950 | 20850 | 21050 | 20850 | 6011 |
| 574 | 20231122 | 092600 | 3999938400 | 20850 | 21000 | 21000 | 20850 | 3835 |
| 575 | 20231122 | 092500 | 3919756200 | 21000 | 20950 | 21050 | 20900 | 2620 |
| 576 | 20231122 | 092400 | 3864786950 | 20950 | 20950 | 21000 | 20900 | 1117 |
| 577 | 20231122 | 092300 | 3841369500 | 20950 | 21000 | 21050 | 20950 | 1585 |
| 578 | 20231122 | 092200 | 3808078950 | 21000 | 20950 | 21050 | 20850 | 3922 |
| 579 | 20231122 | 092100 | 3725762500 | 20850 | 20850 | 20950 | 20850 | 3334 |
| 580 | 20231122 | 092000 | 3656207950 | 20900 | 20900 | 20950 | 20850 | 1310 |
| 581 | 20231122 | 091900 | 3628830800 | 20900 | 20950 | 20950 | 20850 | 1292 |
| 582 | 20231122 | 091800 | 3601799400 | 20950 | 20800 | 20950 | 20800 | 4036 |
| 583 | 20231122 | 091700 | 3517332000 | 20850 | 20850 | 20900 | 20800 | 2799 |
| 584 | 20231122 | 091600 | 3459005400 | 20900 | 20900 | 20950 | 20750 | 7967 |
| 585 | 20231122 | 091500 | 3292921350 | 20900 | 21000 | 21050 | 20900 | 2365 |
| 586 | 20231122 | 091400 | 3243317500 | 21000 | 21100 | 21150 | 21000 | 3131 |
| 587 | 20231122 | 091300 | 3177367150 | 21100 | 21300 | 21350 | 21100 | 7303 |
| 588 | 20231122 | 091200 | 3022137150 | 21300 | 21200 | 21300 | 21050 | 18476 |
| 589 | 20231122 | 091100 | 2630336250 | 21200 | 21150 | 21200 | 21000 | 12955 |
| 590 | 20231122 | 091000 | 2357223350 | 21150 | 21150 | 21200 | 21100 | 3605 |
| 591 | 20231122 | 090900 | 2280984900 | 21150 | 21050 | 21200 | 20950 | 4698 |
| 592 | 20231122 | 090800 | 2181888450 | 21050 | 21050 | 21100 | 20900 | 4980 |
| 593 | 20231122 | 090700 | 2077299100 | 21050 | 20900 | 21200 | 20900 | 8651 |
| 594 | 20231122 | 090600 | 1895165600 | 20950 | 21000 | 21000 | 20900 | 6083 |
| 595 | 20231122 | 090500 | 1767806600 | 21000 | 21100 | 21150 | 20950 | 13685 |
| 596 | 20231122 | 090400 | 1479547700 | 21150 | 21100 | 21250 | 21000 | 24276 |
| 597 | 20231122 | 090300 | 966166300 | 21050 | 20900 | 21150 | 20800 | 23457 |
| 598 | 20231122 | 090200 | 473802950 | 20800 | 20850 | 20900 | 20600 | 11298 |
| 599 | 20231122 | 090100 | 239085350 | 20800 | 20350 | 20800 | 20250 | 6619 |
| 600 | 20231122 | 090000 | 103412000 | 20400 | 20300 | 20400 | 20200 | 5003 |