32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 190500 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 2258 |
| 3 | 20231122 | 190400 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 4 | 20231122 | 190300 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 5 | 20231122 | 190200 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 6 | 20231122 | 190100 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 7 | 20231122 | 190000 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 8 | 20231122 | 185900 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 9 | 20231122 | 185800 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 10 | 20231122 | 185700 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 11 | 20231122 | 185600 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 12 | 20231122 | 185500 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 13 | 20231122 | 185400 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 14 | 20231122 | 185300 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 15 | 20231122 | 185200 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 16 | 20231122 | 185100 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 17 | 20231122 | 185000 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 18 | 20231122 | 184900 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 19 | 20231122 | 184800 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 20 | 20231122 | 184700 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 21 | 20231122 | 184600 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 22 | 20231122 | 184500 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 23 | 20231122 | 184400 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 24 | 20231122 | 184300 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 25 | 20231122 | 184200 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 26 | 20231122 | 184100 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 27 | 20231122 | 184000 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 28 | 20231122 | 183900 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 29 | 20231122 | 183800 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 30 | 20231122 | 183700 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 31 | 20231122 | 183600 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 32 | 20231122 | 183500 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 2258 |
| 33 | 20231122 | 183400 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 34 | 20231122 | 183300 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 35 | 20231122 | 183200 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 36 | 20231122 | 183100 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 37 | 20231122 | 183000 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 38 | 20231122 | 182900 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 39 | 20231122 | 182800 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 40 | 20231122 | 182700 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 41 | 20231122 | 182600 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 42 | 20231122 | 182500 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 43 | 20231122 | 182400 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 44 | 20231122 | 182300 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 45 | 20231122 | 182200 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 46 | 20231122 | 182100 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 47 | 20231122 | 182000 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 48 | 20231122 | 181900 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 49 | 20231122 | 181800 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 50 | 20231122 | 181700 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 51 | 20231122 | 181600 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 52 | 20231122 | 181500 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 53 | 20231122 | 181400 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 54 | 20231122 | 181300 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 55 | 20231122 | 181200 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 56 | 20231122 | 181100 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 57 | 20231122 | 181000 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 58 | 20231122 | 180900 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 59 | 20231122 | 180800 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 60 | 20231122 | 180700 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 61 | 20231122 | 180600 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 62 | 20231122 | 180500 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 2258 |
| 63 | 20231122 | 180400 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 64 | 20231122 | 180300 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 65 | 20231122 | 180200 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 66 | 20231122 | 180100 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 67 | 20231122 | 180000 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 68 | 20231122 | 175900 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 69 | 20231122 | 175800 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 70 | 20231122 | 175700 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 71 | 20231122 | 175600 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 72 | 20231122 | 175500 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 73 | 20231122 | 175400 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 74 | 20231122 | 175300 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 75 | 20231122 | 175200 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 76 | 20231122 | 175100 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 77 | 20231122 | 175000 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 78 | 20231122 | 174900 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 79 | 20231122 | 174800 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 80 | 20231122 | 174700 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 81 | 20231122 | 174600 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 82 | 20231122 | 174500 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 83 | 20231122 | 174400 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 84 | 20231122 | 174300 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 85 | 20231122 | 174200 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 86 | 20231122 | 174100 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 87 | 20231122 | 174000 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 88 | 20231122 | 173900 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 89 | 20231122 | 173800 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 90 | 20231122 | 173700 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 91 | 20231122 | 173600 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 92 | 20231122 | 173500 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 2258 |
| 93 | 20231122 | 173400 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 94 | 20231122 | 173300 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 95 | 20231122 | 173200 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 96 | 20231122 | 173100 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 97 | 20231122 | 173000 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 98 | 20231122 | 172900 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 99 | 20231122 | 172800 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 100 | 20231122 | 172700 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 101 | 20231122 | 172600 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 102 | 20231122 | 172500 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 103 | 20231122 | 172400 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 104 | 20231122 | 172300 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 105 | 20231122 | 172200 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 106 | 20231122 | 172100 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 107 | 20231122 | 172000 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 108 | 20231122 | 171900 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 109 | 20231122 | 171800 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 110 | 20231122 | 171700 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 111 | 20231122 | 171600 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 112 | 20231122 | 171500 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 113 | 20231122 | 171400 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 114 | 20231122 | 171300 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 115 | 20231122 | 171200 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 116 | 20231122 | 171100 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 117 | 20231122 | 171000 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 118 | 20231122 | 170900 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 119 | 20231122 | 170800 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 120 | 20231122 | 170700 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 121 | 20231122 | 170600 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 122 | 20231122 | 170500 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 2258 |
| 123 | 20231122 | 170400 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 124 | 20231122 | 170300 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 125 | 20231122 | 170200 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 126 | 20231122 | 170100 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 127 | 20231122 | 170000 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 128 | 20231122 | 165900 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 129 | 20231122 | 165800 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 130 | 20231122 | 165700 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 131 | 20231122 | 165600 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 132 | 20231122 | 165500 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 133 | 20231122 | 165400 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 134 | 20231122 | 165300 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 135 | 20231122 | 165200 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 136 | 20231122 | 165100 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 137 | 20231122 | 165000 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 138 | 20231122 | 164900 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 139 | 20231122 | 164800 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 140 | 20231122 | 164700 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 141 | 20231122 | 164600 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 142 | 20231122 | 164500 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 143 | 20231122 | 164400 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 144 | 20231122 | 164300 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 145 | 20231122 | 164200 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 146 | 20231122 | 164100 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 147 | 20231122 | 164000 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 148 | 20231122 | 163900 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 149 | 20231122 | 163800 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 150 | 20231122 | 163700 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 151 | 20231122 | 163600 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 152 | 20231122 | 163500 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 2258 |
| 153 | 20231122 | 163400 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 154 | 20231122 | 163300 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 155 | 20231122 | 163200 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 156 | 20231122 | 163100 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 157 | 20231122 | 163000 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 158 | 20231122 | 162900 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 159 | 20231122 | 162800 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 160 | 20231122 | 162700 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 161 | 20231122 | 162600 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 162 | 20231122 | 162500 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 163 | 20231122 | 162400 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 164 | 20231122 | 162300 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 165 | 20231122 | 162200 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 166 | 20231122 | 162100 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 167 | 20231122 | 162000 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 168 | 20231122 | 161900 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 169 | 20231122 | 161800 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 170 | 20231122 | 161700 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 171 | 20231122 | 161600 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 172 | 20231122 | 161500 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 173 | 20231122 | 161400 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 174 | 20231122 | 161300 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 175 | 20231122 | 161200 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 176 | 20231122 | 161100 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 177 | 20231122 | 161000 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 178 | 20231122 | 160900 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 179 | 20231122 | 160800 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 180 | 20231122 | 160700 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 181 | 20231122 | 160600 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 182 | 20231122 | 160500 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 2258 |
| 183 | 20231122 | 160400 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 184 | 20231122 | 160300 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 185 | 20231122 | 160200 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 186 | 20231122 | 160100 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 187 | 20231122 | 160000 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 188 | 20231122 | 155900 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 189 | 20231122 | 155800 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 190 | 20231122 | 155700 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 191 | 20231122 | 155600 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 192 | 20231122 | 155500 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 193 | 20231122 | 155400 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 194 | 20231122 | 155300 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 195 | 20231122 | 155200 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 196 | 20231122 | 155100 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 197 | 20231122 | 155000 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 198 | 20231122 | 154900 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 199 | 20231122 | 154800 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 200 | 20231122 | 154700 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 201 | 20231122 | 154600 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 202 | 20231122 | 154500 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 203 | 20231122 | 154400 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 204 | 20231122 | 154300 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 205 | 20231122 | 154200 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 206 | 20231122 | 154100 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 207 | 20231122 | 154000 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 208 | 20231122 | 153900 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 209 | 20231122 | 153800 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 210 | 20231122 | 153700 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 211 | 20231122 | 153600 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 212 | 20231122 | 153500 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 2258 |
| 213 | 20231122 | 153400 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 214 | 20231122 | 153300 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 215 | 20231122 | 153200 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 216 | 20231122 | 153100 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 0 |
| 217 | 20231122 | 153000 | 3059469450 | 14450 | 14450 | 14450 | 14450 | 2258 |
| 218 | 20231122 | 152900 | 3026841350 | 14470 | 14470 | 14470 | 14470 | 0 |
| 219 | 20231122 | 152800 | 3026841350 | 14470 | 14470 | 14470 | 14470 | 0 |
| 220 | 20231122 | 152700 | 3026841350 | 14470 | 14470 | 14470 | 14470 | 0 |
| 221 | 20231122 | 152600 | 3026841350 | 14470 | 14470 | 14470 | 14470 | 0 |
| 222 | 20231122 | 152500 | 3026841350 | 14470 | 14470 | 14470 | 14470 | 0 |
| 223 | 20231122 | 152400 | 3026841350 | 14470 | 14470 | 14470 | 14470 | 0 |
| 224 | 20231122 | 152300 | 3026841350 | 14470 | 14470 | 14470 | 14470 | 0 |
| 225 | 20231122 | 152200 | 3026841350 | 14470 | 14470 | 14470 | 14470 | 0 |
| 226 | 20231122 | 152100 | 3026841350 | 14470 | 14470 | 14470 | 14470 | 0 |
| 227 | 20231122 | 152000 | 3026841350 | 14470 | 14470 | 14470 | 14470 | 0 |
| 228 | 20231122 | 151900 | 3026841350 | 14470 | 14480 | 14490 | 14470 | 479 |
| 229 | 20231122 | 151800 | 3019907070 | 14480 | 14480 | 14480 | 14480 | 289 |
| 230 | 20231122 | 151700 | 3015722350 | 14480 | 14500 | 14500 | 14480 | 627 |
| 231 | 20231122 | 151600 | 3006633990 | 14480 | 14500 | 14500 | 14480 | 480 |
| 232 | 20231122 | 151500 | 2999678230 | 14510 | 14510 | 14510 | 14510 | 40 |
| 233 | 20231122 | 151400 | 2999097830 | 14500 | 14460 | 14500 | 14460 | 611 |
| 234 | 20231122 | 151300 | 2990245430 | 14460 | 14500 | 14500 | 14460 | 827 |
| 235 | 20231122 | 151200 | 2978268600 | 14500 | 14490 | 14500 | 14490 | 299 |
| 236 | 20231122 | 151100 | 2973934190 | 14490 | 14500 | 14500 | 14490 | 64 |
| 237 | 20231122 | 151000 | 2973006810 | 14480 | 14500 | 14500 | 14480 | 396 |
| 238 | 20231122 | 150900 | 2967266110 | 14500 | 14490 | 14500 | 14480 | 123 |
| 239 | 20231122 | 150800 | 2965483820 | 14490 | 14490 | 14490 | 14490 | 790 |
| 240 | 20231122 | 150700 | 2954036720 | 14500 | 14510 | 14520 | 14490 | 1097 |
| 241 | 20231122 | 150600 | 2938128600 | 14510 | 14510 | 14510 | 14500 | 599 |
| 242 | 20231122 | 150500 | 2929439050 | 14530 | 14530 | 14530 | 14530 | 362 |
| 243 | 20231122 | 150400 | 2924179190 | 14530 | 14500 | 14530 | 14500 | 404 |
| 244 | 20231122 | 150300 | 2918312220 | 14500 | 14510 | 14510 | 14500 | 344 |
| 245 | 20231122 | 150200 | 2913320820 | 14530 | 14560 | 14560 | 14510 | 533 |
| 246 | 20231122 | 150100 | 2905566180 | 14560 | 14560 | 14560 | 14560 | 259 |
| 247 | 20231122 | 150000 | 2901795140 | 14570 | 14570 | 14590 | 14570 | 1057 |
| 248 | 20231122 | 145900 | 2886385820 | 14570 | 14570 | 14580 | 14560 | 538 |
| 249 | 20231122 | 145800 | 2878547280 | 14570 | 14580 | 14590 | 14570 | 169 |
| 250 | 20231122 | 145700 | 2876082640 | 14600 | 14600 | 14600 | 14570 | 797 |
| 251 | 20231122 | 145600 | 2864452420 | 14590 | 14590 | 14600 | 14590 | 198 |
| 252 | 20231122 | 145500 | 2861563110 | 14600 | 14600 | 14600 | 14600 | 243 |
| 253 | 20231122 | 145400 | 2858015310 | 14600 | 14610 | 14610 | 14590 | 914 |
| 254 | 20231122 | 145300 | 2844666750 | 14610 | 14610 | 14610 | 14590 | 285 |
| 255 | 20231122 | 145200 | 2840503460 | 14610 | 14610 | 14610 | 14610 | 147 |
| 256 | 20231122 | 145100 | 2838355790 | 14610 | 14610 | 14620 | 14590 | 596 |
| 257 | 20231122 | 145000 | 2829652060 | 14610 | 14610 | 14620 | 14590 | 377 |
| 258 | 20231122 | 144900 | 2824142580 | 14620 | 14600 | 14620 | 14590 | 736 |
| 259 | 20231122 | 144800 | 2813391710 | 14610 | 14610 | 14610 | 14600 | 363 |
| 260 | 20231122 | 144700 | 2808088580 | 14610 | 14610 | 14620 | 14610 | 140 |
| 261 | 20231122 | 144600 | 2806041870 | 14620 | 14600 | 14620 | 14600 | 342 |
| 262 | 20231122 | 144500 | 2801044430 | 14600 | 14600 | 14600 | 14600 | 312 |
| 263 | 20231122 | 144400 | 2796489230 | 14600 | 14600 | 14610 | 14600 | 588 |
| 264 | 20231122 | 144300 | 2787903390 | 14600 | 14630 | 14630 | 14600 | 370 |
| 265 | 20231122 | 144200 | 2782492480 | 14630 | 14630 | 14630 | 14620 | 373 |
| 266 | 20231122 | 144100 | 2777037170 | 14630 | 14630 | 14630 | 14620 | 194 |
| 267 | 20231122 | 144000 | 2774199300 | 14620 | 14630 | 14630 | 14620 | 466 |
| 268 | 20231122 | 143900 | 2767383440 | 14630 | 14620 | 14630 | 14620 | 892 |
| 269 | 20231122 | 143800 | 2754337380 | 14620 | 14610 | 14620 | 14610 | 172 |
| 270 | 20231122 | 143700 | 2751823120 | 14620 | 14630 | 14630 | 14620 | 296 |
| 271 | 20231122 | 143600 | 2747494180 | 14630 | 14630 | 14630 | 14630 | 295 |
| 272 | 20231122 | 143500 | 2743178330 | 14630 | 14630 | 14640 | 14630 | 327 |
| 273 | 20231122 | 143400 | 2738393830 | 14630 | 14640 | 14650 | 14630 | 1006 |
| 274 | 20231122 | 143300 | 2723665710 | 14640 | 14640 | 14640 | 14630 | 232 |
| 275 | 20231122 | 143200 | 2720269510 | 14640 | 14640 | 14640 | 14630 | 378 |
| 276 | 20231122 | 143100 | 2714736270 | 14640 | 14640 | 14640 | 14630 | 1141 |
| 277 | 20231122 | 143000 | 2698032530 | 14640 | 14640 | 14640 | 14630 | 368 |
| 278 | 20231122 | 142900 | 2692646700 | 14640 | 14630 | 14640 | 14630 | 988 |
| 279 | 20231122 | 142800 | 2678185020 | 14620 | 14630 | 14630 | 14620 | 418 |
| 280 | 20231122 | 142700 | 2672071590 | 14630 | 14640 | 14640 | 14630 | 261 |
| 281 | 20231122 | 142600 | 2668251270 | 14630 | 14640 | 14640 | 14630 | 301 |
| 282 | 20231122 | 142500 | 2663844730 | 14640 | 14640 | 14650 | 14630 | 383 |
| 283 | 20231122 | 142400 | 2658237170 | 14640 | 14640 | 14650 | 14640 | 262 |
| 284 | 20231122 | 142300 | 2654400320 | 14650 | 14640 | 14650 | 14640 | 849 |
| 285 | 20231122 | 142200 | 2641967500 | 14640 | 14630 | 14640 | 14630 | 218 |
| 286 | 20231122 | 142100 | 2638776020 | 14630 | 14650 | 14650 | 14630 | 430 |
| 287 | 20231122 | 142000 | 2632479160 | 14640 | 14650 | 14650 | 14630 | 213 |
| 288 | 20231122 | 141900 | 2629359600 | 14600 | 14630 | 14650 | 14600 | 393 |
| 289 | 20231122 | 141800 | 2623609780 | 14650 | 14650 | 14670 | 14560 | 699 |
| 290 | 20231122 | 141700 | 2613393350 | 14670 | 14650 | 14670 | 14650 | 390 |
| 291 | 20231122 | 141600 | 2607679170 | 14650 | 14650 | 14670 | 14650 | 339 |
| 292 | 20231122 | 141500 | 2602710480 | 14670 | 14660 | 14670 | 14660 | 387 |
| 293 | 20231122 | 141400 | 2597033740 | 14650 | 14640 | 14650 | 14640 | 165 |
| 294 | 20231122 | 141300 | 2594617510 | 14640 | 14640 | 14640 | 14630 | 846 |
| 295 | 20231122 | 141200 | 2582232890 | 14630 | 14620 | 14640 | 14620 | 285 |
| 296 | 20231122 | 141100 | 2578062080 | 14620 | 14650 | 14650 | 14620 | 406 |
| 297 | 20231122 | 141000 | 2572118760 | 14640 | 14640 | 14650 | 14640 | 319 |
| 298 | 20231122 | 140900 | 2567446260 | 14640 | 14650 | 14650 | 14640 | 601 |
| 299 | 20231122 | 140800 | 2558642360 | 14650 | 14650 | 14680 | 14650 | 824 |
| 300 | 20231122 | 140700 | 2546558300 | 14650 | 14650 | 14650 | 14650 | 501 |
| 301 | 20231122 | 140600 | 2539218650 | 14640 | 14650 | 14650 | 14630 | 184 |
| 302 | 20231122 | 140500 | 2536523410 | 14640 | 14650 | 14650 | 14640 | 112 |
| 303 | 20231122 | 140400 | 2534882750 | 14650 | 14670 | 14670 | 14640 | 450 |
| 304 | 20231122 | 140300 | 2528288550 | 14650 | 14640 | 14670 | 14640 | 828 |
| 305 | 20231122 | 140200 | 2516159990 | 14640 | 14650 | 14650 | 14640 | 206 |
| 306 | 20231122 | 140100 | 2513142660 | 14640 | 14620 | 14640 | 14620 | 316 |
| 307 | 20231122 | 140000 | 2508521350 | 14620 | 14630 | 14630 | 14600 | 726 |
| 308 | 20231122 | 135900 | 2497910920 | 14640 | 14660 | 14660 | 14640 | 335 |
| 309 | 20231122 | 135800 | 2493001440 | 14650 | 14650 | 14670 | 14650 | 862 |
| 310 | 20231122 | 135700 | 2480362680 | 14650 | 14670 | 14670 | 14650 | 362 |
| 311 | 20231122 | 135600 | 2475053050 | 14660 | 14680 | 14680 | 14660 | 700 |
| 312 | 20231122 | 135500 | 2464778500 | 14680 | 14680 | 14680 | 14680 | 291 |
| 313 | 20231122 | 135400 | 2460506620 | 14670 | 14680 | 14680 | 14610 | 484 |
| 314 | 20231122 | 135300 | 2453410920 | 14670 | 14680 | 14680 | 14660 | 624 |
| 315 | 20231122 | 135200 | 2444251540 | 14650 | 14680 | 14680 | 14610 | 2136 |
| 316 | 20231122 | 135100 | 2412993430 | 14670 | 14680 | 14680 | 14670 | 93 |
| 317 | 20231122 | 135000 | 2411628300 | 14670 | 14680 | 14680 | 14670 | 447 |
| 318 | 20231122 | 134900 | 2405066690 | 14680 | 14680 | 14680 | 14670 | 367 |
| 319 | 20231122 | 134800 | 2399679240 | 14680 | 14680 | 14680 | 14670 | 166 |
| 320 | 20231122 | 134700 | 2397242620 | 14670 | 14670 | 14680 | 14670 | 804 |
| 321 | 20231122 | 134600 | 2385441340 | 14660 | 14650 | 14670 | 14650 | 311 |
| 322 | 20231122 | 134500 | 2380883400 | 14650 | 14660 | 14660 | 14650 | 255 |
| 323 | 20231122 | 134400 | 2377145210 | 14670 | 14660 | 14670 | 14660 | 371 |
| 324 | 20231122 | 134300 | 2371703880 | 14660 | 14660 | 14670 | 14660 | 326 |
| 325 | 20231122 | 134200 | 2366921880 | 14660 | 14680 | 14680 | 14660 | 758 |
| 326 | 20231122 | 134100 | 2355802500 | 14670 | 14680 | 14680 | 14660 | 668 |
| 327 | 20231122 | 134000 | 2346000660 | 14680 | 14670 | 14680 | 14670 | 310 |
| 328 | 20231122 | 133900 | 2341451640 | 14660 | 14670 | 14680 | 14660 | 492 |
| 329 | 20231122 | 133800 | 2334232180 | 14660 | 14670 | 14670 | 14650 | 330 |
| 330 | 20231122 | 133700 | 2329393620 | 14660 | 14650 | 14670 | 14650 | 666 |
| 331 | 20231122 | 133600 | 2319625800 | 14660 | 14670 | 14670 | 14650 | 502 |
| 332 | 20231122 | 133500 | 2312263970 | 14670 | 14660 | 14670 | 14650 | 539 |
| 333 | 20231122 | 133400 | 2304361490 | 14650 | 14670 | 14670 | 14650 | 337 |
| 334 | 20231122 | 133300 | 2299420810 | 14670 | 14680 | 14680 | 14670 | 287 |
| 335 | 20231122 | 133200 | 2295208190 | 14670 | 14670 | 14680 | 14670 | 1126 |
| 336 | 20231122 | 133100 | 2278682590 | 14670 | 14670 | 14680 | 14660 | 414 |
| 337 | 20231122 | 133000 | 2272607440 | 14660 | 14680 | 14680 | 14650 | 350 |
| 338 | 20231122 | 132900 | 2267472170 | 14670 | 14660 | 14680 | 14660 | 537 |
| 339 | 20231122 | 132800 | 2259595370 | 14660 | 14670 | 14670 | 14650 | 368 |
| 340 | 20231122 | 132700 | 2254199750 | 14660 | 14660 | 14670 | 14660 | 778 |
| 341 | 20231122 | 132600 | 2242790190 | 14660 | 14650 | 14660 | 14640 | 279 |
| 342 | 20231122 | 132500 | 2238700800 | 14660 | 14650 | 14660 | 14650 | 339 |
| 343 | 20231122 | 132400 | 2233731090 | 14660 | 14670 | 14670 | 14660 | 748 |
| 344 | 20231122 | 132300 | 2222762880 | 14670 | 14670 | 14670 | 14660 | 294 |
| 345 | 20231122 | 132200 | 2218450010 | 14670 | 14680 | 14680 | 14660 | 1527 |
| 346 | 20231122 | 132100 | 2196039140 | 14670 | 14670 | 14680 | 14670 | 572 |
| 347 | 20231122 | 132000 | 2187645260 | 14680 | 14670 | 14680 | 14670 | 173 |
| 348 | 20231122 | 131900 | 2185105780 | 14670 | 14680 | 14680 | 14660 | 362 |
| 349 | 20231122 | 131800 | 2179793740 | 14670 | 14670 | 14680 | 14660 | 417 |
| 350 | 20231122 | 131700 | 2173675140 | 14670 | 14660 | 14670 | 14660 | 775 |
| 351 | 20231122 | 131600 | 2162307410 | 14670 | 14660 | 14670 | 14660 | 267 |
| 352 | 20231122 | 131500 | 2158393150 | 14660 | 14670 | 14670 | 14660 | 363 |
| 353 | 20231122 | 131400 | 2153070030 | 14670 | 14660 | 14670 | 14660 | 233 |
| 354 | 20231122 | 131300 | 2149654240 | 14660 | 14670 | 14670 | 14660 | 298 |
| 355 | 20231122 | 131200 | 2145283650 | 14670 | 14650 | 14670 | 14650 | 383 |
| 356 | 20231122 | 131100 | 2139669150 | 14670 | 14660 | 14670 | 14660 | 672 |
| 357 | 20231122 | 131000 | 2129816030 | 14660 | 14660 | 14660 | 14650 | 227 |
| 358 | 20231122 | 130900 | 2126489460 | 14660 | 14660 | 14660 | 14650 | 142 |
| 359 | 20231122 | 130800 | 2124407810 | 14650 | 14660 | 14660 | 14650 | 475 |
| 360 | 20231122 | 130700 | 2117444920 | 14660 | 14650 | 14660 | 14650 | 158 |
| 361 | 20231122 | 130600 | 2115129460 | 14660 | 14650 | 14660 | 14650 | 578 |
| 362 | 20231122 | 130500 | 2106658260 | 14660 | 14670 | 14670 | 14650 | 339 |
| 363 | 20231122 | 130400 | 2101687380 | 14670 | 14660 | 14680 | 14660 | 202 |
| 364 | 20231122 | 130300 | 2098724110 | 14680 | 14650 | 14680 | 14650 | 397 |
| 365 | 20231122 | 130200 | 2092901970 | 14680 | 14680 | 14680 | 14650 | 233 |
| 366 | 20231122 | 130100 | 2089486290 | 14680 | 14650 | 14680 | 14650 | 949 |
| 367 | 20231122 | 130000 | 2075567620 | 14640 | 14630 | 14640 | 14630 | 317 |
| 368 | 20231122 | 125900 | 2070926760 | 14640 | 14630 | 14640 | 14630 | 1358 |
| 369 | 20231122 | 125800 | 2051047220 | 14640 | 14640 | 14640 | 14630 | 463 |
| 370 | 20231122 | 125700 | 2044269840 | 14630 | 14640 | 14640 | 14630 | 164 |
| 371 | 20231122 | 125600 | 2041869520 | 14640 | 14640 | 14640 | 14630 | 780 |
| 372 | 20231122 | 125500 | 2030450760 | 14640 | 14630 | 14640 | 14630 | 196 |
| 373 | 20231122 | 125400 | 2027581760 | 14630 | 14640 | 14640 | 14630 | 331 |
| 374 | 20231122 | 125300 | 2022737700 | 14640 | 14640 | 14640 | 14640 | 213 |
| 375 | 20231122 | 125200 | 2019619380 | 14640 | 14660 | 14660 | 14630 | 291 |
| 376 | 20231122 | 125100 | 2015358550 | 14640 | 14670 | 14680 | 14640 | 771 |
| 377 | 20231122 | 125000 | 2004046510 | 14670 | 14670 | 14670 | 14670 | 254 |
| 378 | 20231122 | 124900 | 2000320330 | 14660 | 14670 | 14670 | 14660 | 534 |
| 379 | 20231122 | 124800 | 1992487290 | 14680 | 14660 | 14680 | 14660 | 172 |
| 380 | 20231122 | 124700 | 1989963910 | 14660 | 14680 | 14680 | 14660 | 463 |
| 381 | 20231122 | 124600 | 1983170070 | 14680 | 14670 | 14680 | 14670 | 572 |
| 382 | 20231122 | 124500 | 1974775960 | 14670 | 14670 | 14670 | 14670 | 190 |
| 383 | 20231122 | 124400 | 1971988660 | 14670 | 14670 | 14670 | 14660 | 443 |
| 384 | 20231122 | 124300 | 1965490410 | 14670 | 14650 | 14670 | 14650 | 262 |
| 385 | 20231122 | 124200 | 1961649480 | 14650 | 14670 | 14670 | 14650 | 196 |
| 386 | 20231122 | 124100 | 1958776300 | 14680 | 14670 | 14680 | 14660 | 620 |
| 387 | 20231122 | 124000 | 1949675490 | 14670 | 14660 | 14670 | 14660 | 386 |
| 388 | 20231122 | 123900 | 1944013560 | 14660 | 14670 | 14670 | 14660 | 455 |
| 389 | 20231122 | 123800 | 1937341690 | 14670 | 14670 | 14670 | 14670 | 125 |
| 390 | 20231122 | 123700 | 1935507940 | 14670 | 14670 | 14670 | 14660 | 419 |
| 391 | 20231122 | 123600 | 1929361540 | 14660 | 14660 | 14670 | 14660 | 255 |
| 392 | 20231122 | 123500 | 1925621430 | 14660 | 14660 | 14660 | 14650 | 415 |
| 393 | 20231122 | 123400 | 1919539290 | 14650 | 14650 | 14650 | 14630 | 261 |
| 394 | 20231122 | 123300 | 1915717570 | 14640 | 14650 | 14650 | 14640 | 220 |
| 395 | 20231122 | 123200 | 1912494870 | 14650 | 14640 | 14660 | 14640 | 392 |
| 396 | 20231122 | 123100 | 1906750170 | 14660 | 14650 | 14660 | 14630 | 706 |
| 397 | 20231122 | 123000 | 1896407740 | 14650 | 14640 | 14650 | 14620 | 552 |
| 398 | 20231122 | 122900 | 1888327580 | 14640 | 14640 | 14650 | 14630 | 245 |
| 399 | 20231122 | 122800 | 1884741260 | 14650 | 14650 | 14650 | 14650 | 178 |
| 400 | 20231122 | 122700 | 1882133560 | 14650 | 14660 | 14660 | 14640 | 537 |
| 401 | 20231122 | 122600 | 1874263440 | 14670 | 14670 | 14670 | 14670 | 53 |
| 402 | 20231122 | 122500 | 1873485930 | 14620 | 14660 | 14680 | 14620 | 1564 |
| 403 | 20231122 | 122400 | 1850584000 | 14660 | 14690 | 14690 | 14660 | 912 |
| 404 | 20231122 | 122300 | 1837203530 | 14690 | 14690 | 14690 | 14670 | 547 |
| 405 | 20231122 | 122200 | 1829171380 | 14680 | 14670 | 14680 | 14660 | 154 |
| 406 | 20231122 | 122100 | 1826912090 | 14680 | 14680 | 14690 | 14680 | 196 |
| 407 | 20231122 | 122000 | 1824033810 | 14690 | 14660 | 14690 | 14660 | 889 |
| 408 | 20231122 | 121900 | 1810981370 | 14660 | 14670 | 14670 | 14660 | 310 |
| 409 | 20231122 | 121800 | 1806434230 | 14670 | 14670 | 14680 | 14650 | 91 |
| 410 | 20231122 | 121700 | 1805099340 | 14690 | 14670 | 14690 | 14670 | 278 |
| 411 | 20231122 | 121600 | 1801019640 | 14690 | 14670 | 14690 | 14670 | 189 |
| 412 | 20231122 | 121500 | 1798244950 | 14680 | 14670 | 14680 | 14670 | 672 |
| 413 | 20231122 | 121400 | 1788380560 | 14670 | 14660 | 14670 | 14660 | 361 |
| 414 | 20231122 | 121300 | 1783084710 | 14680 | 14660 | 14680 | 14660 | 82 |
| 415 | 20231122 | 121200 | 1781882490 | 14690 | 14680 | 14690 | 14650 | 262 |
| 416 | 20231122 | 121100 | 1778035410 | 14670 | 14660 | 14680 | 14660 | 383 |
| 417 | 20231122 | 121000 | 1772418060 | 14690 | 14680 | 14700 | 14680 | 1313 |
| 418 | 20231122 | 120900 | 1753137450 | 14680 | 14670 | 14680 | 14660 | 273 |
| 419 | 20231122 | 120800 | 1749132530 | 14670 | 14670 | 14670 | 14670 | 207 |
| 420 | 20231122 | 120700 | 1746095840 | 14670 | 14670 | 14670 | 14660 | 259 |
| 421 | 20231122 | 120600 | 1742298070 | 14670 | 14660 | 14670 | 14660 | 186 |
| 422 | 20231122 | 120500 | 1739570790 | 14660 | 14650 | 14660 | 14650 | 1035 |
| 423 | 20231122 | 120400 | 1724405650 | 14640 | 14650 | 14650 | 14640 | 78 |
| 424 | 20231122 | 120300 | 1723263400 | 14650 | 14640 | 14650 | 14640 | 274 |
| 425 | 20231122 | 120200 | 1719251190 | 14650 | 14640 | 14650 | 14640 | 216 |
| 426 | 20231122 | 120100 | 1716087610 | 14640 | 14640 | 14650 | 14640 | 846 |
| 427 | 20231122 | 120000 | 1703700530 | 14650 | 14660 | 14660 | 14640 | 1172 |
| 428 | 20231122 | 115900 | 1686530630 | 14650 | 14670 | 14670 | 14630 | 515 |
| 429 | 20231122 | 115800 | 1678981210 | 14670 | 14620 | 14670 | 14620 | 2588 |
| 430 | 20231122 | 115700 | 1641079870 | 14620 | 14620 | 14620 | 14600 | 1141 |
| 431 | 20231122 | 115600 | 1624411570 | 14620 | 14620 | 14620 | 14620 | 162 |
| 432 | 20231122 | 115500 | 1622043130 | 14610 | 14600 | 14610 | 14590 | 1513 |
| 433 | 20231122 | 115400 | 1599954310 | 14600 | 14580 | 14600 | 14560 | 1274 |
| 434 | 20231122 | 115300 | 1581370330 | 14580 | 14580 | 14580 | 14540 | 224 |
| 435 | 20231122 | 115200 | 1578106200 | 14580 | 14580 | 14580 | 14570 | 282 |
| 436 | 20231122 | 115100 | 1573994840 | 14580 | 14570 | 14590 | 14570 | 856 |
| 437 | 20231122 | 115000 | 1561516200 | 14570 | 14580 | 14580 | 14560 | 52 |
| 438 | 20231122 | 114900 | 1560758170 | 14580 | 14540 | 14580 | 14540 | 2018 |
| 439 | 20231122 | 114800 | 1531368060 | 14550 | 14550 | 14560 | 14550 | 481 |
| 440 | 20231122 | 114700 | 1524367810 | 14560 | 14540 | 14560 | 14540 | 1393 |
| 441 | 20231122 | 114600 | 1504097210 | 14540 | 14530 | 14540 | 14530 | 375 |
| 442 | 20231122 | 114500 | 1498645460 | 14520 | 14520 | 14520 | 14520 | 172 |
| 443 | 20231122 | 114400 | 1496148020 | 14520 | 14500 | 14520 | 14500 | 395 |
| 444 | 20231122 | 114300 | 1490418010 | 14500 | 14480 | 14500 | 14450 | 403 |
| 445 | 20231122 | 114200 | 1484586060 | 14460 | 14480 | 14500 | 14460 | 1228 |
| 446 | 20231122 | 114100 | 1466816780 | 14470 | 14500 | 14500 | 14470 | 325 |
| 447 | 20231122 | 114000 | 1462107240 | 14500 | 14500 | 14500 | 14500 | 236 |
| 448 | 20231122 | 113900 | 1458685240 | 14520 | 14500 | 14530 | 14500 | 697 |
| 449 | 20231122 | 113800 | 1448566600 | 14520 | 14500 | 14520 | 14490 | 354 |
| 450 | 20231122 | 113700 | 1443432100 | 14500 | 14500 | 14500 | 14500 | 230 |
| 451 | 20231122 | 113600 | 1440097100 | 14500 | 14510 | 14510 | 14500 | 251 |
| 452 | 20231122 | 113500 | 1436455590 | 14500 | 14500 | 14500 | 14500 | 215 |
| 453 | 20231122 | 113400 | 1433338090 | 14510 | 14500 | 14520 | 14500 | 785 |
| 454 | 20231122 | 113300 | 1421947850 | 14520 | 14500 | 14520 | 14500 | 311 |
| 455 | 20231122 | 113200 | 1417435650 | 14490 | 14500 | 14520 | 14490 | 716 |
| 456 | 20231122 | 113100 | 1407052890 | 14510 | 14510 | 14520 | 14510 | 134 |
| 457 | 20231122 | 113000 | 1405107730 | 14510 | 14530 | 14530 | 14510 | 691 |
| 458 | 20231122 | 112900 | 1395077980 | 14530 | 14500 | 14530 | 14480 | 348 |
| 459 | 20231122 | 112800 | 1390034000 | 14500 | 14520 | 14520 | 14480 | 243 |
| 460 | 20231122 | 112700 | 1386509490 | 14520 | 14520 | 14540 | 14510 | 518 |
| 461 | 20231122 | 112600 | 1378985790 | 14500 | 14480 | 14500 | 14480 | 1234 |
| 462 | 20231122 | 112500 | 1361095250 | 14480 | 14490 | 14490 | 14470 | 564 |
| 463 | 20231122 | 112400 | 1352923650 | 14470 | 14460 | 14470 | 14460 | 497 |
| 464 | 20231122 | 112300 | 1345734190 | 14450 | 14440 | 14450 | 14440 | 291 |
| 465 | 20231122 | 112200 | 1341530330 | 14430 | 14440 | 14440 | 14430 | 250 |
| 466 | 20231122 | 112100 | 1337921040 | 14430 | 14420 | 14430 | 14420 | 211 |
| 467 | 20231122 | 112000 | 1334877240 | 14420 | 14410 | 14420 | 14400 | 398 |
| 468 | 20231122 | 111900 | 1329140380 | 14410 | 14420 | 14420 | 14410 | 641 |
| 469 | 20231122 | 111800 | 1319903040 | 14400 | 14400 | 14400 | 14400 | 321 |
| 470 | 20231122 | 111700 | 1315280640 | 14400 | 14400 | 14400 | 14400 | 2 |
| 471 | 20231122 | 111600 | 1315251840 | 14400 | 14390 | 14400 | 14390 | 206 |
| 472 | 20231122 | 111500 | 1312287290 | 14390 | 14390 | 14390 | 14380 | 233 |
| 473 | 20231122 | 111400 | 1308934510 | 14380 | 14380 | 14380 | 14380 | 0 |
| 474 | 20231122 | 111300 | 1308934510 | 14380 | 14370 | 14380 | 14370 | 354 |
| 475 | 20231122 | 111200 | 1303846670 | 14360 | 14350 | 14360 | 14350 | 1170 |
| 476 | 20231122 | 111100 | 1287046470 | 14360 | 14370 | 14370 | 14360 | 1136 |
| 477 | 20231122 | 111000 | 1270732630 | 14370 | 14360 | 14370 | 14360 | 2279 |
| 478 | 20231122 | 110900 | 1237983910 | 14370 | 14360 | 14370 | 14360 | 2541 |
| 479 | 20231122 | 110800 | 1201469850 | 14360 | 14370 | 14370 | 14360 | 944 |
| 480 | 20231122 | 110700 | 1187907820 | 14370 | 14360 | 14370 | 14360 | 94 |
| 481 | 20231122 | 110600 | 1186557360 | 14360 | 14360 | 14370 | 14360 | 164 |
| 482 | 20231122 | 110500 | 1184201470 | 14370 | 14370 | 14370 | 14360 | 507 |
| 483 | 20231122 | 110400 | 1176916250 | 14370 | 14380 | 14380 | 14360 | 449 |
| 484 | 20231122 | 110300 | 1170461080 | 14390 | 14360 | 14390 | 14360 | 294 |
| 485 | 20231122 | 110200 | 1166236170 | 14370 | 14390 | 14390 | 14370 | 523 |
| 486 | 20231122 | 110100 | 1158711800 | 14400 | 14400 | 14400 | 14390 | 342 |
| 487 | 20231122 | 110000 | 1153789100 | 14400 | 14390 | 14400 | 14390 | 49 |
| 488 | 20231122 | 105900 | 1153083980 | 14400 | 14400 | 14400 | 14400 | 11 |
| 489 | 20231122 | 105800 | 1152925580 | 14400 | 14390 | 14400 | 14390 | 247 |
| 490 | 20231122 | 105700 | 1149368880 | 14370 | 14380 | 14380 | 14370 | 481 |
| 491 | 20231122 | 105600 | 1142452980 | 14400 | 14440 | 14440 | 14400 | 706 |
| 492 | 20231122 | 105500 | 1132275960 | 14430 | 14420 | 14430 | 14420 | 203 |
| 493 | 20231122 | 105400 | 1129348380 | 14420 | 14420 | 14420 | 14420 | 0 |
| 494 | 20231122 | 105300 | 1129348380 | 14420 | 14420 | 14420 | 14420 | 168 |
| 495 | 20231122 | 105200 | 1126925820 | 14410 | 14420 | 14420 | 14410 | 418 |
| 496 | 20231122 | 105100 | 1120901540 | 14400 | 14400 | 14400 | 14400 | 5 |
| 497 | 20231122 | 105000 | 1120829540 | 14420 | 14420 | 14420 | 14420 | 206 |
| 498 | 20231122 | 104900 | 1117859020 | 14400 | 14400 | 14400 | 14400 | 0 |
| 499 | 20231122 | 104800 | 1117859020 | 14400 | 14380 | 14400 | 14380 | 153 |
| 500 | 20231122 | 104700 | 1115656800 | 14400 | 14370 | 14400 | 14370 | 1399 |
| 501 | 20231122 | 104600 | 1095532280 | 14370 | 14380 | 14380 | 14370 | 51 |
| 502 | 20231122 | 104500 | 1094799400 | 14360 | 14380 | 14380 | 14360 | 1170 |
| 503 | 20231122 | 104400 | 1077991600 | 14390 | 14390 | 14390 | 14380 | 258 |
| 504 | 20231122 | 104300 | 1074280030 | 14390 | 14390 | 14390 | 14390 | 139 |
| 505 | 20231122 | 104200 | 1072279820 | 14390 | 14380 | 14390 | 14380 | 617 |
| 506 | 20231122 | 104100 | 1063403100 | 14380 | 14370 | 14390 | 14370 | 939 |
| 507 | 20231122 | 104000 | 1049904150 | 14370 | 14400 | 14400 | 14370 | 673 |
| 508 | 20231122 | 103900 | 1040220200 | 14400 | 14400 | 14400 | 14400 | 1167 |
| 509 | 20231122 | 103800 | 1023415400 | 14390 | 14400 | 14400 | 14390 | 360 |
| 510 | 20231122 | 103700 | 1018232210 | 14390 | 14380 | 14390 | 14370 | 521 |
| 511 | 20231122 | 103600 | 1010738920 | 14370 | 14370 | 14390 | 14370 | 123 |
| 512 | 20231122 | 103500 | 1008969410 | 14370 | 14390 | 14390 | 14370 | 454 |
| 513 | 20231122 | 103400 | 1002440550 | 14380 | 14380 | 14380 | 14380 | 81 |
| 514 | 20231122 | 103300 | 1001275770 | 14390 | 14390 | 14390 | 14390 | 88 |
| 515 | 20231122 | 103200 | 1000009450 | 14390 | 14420 | 14420 | 14380 | 1347 |
| 516 | 20231122 | 103100 | 980615050 | 14410 | 14400 | 14410 | 14400 | 36 |
| 517 | 20231122 | 103000 | 980096490 | 14400 | 14400 | 14400 | 14400 | 188 |
| 518 | 20231122 | 102900 | 977389290 | 14470 | 14400 | 14470 | 14390 | 1324 |
| 519 | 20231122 | 102800 | 958325490 | 14470 | 14450 | 14470 | 14400 | 4144 |
| 520 | 20231122 | 102700 | 898605050 | 14450 | 14450 | 14450 | 14450 | 530 |
| 521 | 20231122 | 102600 | 890946550 | 14490 | 14430 | 14490 | 14430 | 182 |
| 522 | 20231122 | 102500 | 888317170 | 14430 | 14430 | 14430 | 14430 | 560 |
| 523 | 20231122 | 102400 | 880236370 | 14430 | 14490 | 14490 | 14430 | 1494 |
| 524 | 20231122 | 102300 | 858653970 | 14430 | 14490 | 14490 | 14430 | 416 |
| 525 | 20231122 | 102200 | 852646270 | 14460 | 14490 | 14490 | 14440 | 865 |
| 526 | 20231122 | 102100 | 840125560 | 14480 | 14480 | 14480 | 14480 | 286 |
| 527 | 20231122 | 102000 | 835984280 | 14470 | 14470 | 14470 | 14470 | 40 |
| 528 | 20231122 | 101900 | 835405480 | 14480 | 14480 | 14480 | 14470 | 1011 |
| 529 | 20231122 | 101800 | 820766510 | 14500 | 14480 | 14520 | 14480 | 229 |
| 530 | 20231122 | 101700 | 817446420 | 14480 | 14470 | 14520 | 14470 | 1985 |
| 531 | 20231122 | 101600 | 788676730 | 14470 | 14470 | 14470 | 14470 | 6 |
| 532 | 20231122 | 101500 | 788589910 | 14480 | 14480 | 14480 | 14470 | 141 |
| 533 | 20231122 | 101400 | 786548240 | 14480 | 14490 | 14490 | 14470 | 242 |
| 534 | 20231122 | 101300 | 783043750 | 14460 | 14470 | 14470 | 14460 | 388 |
| 535 | 20231122 | 101200 | 777432640 | 14470 | 14500 | 14500 | 14470 | 101 |
| 536 | 20231122 | 101100 | 775969410 | 14480 | 14480 | 14480 | 14470 | 990 |
| 537 | 20231122 | 101000 | 761634690 | 14500 | 14490 | 14500 | 14490 | 253 |
| 538 | 20231122 | 100900 | 757967190 | 14490 | 14500 | 14500 | 14490 | 104 |
| 539 | 20231122 | 100800 | 756459640 | 14490 | 14500 | 14500 | 14490 | 61 |
| 540 | 20231122 | 100700 | 755575680 | 14500 | 14490 | 14500 | 14490 | 377 |
| 541 | 20231122 | 100600 | 750110470 | 14480 | 14490 | 14490 | 14470 | 713 |
| 542 | 20231122 | 100500 | 739785870 | 14490 | 14490 | 14490 | 14480 | 524 |
| 543 | 20231122 | 100400 | 732196110 | 14490 | 14490 | 14490 | 14480 | 174 |
| 544 | 20231122 | 100300 | 729675650 | 14500 | 14490 | 14500 | 14490 | 286 |
| 545 | 20231122 | 100200 | 725529290 | 14480 | 14490 | 14490 | 14480 | 203 |
| 546 | 20231122 | 100100 | 722587830 | 14490 | 14480 | 14490 | 14460 | 274 |
| 547 | 20231122 | 100000 | 718620260 | 14490 | 14450 | 14490 | 14450 | 716 |
| 548 | 20231122 | 095900 | 708267720 | 14450 | 14450 | 14470 | 14440 | 274 |
| 549 | 20231122 | 095800 | 704309200 | 14450 | 14460 | 14460 | 14450 | 433 |
| 550 | 20231122 | 095700 | 698050710 | 14470 | 14450 | 14470 | 14450 | 303 |
| 551 | 20231122 | 095600 | 693671320 | 14450 | 14440 | 14460 | 14440 | 1043 |
| 552 | 20231122 | 095500 | 678599090 | 14440 | 14460 | 14480 | 14440 | 89 |
| 553 | 20231122 | 095400 | 677312030 | 14460 | 14480 | 14480 | 14450 | 339 |
| 554 | 20231122 | 095300 | 672410060 | 14480 | 14470 | 14480 | 14470 | 185 |
| 555 | 20231122 | 095200 | 669732600 | 14460 | 14470 | 14490 | 14460 | 231 |
| 556 | 20231122 | 095100 | 666389950 | 14460 | 14420 | 14460 | 14410 | 929 |
| 557 | 20231122 | 095000 | 652986890 | 14430 | 14420 | 14430 | 14420 | 234 |
| 558 | 20231122 | 094900 | 649612010 | 14460 | 14460 | 14460 | 14420 | 221 |
| 559 | 20231122 | 094800 | 646416470 | 14420 | 14430 | 14460 | 14410 | 358 |
| 560 | 20231122 | 094700 | 641252580 | 14440 | 14440 | 14440 | 14440 | 82 |
| 561 | 20231122 | 094600 | 640068500 | 14430 | 14410 | 14460 | 14410 | 809 |
| 562 | 20231122 | 094500 | 628398920 | 14410 | 14410 | 14410 | 14410 | 62 |
| 563 | 20231122 | 094400 | 627505500 | 14410 | 14410 | 14410 | 14410 | 519 |
| 564 | 20231122 | 094300 | 620026710 | 14410 | 14450 | 14460 | 14410 | 254 |
| 565 | 20231122 | 094200 | 616359970 | 14440 | 14420 | 14440 | 14420 | 1213 |
| 566 | 20231122 | 094100 | 598847050 | 14420 | 14430 | 14440 | 14420 | 609 |
| 567 | 20231122 | 094000 | 590055710 | 14430 | 14430 | 14430 | 14430 | 153 |
| 568 | 20231122 | 093900 | 587847920 | 14440 | 14420 | 14440 | 14420 | 527 |
| 569 | 20231122 | 093800 | 580238240 | 14450 | 14440 | 14450 | 14420 | 532 |
| 570 | 20231122 | 093700 | 572556090 | 14440 | 14430 | 14440 | 14430 | 99 |
| 571 | 20231122 | 093600 | 571126990 | 14430 | 14430 | 14430 | 14430 | 29 |
| 572 | 20231122 | 093500 | 570708520 | 14420 | 14410 | 14420 | 14410 | 1071 |
| 573 | 20231122 | 093400 | 555270970 | 14410 | 14400 | 14410 | 14400 | 355 |
| 574 | 20231122 | 093300 | 550156040 | 14420 | 14420 | 14420 | 14420 | 13 |
| 575 | 20231122 | 093200 | 549968580 | 14430 | 14430 | 14430 | 14430 | 59 |
| 576 | 20231122 | 093100 | 549117210 | 14420 | 14420 | 14420 | 14420 | 146 |
| 577 | 20231122 | 093000 | 547011890 | 14440 | 14390 | 14440 | 14370 | 2188 |
| 578 | 20231122 | 092900 | 515543210 | 14400 | 14440 | 14440 | 14400 | 415 |
| 579 | 20231122 | 092800 | 509565450 | 14440 | 14430 | 14440 | 14400 | 459 |
| 580 | 20231122 | 092700 | 502945330 | 14430 | 14420 | 14430 | 14420 | 147 |
| 581 | 20231122 | 092600 | 500824760 | 14420 | 14420 | 14420 | 14420 | 51 |
| 582 | 20231122 | 092500 | 500089340 | 14460 | 14430 | 14460 | 14420 | 1015 |
| 583 | 20231122 | 092400 | 485441620 | 14430 | 14430 | 14440 | 14430 | 611 |
| 584 | 20231122 | 092300 | 476624880 | 14440 | 14430 | 14460 | 14430 | 402 |
| 585 | 20231122 | 092200 | 470819880 | 14460 | 14410 | 14460 | 14410 | 49 |
| 586 | 20231122 | 092100 | 470113690 | 14400 | 14420 | 14420 | 14390 | 1480 |
| 587 | 20231122 | 092000 | 448790330 | 14420 | 14410 | 14430 | 14410 | 981 |
| 588 | 20231122 | 091900 | 434648040 | 14410 | 14500 | 14500 | 14410 | 1083 |
| 589 | 20231122 | 091800 | 418982840 | 14500 | 14460 | 14500 | 14460 | 389 |
| 590 | 20231122 | 091700 | 413347370 | 14460 | 14450 | 14500 | 14450 | 204 |
| 591 | 20231122 | 091600 | 410395910 | 14500 | 14500 | 14500 | 14490 | 249 |
| 592 | 20231122 | 091500 | 406786680 | 14500 | 14590 | 14600 | 14450 | 2061 |
| 593 | 20231122 | 091400 | 376844300 | 14600 | 14520 | 14600 | 14520 | 1737 |
| 594 | 20231122 | 091300 | 351564870 | 14520 | 14500 | 14570 | 14500 | 3394 |
| 595 | 20231122 | 091200 | 302294950 | 14500 | 14500 | 14500 | 14390 | 505 |
| 596 | 20231122 | 091100 | 295001880 | 14500 | 14500 | 14510 | 14470 | 444 |
| 597 | 20231122 | 091000 | 288568660 | 14500 | 14360 | 14510 | 14340 | 3246 |
| 598 | 20231122 | 090900 | 241749320 | 14350 | 14400 | 14400 | 14350 | 191 |
| 599 | 20231122 | 090800 | 239008390 | 14350 | 14350 | 14350 | 14350 | 747 |
| 600 | 20231122 | 090700 | 228288940 | 14350 | 14350 | 14350 | 14350 | 130 |
| 601 | 20231122 | 090600 | 226423440 | 14350 | 14400 | 14400 | 14350 | 806 |
| 602 | 20231122 | 090500 | 214849470 | 14400 | 14450 | 14450 | 14350 | 2522 |
| 603 | 20231122 | 090400 | 178562140 | 14370 | 14380 | 14480 | 14350 | 3977 |
| 604 | 20231122 | 090300 | 121393640 | 14380 | 14340 | 14480 | 14340 | 4754 |
| 605 | 20231122 | 090200 | 53065380 | 14340 | 14390 | 14390 | 14330 | 193 |
| 606 | 20231122 | 090100 | 50295340 | 14400 | 14410 | 14410 | 14330 | 259 |
| 607 | 20231122 | 090000 | 46583180 | 14410 | 14500 | 14500 | 14310 | 3226 |