33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 191500 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 2923 |
| 3 | 20231121 | 191400 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 4 | 20231121 | 191300 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 5 | 20231121 | 191200 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 6 | 20231121 | 191100 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 7 | 20231121 | 191000 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 8 | 20231121 | 190900 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 9 | 20231121 | 190800 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 10 | 20231121 | 190700 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 11 | 20231121 | 190600 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 12 | 20231121 | 190500 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 13 | 20231121 | 190400 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 14 | 20231121 | 190300 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 15 | 20231121 | 190200 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 16 | 20231121 | 190100 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 17 | 20231121 | 190000 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 18 | 20231121 | 185900 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 19 | 20231121 | 185800 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 20 | 20231121 | 185700 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 21 | 20231121 | 185600 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 22 | 20231121 | 185500 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 23 | 20231121 | 185400 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 24 | 20231121 | 185300 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 25 | 20231121 | 185200 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 26 | 20231121 | 185100 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 27 | 20231121 | 185000 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 28 | 20231121 | 184900 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 29 | 20231121 | 184800 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 30 | 20231121 | 184700 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 31 | 20231121 | 184600 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 32 | 20231121 | 184500 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 2923 |
| 33 | 20231121 | 184400 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 34 | 20231121 | 184300 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 35 | 20231121 | 184200 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 36 | 20231121 | 184100 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 37 | 20231121 | 184000 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 38 | 20231121 | 183900 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 39 | 20231121 | 183800 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 40 | 20231121 | 183700 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 41 | 20231121 | 183600 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 42 | 20231121 | 183500 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 43 | 20231121 | 183400 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 44 | 20231121 | 183300 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 45 | 20231121 | 183200 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 46 | 20231121 | 183100 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 47 | 20231121 | 183000 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 48 | 20231121 | 182900 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 49 | 20231121 | 182800 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 50 | 20231121 | 182700 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 51 | 20231121 | 182600 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 52 | 20231121 | 182500 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 53 | 20231121 | 182400 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 54 | 20231121 | 182300 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 55 | 20231121 | 182200 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 56 | 20231121 | 182100 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 57 | 20231121 | 182000 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 58 | 20231121 | 181900 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 59 | 20231121 | 181800 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 60 | 20231121 | 181700 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 61 | 20231121 | 181600 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 62 | 20231121 | 181500 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 2923 |
| 63 | 20231121 | 181400 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 64 | 20231121 | 181300 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 65 | 20231121 | 181200 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 66 | 20231121 | 181100 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 67 | 20231121 | 181000 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 68 | 20231121 | 180900 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 69 | 20231121 | 180800 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 70 | 20231121 | 180700 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 71 | 20231121 | 180600 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 72 | 20231121 | 180500 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 73 | 20231121 | 180400 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 74 | 20231121 | 180300 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 75 | 20231121 | 180200 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 76 | 20231121 | 180100 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 77 | 20231121 | 180000 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 78 | 20231121 | 175900 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 79 | 20231121 | 175800 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 80 | 20231121 | 175700 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 81 | 20231121 | 175600 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 82 | 20231121 | 175500 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 83 | 20231121 | 175400 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 84 | 20231121 | 175300 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 85 | 20231121 | 175200 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 86 | 20231121 | 175100 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 87 | 20231121 | 175000 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 88 | 20231121 | 174900 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 89 | 20231121 | 174800 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 90 | 20231121 | 174700 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 91 | 20231121 | 174600 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 92 | 20231121 | 174500 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 2923 |
| 93 | 20231121 | 174400 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 94 | 20231121 | 174300 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 95 | 20231121 | 174200 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 96 | 20231121 | 174100 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 97 | 20231121 | 174000 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 98 | 20231121 | 173900 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 99 | 20231121 | 173800 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 100 | 20231121 | 173700 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 101 | 20231121 | 173600 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 102 | 20231121 | 173500 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 103 | 20231121 | 173400 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 104 | 20231121 | 173300 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 105 | 20231121 | 173200 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 106 | 20231121 | 173100 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 107 | 20231121 | 173000 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 108 | 20231121 | 172900 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 109 | 20231121 | 172800 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 110 | 20231121 | 172700 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 111 | 20231121 | 172600 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 112 | 20231121 | 172500 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 113 | 20231121 | 172400 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 114 | 20231121 | 172300 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 115 | 20231121 | 172200 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 116 | 20231121 | 172100 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 117 | 20231121 | 172000 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 118 | 20231121 | 171900 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 119 | 20231121 | 171800 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 120 | 20231121 | 171700 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 121 | 20231121 | 171600 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 122 | 20231121 | 171500 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 2923 |
| 123 | 20231121 | 171400 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 124 | 20231121 | 171300 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 125 | 20231121 | 171200 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 126 | 20231121 | 171100 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 127 | 20231121 | 171000 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 128 | 20231121 | 170900 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 129 | 20231121 | 170800 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 130 | 20231121 | 170700 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 131 | 20231121 | 170600 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 132 | 20231121 | 170500 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 133 | 20231121 | 170400 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 134 | 20231121 | 170300 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 135 | 20231121 | 170200 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 136 | 20231121 | 170100 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 137 | 20231121 | 170000 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 138 | 20231121 | 165900 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 139 | 20231121 | 165800 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 140 | 20231121 | 165700 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 141 | 20231121 | 165600 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 142 | 20231121 | 165500 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 143 | 20231121 | 165400 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 144 | 20231121 | 165300 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 145 | 20231121 | 165200 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 146 | 20231121 | 165100 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 147 | 20231121 | 165000 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 148 | 20231121 | 164900 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 149 | 20231121 | 164800 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 150 | 20231121 | 164700 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 151 | 20231121 | 164600 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 152 | 20231121 | 164500 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 2923 |
| 153 | 20231121 | 164400 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 154 | 20231121 | 164300 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 155 | 20231121 | 164200 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 156 | 20231121 | 164100 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 157 | 20231121 | 164000 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 158 | 20231121 | 163900 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 159 | 20231121 | 163800 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 160 | 20231121 | 163700 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 161 | 20231121 | 163600 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 162 | 20231121 | 163500 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 163 | 20231121 | 163400 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 164 | 20231121 | 163300 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 165 | 20231121 | 163200 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 166 | 20231121 | 163100 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 167 | 20231121 | 163000 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 168 | 20231121 | 162900 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 169 | 20231121 | 162800 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 170 | 20231121 | 162700 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 171 | 20231121 | 162600 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 172 | 20231121 | 162500 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 173 | 20231121 | 162400 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 174 | 20231121 | 162300 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 175 | 20231121 | 162200 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 176 | 20231121 | 162100 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 177 | 20231121 | 162000 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 178 | 20231121 | 161900 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 179 | 20231121 | 161800 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 180 | 20231121 | 161700 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 181 | 20231121 | 161600 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 182 | 20231121 | 161500 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 2923 |
| 183 | 20231121 | 161400 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 184 | 20231121 | 161300 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 185 | 20231121 | 161200 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 186 | 20231121 | 161100 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 187 | 20231121 | 161000 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 188 | 20231121 | 160900 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 189 | 20231121 | 160800 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 190 | 20231121 | 160700 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 191 | 20231121 | 160600 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 192 | 20231121 | 160500 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 193 | 20231121 | 160400 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 194 | 20231121 | 160300 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 195 | 20231121 | 160200 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 196 | 20231121 | 160100 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 197 | 20231121 | 160000 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 198 | 20231121 | 155900 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 199 | 20231121 | 155800 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 200 | 20231121 | 155700 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 201 | 20231121 | 155600 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 202 | 20231121 | 155500 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 203 | 20231121 | 155400 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 204 | 20231121 | 155300 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 205 | 20231121 | 155200 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 206 | 20231121 | 155100 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 207 | 20231121 | 155000 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 208 | 20231121 | 154900 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 209 | 20231121 | 154800 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 210 | 20231121 | 154700 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 211 | 20231121 | 154600 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 212 | 20231121 | 154500 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 2923 |
| 213 | 20231121 | 154400 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 214 | 20231121 | 154300 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 215 | 20231121 | 154200 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 216 | 20231121 | 154100 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 217 | 20231121 | 154000 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 218 | 20231121 | 153900 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 219 | 20231121 | 153800 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 220 | 20231121 | 153700 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 221 | 20231121 | 153600 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 222 | 20231121 | 153500 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 223 | 20231121 | 153400 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 224 | 20231121 | 153300 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 225 | 20231121 | 153200 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 226 | 20231121 | 153100 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 0 |
| 227 | 20231121 | 153000 | 3676553340 | 19590 | 19590 | 19590 | 19590 | 2923 |
| 228 | 20231121 | 152900 | 3619291770 | 19590 | 19590 | 19590 | 19590 | 0 |
| 229 | 20231121 | 152800 | 3619291770 | 19590 | 19590 | 19590 | 19590 | 0 |
| 230 | 20231121 | 152700 | 3619291770 | 19590 | 19590 | 19590 | 19590 | 0 |
| 231 | 20231121 | 152600 | 3619291770 | 19590 | 19590 | 19590 | 19590 | 0 |
| 232 | 20231121 | 152500 | 3619291770 | 19590 | 19590 | 19590 | 19590 | 0 |
| 233 | 20231121 | 152400 | 3619291770 | 19590 | 19590 | 19590 | 19590 | 0 |
| 234 | 20231121 | 152300 | 3619291770 | 19590 | 19590 | 19590 | 19590 | 0 |
| 235 | 20231121 | 152200 | 3619291770 | 19590 | 19590 | 19590 | 19590 | 0 |
| 236 | 20231121 | 152100 | 3619291770 | 19590 | 19590 | 19590 | 19590 | 0 |
| 237 | 20231121 | 152000 | 3619291770 | 19590 | 19590 | 19590 | 19590 | 0 |
| 238 | 20231121 | 151900 | 3619291770 | 19590 | 19560 | 19600 | 19560 | 3309 |
| 239 | 20231121 | 151800 | 3554477070 | 19570 | 19520 | 19570 | 19520 | 2610 |
| 240 | 20231121 | 151700 | 3503475290 | 19520 | 19490 | 19520 | 19490 | 73 |
| 241 | 20231121 | 151600 | 3502050960 | 19520 | 19490 | 19520 | 19490 | 1593 |
| 242 | 20231121 | 151500 | 3470980680 | 19490 | 19500 | 19500 | 19480 | 217 |
| 243 | 20231121 | 151400 | 3466750920 | 19500 | 19520 | 19520 | 19500 | 367 |
| 244 | 20231121 | 151300 | 3459592990 | 19520 | 19520 | 19530 | 19520 | 440 |
| 245 | 20231121 | 151200 | 3451004090 | 19520 | 19520 | 19520 | 19520 | 154 |
| 246 | 20231121 | 151100 | 3447998010 | 19520 | 19500 | 19530 | 19500 | 151 |
| 247 | 20231121 | 151000 | 3445052590 | 19500 | 19490 | 19500 | 19490 | 82 |
| 248 | 20231121 | 150900 | 3443453620 | 19500 | 19490 | 19500 | 19490 | 216 |
| 249 | 20231121 | 150800 | 3439243490 | 19500 | 19500 | 19500 | 19490 | 78 |
| 250 | 20231121 | 150700 | 3437722690 | 19490 | 19490 | 19500 | 19490 | 233 |
| 251 | 20231121 | 150600 | 3433181320 | 19490 | 19500 | 19500 | 19490 | 208 |
| 252 | 20231121 | 150500 | 3429127060 | 19490 | 19490 | 19500 | 19490 | 283 |
| 253 | 20231121 | 150400 | 3423610640 | 19500 | 19490 | 19500 | 19490 | 99 |
| 254 | 20231121 | 150300 | 3421680450 | 19490 | 19500 | 19500 | 19490 | 32 |
| 255 | 20231121 | 150200 | 3421056470 | 19510 | 19520 | 19520 | 19510 | 194 |
| 256 | 20231121 | 150100 | 3417270370 | 19500 | 19510 | 19510 | 19500 | 506 |
| 257 | 20231121 | 150000 | 3407402210 | 19510 | 19530 | 19530 | 19510 | 367 |
| 258 | 20231121 | 145900 | 3400238700 | 19530 | 19530 | 19530 | 19530 | 268 |
| 259 | 20231121 | 145800 | 3395004660 | 19530 | 19530 | 19540 | 19530 | 887 |
| 260 | 20231121 | 145700 | 3377678830 | 19530 | 19540 | 19540 | 19530 | 132 |
| 261 | 20231121 | 145600 | 3375100620 | 19540 | 19540 | 19540 | 19530 | 346 |
| 262 | 20231121 | 145500 | 3368342480 | 19540 | 19540 | 19540 | 19540 | 125 |
| 263 | 20231121 | 145400 | 3365899980 | 19540 | 19550 | 19550 | 19540 | 118 |
| 264 | 20231121 | 145300 | 3363593560 | 19550 | 19540 | 19550 | 19540 | 30 |
| 265 | 20231121 | 145200 | 3363007150 | 19540 | 19540 | 19540 | 19540 | 67 |
| 266 | 20231121 | 145100 | 3361697970 | 19540 | 19540 | 19540 | 19520 | 116 |
| 267 | 20231121 | 145000 | 3359431430 | 19540 | 19530 | 19540 | 19530 | 231 |
| 268 | 20231121 | 144900 | 3354918930 | 19530 | 19530 | 19530 | 19520 | 49 |
| 269 | 20231121 | 144800 | 3353962160 | 19520 | 19530 | 19540 | 19520 | 156 |
| 270 | 20231121 | 144700 | 3350916000 | 19530 | 19530 | 19530 | 19530 | 14 |
| 271 | 20231121 | 144600 | 3350642580 | 19540 | 19540 | 19540 | 19540 | 31 |
| 272 | 20231121 | 144500 | 3350036840 | 19540 | 19520 | 19540 | 19520 | 28 |
| 273 | 20231121 | 144400 | 3349489740 | 19520 | 19530 | 19530 | 19520 | 337 |
| 274 | 20231121 | 144300 | 3342908460 | 19540 | 19540 | 19540 | 19540 | 0 |
| 275 | 20231121 | 144200 | 3342908460 | 19540 | 19520 | 19550 | 19520 | 430 |
| 276 | 20231121 | 144100 | 3334508940 | 19520 | 19520 | 19520 | 19520 | 106 |
| 277 | 20231121 | 144000 | 3332439820 | 19490 | 19480 | 19510 | 19480 | 306 |
| 278 | 20231121 | 143900 | 3326472080 | 19480 | 19440 | 19480 | 19440 | 377 |
| 279 | 20231121 | 143800 | 3319135160 | 19450 | 19500 | 19510 | 19450 | 407 |
| 280 | 20231121 | 143700 | 3311211870 | 19500 | 19510 | 19510 | 19450 | 2087 |
| 281 | 20231121 | 143600 | 3270529560 | 19510 | 19530 | 19530 | 19510 | 308 |
| 282 | 20231121 | 143500 | 3264519370 | 19530 | 19540 | 19540 | 19530 | 114 |
| 283 | 20231121 | 143400 | 3262292440 | 19540 | 19510 | 19540 | 19510 | 910 |
| 284 | 20231121 | 143300 | 3244512990 | 19530 | 19520 | 19530 | 19490 | 370 |
| 285 | 20231121 | 143200 | 3237288910 | 19510 | 19470 | 19510 | 19470 | 514 |
| 286 | 20231121 | 143100 | 3227279170 | 19450 | 19470 | 19470 | 19450 | 744 |
| 287 | 20231121 | 143000 | 3212800800 | 19470 | 19450 | 19500 | 19450 | 826 |
| 288 | 20231121 | 142900 | 3196715290 | 19450 | 19460 | 19460 | 19450 | 349 |
| 289 | 20231121 | 142800 | 3189923980 | 19460 | 19460 | 19460 | 19450 | 231 |
| 290 | 20231121 | 142700 | 3185429830 | 19460 | 19470 | 19470 | 19430 | 562 |
| 291 | 20231121 | 142600 | 3174499850 | 19460 | 19490 | 19490 | 19460 | 46 |
| 292 | 20231121 | 142500 | 3173603690 | 19480 | 19460 | 19510 | 19450 | 858 |
| 293 | 20231121 | 142400 | 3156887090 | 19460 | 19450 | 19470 | 19430 | 638 |
| 294 | 20231121 | 142300 | 3144471690 | 19440 | 19430 | 19440 | 19410 | 170 |
| 295 | 20231121 | 142200 | 3141167870 | 19430 | 19390 | 19430 | 19390 | 478 |
| 296 | 20231121 | 142100 | 3131888620 | 19390 | 19390 | 19390 | 19390 | 87 |
| 297 | 20231121 | 142000 | 3130201690 | 19390 | 19400 | 19400 | 19390 | 88 |
| 298 | 20231121 | 141900 | 3128495220 | 19420 | 19400 | 19420 | 19390 | 204 |
| 299 | 20231121 | 141800 | 3124536690 | 19410 | 19400 | 19410 | 19400 | 15 |
| 300 | 20231121 | 141700 | 3124245660 | 19410 | 19420 | 19420 | 19410 | 187 |
| 301 | 20231121 | 141600 | 3120614270 | 19420 | 19430 | 19440 | 19420 | 106 |
| 302 | 20231121 | 141500 | 3118554110 | 19430 | 19400 | 19440 | 19400 | 365 |
| 303 | 20231121 | 141400 | 3111464210 | 19410 | 19380 | 19410 | 19380 | 147 |
| 304 | 20231121 | 141300 | 3108613740 | 19390 | 19370 | 19390 | 19370 | 5 |
| 305 | 20231121 | 141200 | 3108516850 | 19380 | 19370 | 19380 | 19370 | 12 |
| 306 | 20231121 | 141100 | 3108284340 | 19370 | 19350 | 19370 | 19350 | 8 |
| 307 | 20231121 | 141000 | 3108129420 | 19340 | 19410 | 19410 | 19340 | 615 |
| 308 | 20231121 | 140900 | 3096212790 | 19410 | 19410 | 19410 | 19400 | 265 |
| 309 | 20231121 | 140800 | 3091070050 | 19410 | 19400 | 19420 | 19400 | 129 |
| 310 | 20231121 | 140700 | 3088566240 | 19400 | 19350 | 19400 | 19350 | 231 |
| 311 | 20231121 | 140600 | 3084087740 | 19360 | 19350 | 19360 | 19340 | 99 |
| 312 | 20231121 | 140500 | 3082171940 | 19360 | 19350 | 19360 | 19330 | 128 |
| 313 | 20231121 | 140400 | 3079695190 | 19330 | 19320 | 19330 | 19320 | 44 |
| 314 | 20231121 | 140300 | 3078844820 | 19350 | 19350 | 19350 | 19350 | 111 |
| 315 | 20231121 | 140200 | 3076696970 | 19350 | 19340 | 19350 | 19340 | 94 |
| 316 | 20231121 | 140100 | 3074878120 | 19350 | 19330 | 19350 | 19330 | 312 |
| 317 | 20231121 | 140000 | 3068844990 | 19310 | 19340 | 19340 | 19300 | 39 |
| 318 | 20231121 | 135900 | 3068091060 | 19340 | 19300 | 19340 | 19300 | 301 |
| 319 | 20231121 | 135800 | 3062270670 | 19300 | 19300 | 19300 | 19300 | 203 |
| 320 | 20231121 | 135700 | 3058352770 | 19300 | 19310 | 19340 | 19300 | 592 |
| 321 | 20231121 | 135600 | 3046918620 | 19310 | 19290 | 19350 | 19290 | 950 |
| 322 | 20231121 | 135500 | 3028575380 | 19280 | 19250 | 19280 | 19250 | 131 |
| 323 | 20231121 | 135400 | 3026050260 | 19250 | 19230 | 19260 | 19230 | 915 |
| 324 | 20231121 | 135300 | 3008437210 | 19220 | 19220 | 19220 | 19220 | 0 |
| 325 | 20231121 | 135200 | 3008437210 | 19220 | 19240 | 19240 | 19220 | 1321 |
| 326 | 20231121 | 135100 | 2983032600 | 19230 | 19230 | 19230 | 19220 | 888 |
| 327 | 20231121 | 135000 | 2965964230 | 19220 | 19230 | 19230 | 19220 | 528 |
| 328 | 20231121 | 134900 | 2955811850 | 19220 | 19230 | 19230 | 19220 | 1011 |
| 329 | 20231121 | 134800 | 2936375640 | 19240 | 19230 | 19240 | 19230 | 253 |
| 330 | 20231121 | 134700 | 2931510390 | 19220 | 19230 | 19230 | 19220 | 675 |
| 331 | 20231121 | 134600 | 2918533710 | 19240 | 19250 | 19250 | 19240 | 715 |
| 332 | 20231121 | 134500 | 2904775840 | 19260 | 19260 | 19270 | 19250 | 721 |
| 333 | 20231121 | 134400 | 2890895150 | 19270 | 19260 | 19270 | 19260 | 217 |
| 334 | 20231121 | 134300 | 2886714870 | 19250 | 19260 | 19260 | 19250 | 61 |
| 335 | 20231121 | 134200 | 2885540610 | 19240 | 19270 | 19270 | 19220 | 1737 |
| 336 | 20231121 | 134100 | 2852111520 | 19270 | 19300 | 19300 | 19260 | 3682 |
| 337 | 20231121 | 134000 | 2781110740 | 19310 | 19310 | 19310 | 19300 | 618 |
| 338 | 20231121 | 133900 | 2769182650 | 19310 | 19300 | 19310 | 19300 | 204 |
| 339 | 20231121 | 133800 | 2765245340 | 19300 | 19310 | 19310 | 19300 | 194 |
| 340 | 20231121 | 133700 | 2761500960 | 19310 | 19300 | 19310 | 19300 | 849 |
| 341 | 20231121 | 133600 | 2745112450 | 19310 | 19330 | 19330 | 19300 | 2558 |
| 342 | 20231121 | 133500 | 2695708780 | 19330 | 19360 | 19360 | 19330 | 5121 |
| 343 | 20231121 | 133400 | 2596660250 | 19360 | 19360 | 19360 | 19360 | 151 |
| 344 | 20231121 | 133300 | 2593736890 | 19360 | 19360 | 19370 | 19360 | 29 |
| 345 | 20231121 | 133200 | 2593175410 | 19370 | 19360 | 19370 | 19360 | 129 |
| 346 | 20231121 | 133100 | 2590677820 | 19360 | 19360 | 19360 | 19360 | 63 |
| 347 | 20231121 | 133000 | 2589458140 | 19360 | 19360 | 19360 | 19360 | 81 |
| 348 | 20231121 | 132900 | 2587889980 | 19360 | 19350 | 19360 | 19350 | 254 |
| 349 | 20231121 | 132800 | 2582974640 | 19350 | 19350 | 19360 | 19350 | 148 |
| 350 | 20231121 | 132700 | 2580110730 | 19350 | 19360 | 19360 | 19350 | 160 |
| 351 | 20231121 | 132600 | 2577014130 | 19360 | 19360 | 19360 | 19350 | 286 |
| 352 | 20231121 | 132500 | 2571477520 | 19360 | 19360 | 19360 | 19350 | 4744 |
| 353 | 20231121 | 132400 | 2479668560 | 19370 | 19370 | 19370 | 19360 | 263 |
| 354 | 20231121 | 132300 | 2474576630 | 19370 | 19370 | 19370 | 19360 | 916 |
| 355 | 20231121 | 132200 | 2456839230 | 19370 | 19360 | 19370 | 19360 | 786 |
| 356 | 20231121 | 132100 | 2441614840 | 19360 | 19370 | 19370 | 19360 | 27 |
| 357 | 20231121 | 132000 | 2441091920 | 19370 | 19370 | 19380 | 19370 | 719 |
| 358 | 20231121 | 131900 | 2427164720 | 19370 | 19370 | 19370 | 19370 | 63 |
| 359 | 20231121 | 131800 | 2425944410 | 19370 | 19380 | 19380 | 19370 | 32 |
| 360 | 20231121 | 131700 | 2425324320 | 19370 | 19370 | 19380 | 19370 | 301 |
| 361 | 20231121 | 131600 | 2419491950 | 19370 | 19370 | 19370 | 19370 | 89 |
| 362 | 20231121 | 131500 | 2417768020 | 19380 | 19380 | 19380 | 19380 | 1343 |
| 363 | 20231121 | 131400 | 2391740680 | 19380 | 19380 | 19390 | 19380 | 155 |
| 364 | 20231121 | 131300 | 2388736260 | 19380 | 19390 | 19390 | 19380 | 178 |
| 365 | 20231121 | 131200 | 2385285470 | 19390 | 19380 | 19390 | 19380 | 636 |
| 366 | 20231121 | 131100 | 2372958960 | 19380 | 19380 | 19390 | 19380 | 88 |
| 367 | 20231121 | 131000 | 2371253360 | 19380 | 19380 | 19380 | 19380 | 5 |
| 368 | 20231121 | 130900 | 2371156460 | 19380 | 19380 | 19380 | 19380 | 48 |
| 369 | 20231121 | 130800 | 2370226220 | 19380 | 19380 | 19380 | 19380 | 7 |
| 370 | 20231121 | 130700 | 2370090560 | 19380 | 19380 | 19380 | 19380 | 86 |
| 371 | 20231121 | 130600 | 2368423880 | 19390 | 19390 | 19390 | 19390 | 66 |
| 372 | 20231121 | 130500 | 2367144140 | 19380 | 19380 | 19390 | 19380 | 144 |
| 373 | 20231121 | 130400 | 2364352420 | 19380 | 19390 | 19390 | 19380 | 1055 |
| 374 | 20231121 | 130300 | 2343906000 | 19390 | 19390 | 19390 | 19380 | 149 |
| 375 | 20231121 | 130200 | 2341018030 | 19380 | 19380 | 19380 | 19380 | 10 |
| 376 | 20231121 | 130100 | 2340824230 | 19380 | 19380 | 19380 | 19380 | 0 |
| 377 | 20231121 | 130000 | 2340824230 | 19380 | 19410 | 19410 | 19380 | 463 |
| 378 | 20231121 | 125900 | 2331843770 | 19400 | 19390 | 19400 | 19390 | 258 |
| 379 | 20231121 | 125800 | 2326838690 | 19390 | 19390 | 19390 | 19390 | 109 |
| 380 | 20231121 | 125700 | 2324725180 | 19390 | 19390 | 19390 | 19390 | 3 |
| 381 | 20231121 | 125600 | 2324667010 | 19390 | 19400 | 19400 | 19390 | 247 |
| 382 | 20231121 | 125500 | 2319877670 | 19390 | 19390 | 19410 | 19390 | 21 |
| 383 | 20231121 | 125400 | 2319470150 | 19390 | 19400 | 19400 | 19390 | 73 |
| 384 | 20231121 | 125300 | 2318053960 | 19410 | 19400 | 19410 | 19400 | 104 |
| 385 | 20231121 | 125200 | 2316036340 | 19430 | 19390 | 19430 | 19390 | 841 |
| 386 | 20231121 | 125100 | 2299718480 | 19390 | 19390 | 19390 | 19390 | 24 |
| 387 | 20231121 | 125000 | 2299253120 | 19390 | 19400 | 19400 | 19390 | 106 |
| 388 | 20231121 | 124900 | 2297197460 | 19390 | 19390 | 19390 | 19390 | 3 |
| 389 | 20231121 | 124800 | 2297139290 | 19390 | 19390 | 19390 | 19390 | 59 |
| 390 | 20231121 | 124700 | 2295995280 | 19400 | 19390 | 19400 | 19390 | 44 |
| 391 | 20231121 | 124600 | 2295141790 | 19390 | 19400 | 19400 | 19390 | 225 |
| 392 | 20231121 | 124500 | 2290777790 | 19400 | 19400 | 19400 | 19400 | 44 |
| 393 | 20231121 | 124400 | 2289924190 | 19400 | 19400 | 19400 | 19390 | 2560 |
| 394 | 20231121 | 124300 | 2240260220 | 19390 | 19390 | 19390 | 19390 | 37 |
| 395 | 20231121 | 124200 | 2239542790 | 19390 | 19390 | 19390 | 19390 | 535 |
| 396 | 20231121 | 124100 | 2229169140 | 19380 | 19380 | 19380 | 19380 | 573 |
| 397 | 20231121 | 124000 | 2218064400 | 19370 | 19370 | 19370 | 19370 | 14 |
| 398 | 20231121 | 123900 | 2217793220 | 19370 | 19370 | 19380 | 19370 | 76 |
| 399 | 20231121 | 123800 | 2216321090 | 19370 | 19370 | 19370 | 19370 | 2 |
| 400 | 20231121 | 123700 | 2216282350 | 19370 | 19370 | 19370 | 19370 | 552 |
| 401 | 20231121 | 123600 | 2205590110 | 19370 | 19390 | 19390 | 19370 | 131 |
| 402 | 20231121 | 123500 | 2203051340 | 19390 | 19390 | 19390 | 19370 | 84 |
| 403 | 20231121 | 123400 | 2201423660 | 19380 | 19380 | 19380 | 19380 | 135 |
| 404 | 20231121 | 123300 | 2198807360 | 19380 | 19380 | 19390 | 19380 | 264 |
| 405 | 20231121 | 123200 | 2193689270 | 19380 | 19390 | 19390 | 19380 | 20 |
| 406 | 20231121 | 123100 | 2193301520 | 19380 | 19380 | 19380 | 19380 | 33 |
| 407 | 20231121 | 123000 | 2192661980 | 19380 | 19380 | 19380 | 19380 | 7 |
| 408 | 20231121 | 122900 | 2192526320 | 19390 | 19390 | 19390 | 19380 | 75 |
| 409 | 20231121 | 122800 | 2191072170 | 19390 | 19390 | 19390 | 19390 | 2 |
| 410 | 20231121 | 122700 | 2191033390 | 19400 | 19410 | 19420 | 19390 | 555 |
| 411 | 20231121 | 122600 | 2180263470 | 19410 | 19420 | 19420 | 19410 | 4 |
| 412 | 20231121 | 122500 | 2180185820 | 19410 | 19420 | 19420 | 19410 | 182 |
| 413 | 20231121 | 122400 | 2176653020 | 19420 | 19420 | 19420 | 19420 | 66 |
| 414 | 20231121 | 122300 | 2175371300 | 19420 | 19420 | 19420 | 19420 | 167 |
| 415 | 20231121 | 122200 | 2172128160 | 19410 | 19420 | 19430 | 19410 | 64 |
| 416 | 20231121 | 122100 | 2170885290 | 19420 | 19430 | 19430 | 19420 | 16 |
| 417 | 20231121 | 122000 | 2170574440 | 19430 | 19430 | 19430 | 19420 | 27 |
| 418 | 20231121 | 121900 | 2170049880 | 19430 | 19410 | 19430 | 19410 | 39 |
| 419 | 20231121 | 121800 | 2169292170 | 19410 | 19410 | 19410 | 19400 | 59 |
| 420 | 20231121 | 121700 | 2168147310 | 19400 | 19420 | 19420 | 19400 | 34 |
| 421 | 20231121 | 121600 | 2167487340 | 19430 | 19430 | 19430 | 19400 | 103 |
| 422 | 20231121 | 121500 | 2165488250 | 19390 | 19380 | 19450 | 19380 | 2606 |
| 423 | 20231121 | 121400 | 2114873880 | 19380 | 19370 | 19380 | 19370 | 283 |
| 424 | 20231121 | 121300 | 2109390940 | 19370 | 19370 | 19370 | 19370 | 22 |
| 425 | 20231121 | 121200 | 2108964800 | 19360 | 19370 | 19370 | 19360 | 150 |
| 426 | 20231121 | 121100 | 2106060200 | 19370 | 19370 | 19370 | 19370 | 93 |
| 427 | 20231121 | 121000 | 2104258790 | 19380 | 19370 | 19380 | 19370 | 114 |
| 428 | 20231121 | 120900 | 2102050460 | 19370 | 19370 | 19370 | 19370 | 8 |
| 429 | 20231121 | 120800 | 2101895500 | 19370 | 19370 | 19370 | 19370 | 310 |
| 430 | 20231121 | 120700 | 2095890800 | 19370 | 19360 | 19370 | 19360 | 159 |
| 431 | 20231121 | 120600 | 2092811690 | 19370 | 19360 | 19370 | 19360 | 18 |
| 432 | 20231121 | 120500 | 2092463060 | 19360 | 19360 | 19370 | 19360 | 193 |
| 433 | 20231121 | 120400 | 2088726480 | 19360 | 19360 | 19370 | 19360 | 561 |
| 434 | 20231121 | 120300 | 2077864920 | 19360 | 19370 | 19370 | 19360 | 1335 |
| 435 | 20231121 | 120200 | 2052006820 | 19370 | 19380 | 19380 | 19370 | 208 |
| 436 | 20231121 | 120100 | 2047976570 | 19380 | 19380 | 19380 | 19370 | 1221 |
| 437 | 20231121 | 120000 | 2024314950 | 19380 | 19380 | 19390 | 19380 | 149 |
| 438 | 20231121 | 115900 | 2021427280 | 19380 | 19380 | 19390 | 19380 | 87 |
| 439 | 20231121 | 115800 | 2019741070 | 19390 | 19390 | 19390 | 19390 | 127 |
| 440 | 20231121 | 115700 | 2017278540 | 19380 | 19390 | 19390 | 19380 | 77 |
| 441 | 20231121 | 115600 | 2015786130 | 19390 | 19380 | 19390 | 19380 | 38 |
| 442 | 20231121 | 115500 | 2015049420 | 19390 | 19380 | 19390 | 19380 | 75 |
| 443 | 20231121 | 115400 | 2013595750 | 19380 | 19390 | 19390 | 19380 | 3474 |
| 444 | 20231121 | 115300 | 1946264700 | 19390 | 19390 | 19400 | 19390 | 107 |
| 445 | 20231121 | 115200 | 1944189460 | 19390 | 19390 | 19390 | 19390 | 19 |
| 446 | 20231121 | 115100 | 1943821050 | 19390 | 19390 | 19390 | 19390 | 64 |
| 447 | 20231121 | 115000 | 1942580090 | 19390 | 19390 | 19390 | 19390 | 915 |
| 448 | 20231121 | 114900 | 1924838240 | 19390 | 19390 | 19390 | 19390 | 69 |
| 449 | 20231121 | 114800 | 1923500330 | 19390 | 19400 | 19400 | 19390 | 144 |
| 450 | 20231121 | 114700 | 1920707280 | 19400 | 19400 | 19400 | 19400 | 21 |
| 451 | 20231121 | 114600 | 1920299880 | 19400 | 19410 | 19410 | 19390 | 146 |
| 452 | 20231121 | 114500 | 1917467330 | 19410 | 19390 | 19410 | 19390 | 169 |
| 453 | 20231121 | 114400 | 1914188810 | 19400 | 19410 | 19410 | 19390 | 94 |
| 454 | 20231121 | 114300 | 1912364840 | 19410 | 19410 | 19410 | 19400 | 80 |
| 455 | 20231121 | 114200 | 1910812490 | 19400 | 19410 | 19410 | 19400 | 86 |
| 456 | 20231121 | 114100 | 1909144060 | 19400 | 19400 | 19400 | 19400 | 15 |
| 457 | 20231121 | 114000 | 1908853060 | 19410 | 19400 | 19410 | 19400 | 37 |
| 458 | 20231121 | 113900 | 1908135160 | 19400 | 19400 | 19410 | 19400 | 54 |
| 459 | 20231121 | 113800 | 1907087550 | 19400 | 19410 | 19410 | 19400 | 106 |
| 460 | 20231121 | 113700 | 1905030940 | 19400 | 19390 | 19400 | 19390 | 106 |
| 461 | 20231121 | 113600 | 1902974560 | 19390 | 19400 | 19400 | 19390 | 40 |
| 462 | 20231121 | 113500 | 1902198630 | 19410 | 19410 | 19410 | 19410 | 1 |
| 463 | 20231121 | 113400 | 1902179220 | 19390 | 19390 | 19410 | 19390 | 93 |
| 464 | 20231121 | 113300 | 1900375730 | 19420 | 19430 | 19430 | 19390 | 138 |
| 465 | 20231121 | 113200 | 1897695720 | 19430 | 19390 | 19430 | 19390 | 40 |
| 466 | 20231121 | 113100 | 1896920040 | 19400 | 19390 | 19400 | 19390 | 69 |
| 467 | 20231121 | 113000 | 1895581520 | 19390 | 19390 | 19390 | 19390 | 108 |
| 468 | 20231121 | 112900 | 1893487400 | 19390 | 19400 | 19400 | 19390 | 81 |
| 469 | 20231121 | 112800 | 1891916800 | 19400 | 19400 | 19400 | 19390 | 38 |
| 470 | 20231121 | 112700 | 1891179630 | 19390 | 19390 | 19400 | 19390 | 61 |
| 471 | 20231121 | 112600 | 1889996670 | 19390 | 19390 | 19390 | 19390 | 8 |
| 472 | 20231121 | 112500 | 1889841550 | 19390 | 19400 | 19400 | 19390 | 125 |
| 473 | 20231121 | 112400 | 1887417780 | 19400 | 19390 | 19400 | 19390 | 49 |
| 474 | 20231121 | 112300 | 1886467540 | 19380 | 19390 | 19390 | 19380 | 59 |
| 475 | 20231121 | 112200 | 1885323650 | 19410 | 19400 | 19410 | 19400 | 104 |
| 476 | 20231121 | 112100 | 1883306040 | 19400 | 19410 | 19410 | 19390 | 3591 |
| 477 | 20231121 | 112000 | 1813669010 | 19400 | 19400 | 19420 | 19400 | 976 |
| 478 | 20231121 | 111900 | 1794732520 | 19390 | 19400 | 19410 | 19390 | 335 |
| 479 | 20231121 | 111800 | 1788233440 | 19400 | 19400 | 19400 | 19390 | 140 |
| 480 | 20231121 | 111700 | 1785517520 | 19400 | 19400 | 19400 | 19390 | 314 |
| 481 | 20231121 | 111600 | 1779428220 | 19410 | 19390 | 19410 | 19390 | 37 |
| 482 | 20231121 | 111500 | 1778710440 | 19390 | 19390 | 19400 | 19390 | 345 |
| 483 | 20231121 | 111400 | 1772020390 | 19400 | 19400 | 19400 | 19390 | 25 |
| 484 | 20231121 | 111300 | 1771535410 | 19390 | 19400 | 19400 | 19380 | 662 |
| 485 | 20231121 | 111200 | 1758698750 | 19390 | 19390 | 19400 | 19390 | 126 |
| 486 | 20231121 | 111100 | 1756255600 | 19390 | 19390 | 19390 | 19380 | 189 |
| 487 | 20231121 | 111000 | 1752590940 | 19390 | 19400 | 19400 | 19380 | 279 |
| 488 | 20231121 | 110900 | 1747180530 | 19400 | 19410 | 19410 | 19400 | 1519 |
| 489 | 20231121 | 110800 | 1717704260 | 19410 | 19420 | 19420 | 19410 | 107 |
| 490 | 20231121 | 110700 | 1715627280 | 19420 | 19410 | 19420 | 19410 | 19 |
| 491 | 20231121 | 110600 | 1715258320 | 19420 | 19410 | 19420 | 19410 | 48 |
| 492 | 20231121 | 110500 | 1714326490 | 19420 | 19410 | 19420 | 19410 | 214 |
| 493 | 20231121 | 110400 | 1710172720 | 19420 | 19420 | 19440 | 19420 | 613 |
| 494 | 20231121 | 110300 | 1698267960 | 19420 | 19410 | 19440 | 19410 | 582 |
| 495 | 20231121 | 110200 | 1686961470 | 19410 | 19420 | 19430 | 19410 | 471 |
| 496 | 20231121 | 110100 | 1677814460 | 19420 | 19450 | 19450 | 19420 | 1390 |
| 497 | 20231121 | 110000 | 1650795280 | 19450 | 19460 | 19460 | 19450 | 141 |
| 498 | 20231121 | 105900 | 1648051450 | 19460 | 19480 | 19480 | 19460 | 22 |
| 499 | 20231121 | 105800 | 1647622950 | 19450 | 19460 | 19460 | 19450 | 241 |
| 500 | 20231121 | 105700 | 1642933120 | 19470 | 19500 | 19500 | 19470 | 363 |
| 501 | 20231121 | 105600 | 1635862190 | 19490 | 19490 | 19500 | 19490 | 96 |
| 502 | 20231121 | 105500 | 1633990910 | 19500 | 19500 | 19510 | 19490 | 26 |
| 503 | 20231121 | 105400 | 1633483880 | 19500 | 19500 | 19500 | 19490 | 48 |
| 504 | 20231121 | 105300 | 1632547970 | 19500 | 19520 | 19520 | 19500 | 543 |
| 505 | 20231121 | 105200 | 1621959270 | 19500 | 19500 | 19500 | 19490 | 674 |
| 506 | 20231121 | 105100 | 1608820530 | 19500 | 19520 | 19520 | 19500 | 800 |
| 507 | 20231121 | 105000 | 1593217300 | 19520 | 19530 | 19540 | 19520 | 114 |
| 508 | 20231121 | 104900 | 1590991020 | 19530 | 19530 | 19540 | 19530 | 72 |
| 509 | 20231121 | 104800 | 1589584810 | 19510 | 19510 | 19510 | 19510 | 3 |
| 510 | 20231121 | 104700 | 1589526280 | 19520 | 19520 | 19530 | 19520 | 119 |
| 511 | 20231121 | 104600 | 1587203280 | 19530 | 19530 | 19530 | 19520 | 10 |
| 512 | 20231121 | 104500 | 1587008000 | 19530 | 19540 | 19540 | 19530 | 77 |
| 513 | 20231121 | 104400 | 1585503900 | 19540 | 19520 | 19540 | 19520 | 15 |
| 514 | 20231121 | 104300 | 1585210840 | 19530 | 19520 | 19530 | 19510 | 540 |
| 515 | 20231121 | 104200 | 1574667740 | 19530 | 19530 | 19530 | 19530 | 29 |
| 516 | 20231121 | 104100 | 1574101370 | 19510 | 19490 | 19510 | 19490 | 255 |
| 517 | 20231121 | 104000 | 1569128440 | 19490 | 19510 | 19510 | 19490 | 138 |
| 518 | 20231121 | 103900 | 1566438700 | 19490 | 19490 | 19490 | 19480 | 93 |
| 519 | 20231121 | 103800 | 1564626150 | 19530 | 19490 | 19530 | 19490 | 12 |
| 520 | 20231121 | 103700 | 1564391990 | 19490 | 19500 | 19500 | 19490 | 459 |
| 521 | 20231121 | 103600 | 1555442000 | 19490 | 19480 | 19490 | 19480 | 345 |
| 522 | 20231121 | 103500 | 1548719020 | 19480 | 19480 | 19500 | 19480 | 90 |
| 523 | 20231121 | 103400 | 1546965740 | 19480 | 19480 | 19500 | 19480 | 303 |
| 524 | 20231121 | 103300 | 1541060440 | 19480 | 19480 | 19490 | 19480 | 95 |
| 525 | 20231121 | 103200 | 1539209640 | 19480 | 19480 | 19500 | 19470 | 1722 |
| 526 | 20231121 | 103100 | 1505660860 | 19480 | 19520 | 19520 | 19480 | 886 |
| 527 | 20231121 | 103000 | 1488393770 | 19520 | 19550 | 19560 | 19520 | 594 |
| 528 | 20231121 | 102900 | 1476789570 | 19550 | 19520 | 19550 | 19510 | 353 |
| 529 | 20231121 | 102800 | 1469897750 | 19520 | 19530 | 19550 | 19500 | 301 |
| 530 | 20231121 | 102700 | 1464022260 | 19530 | 19500 | 19530 | 19500 | 126 |
| 531 | 20231121 | 102600 | 1461563390 | 19500 | 19520 | 19520 | 19490 | 232 |
| 532 | 20231121 | 102500 | 1457039290 | 19520 | 19500 | 19520 | 19490 | 31 |
| 533 | 20231121 | 102400 | 1456434550 | 19490 | 19520 | 19520 | 19490 | 1020 |
| 534 | 20231121 | 102300 | 1436546400 | 19530 | 19470 | 19530 | 19470 | 386 |
| 535 | 20231121 | 102200 | 1429023420 | 19460 | 19460 | 19460 | 19440 | 289 |
| 536 | 20231121 | 102100 | 1423400740 | 19440 | 19460 | 19460 | 19430 | 31 |
| 537 | 20231121 | 102000 | 1422797720 | 19460 | 19400 | 19460 | 19400 | 211 |
| 538 | 20231121 | 101900 | 1418697800 | 19460 | 19380 | 19460 | 19380 | 2191 |
| 539 | 20231121 | 101800 | 1376205120 | 19380 | 19390 | 19390 | 19380 | 561 |
| 540 | 20231121 | 101700 | 1365330980 | 19380 | 19380 | 19390 | 19380 | 372 |
| 541 | 20231121 | 101600 | 1358120440 | 19380 | 19390 | 19390 | 19380 | 820 |
| 542 | 20231121 | 101500 | 1342221340 | 19390 | 19390 | 19400 | 19390 | 165 |
| 543 | 20231121 | 101400 | 1339021560 | 19390 | 19400 | 19400 | 19390 | 339 |
| 544 | 20231121 | 101300 | 1332447970 | 19400 | 19390 | 19410 | 19390 | 371 |
| 545 | 20231121 | 101200 | 1325252670 | 19390 | 19380 | 19390 | 19380 | 26 |
| 546 | 20231121 | 101100 | 1324748730 | 19380 | 19400 | 19400 | 19350 | 2191 |
| 547 | 20231121 | 101000 | 1282305190 | 19410 | 19410 | 19410 | 19410 | 56 |
| 548 | 20231121 | 100900 | 1281218230 | 19410 | 19370 | 19410 | 19360 | 212 |
| 549 | 20231121 | 100800 | 1277111210 | 19370 | 19410 | 19410 | 19370 | 4133 |
| 550 | 20231121 | 100700 | 1196946770 | 19410 | 19440 | 19440 | 19410 | 1401 |
| 551 | 20231121 | 100600 | 1169743090 | 19420 | 19440 | 19440 | 19420 | 401 |
| 552 | 20231121 | 100500 | 1161955490 | 19440 | 19460 | 19470 | 19420 | 142 |
| 553 | 20231121 | 100400 | 1159195430 | 19460 | 19450 | 19460 | 19420 | 69 |
| 554 | 20231121 | 100300 | 1157853590 | 19420 | 19420 | 19420 | 19400 | 114 |
| 555 | 20231121 | 100200 | 1155640250 | 19400 | 19400 | 19410 | 19400 | 426 |
| 556 | 20231121 | 100100 | 1147374850 | 19420 | 19400 | 19420 | 19400 | 1275 |
| 557 | 20231121 | 100000 | 1122635760 | 19400 | 19400 | 19410 | 19400 | 661 |
| 558 | 20231121 | 095900 | 1109812060 | 19400 | 19420 | 19420 | 19390 | 3923 |
| 559 | 20231121 | 095800 | 1033695840 | 19420 | 19440 | 19440 | 19410 | 2376 |
| 560 | 20231121 | 095700 | 987562040 | 19440 | 19470 | 19470 | 19440 | 1077 |
| 561 | 20231121 | 095600 | 966608530 | 19460 | 19490 | 19490 | 19450 | 2198 |
| 562 | 20231121 | 095500 | 923819070 | 19480 | 19490 | 19490 | 19480 | 356 |
| 563 | 20231121 | 095400 | 916883650 | 19490 | 19480 | 19490 | 19480 | 438 |
| 564 | 20231121 | 095300 | 908350770 | 19480 | 19510 | 19510 | 19480 | 1012 |
| 565 | 20231121 | 095200 | 888627390 | 19510 | 19500 | 19550 | 19500 | 590 |
| 566 | 20231121 | 095100 | 877120300 | 19500 | 19520 | 19540 | 19500 | 2465 |
| 567 | 20231121 | 095000 | 829038090 | 19550 | 19520 | 19560 | 19520 | 126 |
| 568 | 20231121 | 094900 | 826578230 | 19520 | 19560 | 19560 | 19520 | 104 |
| 569 | 20231121 | 094800 | 824545970 | 19560 | 19570 | 19570 | 19560 | 114 |
| 570 | 20231121 | 094700 | 822315940 | 19570 | 19560 | 19570 | 19560 | 60 |
| 571 | 20231121 | 094600 | 821142210 | 19560 | 19570 | 19570 | 19500 | 4330 |
| 572 | 20231121 | 094500 | 736577990 | 19570 | 19550 | 19570 | 19540 | 260 |
| 573 | 20231121 | 094400 | 731491880 | 19550 | 19550 | 19550 | 19550 | 351 |
| 574 | 20231121 | 094300 | 724629830 | 19550 | 19570 | 19570 | 19550 | 128 |
| 575 | 20231121 | 094200 | 722125300 | 19570 | 19570 | 19570 | 19540 | 658 |
| 576 | 20231121 | 094100 | 709259560 | 19570 | 19620 | 19620 | 19570 | 377 |
| 577 | 20231121 | 094000 | 701878450 | 19620 | 19640 | 19640 | 19590 | 581 |
| 578 | 20231121 | 093900 | 690480610 | 19640 | 19600 | 19680 | 19600 | 575 |
| 579 | 20231121 | 093800 | 679185240 | 19600 | 19610 | 19610 | 19600 | 115 |
| 580 | 20231121 | 093700 | 676930740 | 19600 | 19690 | 19690 | 19600 | 197 |
| 581 | 20231121 | 093600 | 673055910 | 19690 | 19690 | 19700 | 19690 | 134 |
| 582 | 20231121 | 093500 | 670416940 | 19670 | 19660 | 19670 | 19660 | 527 |
| 583 | 20231121 | 093400 | 660054090 | 19680 | 19710 | 19710 | 19630 | 350 |
| 584 | 20231121 | 093300 | 653172100 | 19730 | 19740 | 19740 | 19730 | 292 |
| 585 | 20231121 | 093200 | 647408400 | 19740 | 19740 | 19760 | 19740 | 1234 |
| 586 | 20231121 | 093100 | 623040550 | 19740 | 19670 | 19750 | 19660 | 726 |
| 587 | 20231121 | 093000 | 608751120 | 19660 | 19560 | 19660 | 19540 | 2583 |
| 588 | 20231121 | 092900 | 558182580 | 19560 | 19580 | 19580 | 19560 | 237 |
| 589 | 20231121 | 092800 | 553545430 | 19570 | 19560 | 19580 | 19560 | 253 |
| 590 | 20231121 | 092700 | 548595180 | 19560 | 19540 | 19560 | 19540 | 31 |
| 591 | 20231121 | 092600 | 547989400 | 19550 | 19560 | 19560 | 19520 | 632 |
| 592 | 20231121 | 092500 | 535643330 | 19570 | 19560 | 19570 | 19560 | 26 |
| 593 | 20231121 | 092400 | 535134720 | 19560 | 19570 | 19570 | 19500 | 2428 |
| 594 | 20231121 | 092300 | 487721120 | 19570 | 19590 | 19590 | 19560 | 912 |
| 595 | 20231121 | 092200 | 469869450 | 19600 | 19600 | 19600 | 19590 | 375 |
| 596 | 20231121 | 092100 | 462521320 | 19600 | 19610 | 19610 | 19590 | 631 |
| 597 | 20231121 | 092000 | 450154230 | 19650 | 19610 | 19660 | 19590 | 1582 |
| 598 | 20231121 | 091900 | 419146510 | 19600 | 19630 | 19630 | 19600 | 2328 |
| 599 | 20231121 | 091800 | 373506880 | 19640 | 19640 | 19640 | 19630 | 45 |
| 600 | 20231121 | 091700 | 372623150 | 19660 | 19660 | 19660 | 19660 | 7 |
| 601 | 20231121 | 091600 | 372485530 | 19610 | 19620 | 19630 | 19600 | 857 |
| 602 | 20231121 | 091500 | 355674990 | 19620 | 19670 | 19670 | 19610 | 1067 |
| 603 | 20231121 | 091400 | 334722170 | 19670 | 19670 | 19670 | 19620 | 2100 |
| 604 | 20231121 | 091300 | 293472400 | 19650 | 19670 | 19670 | 19650 | 461 |
| 605 | 20231121 | 091200 | 284408620 | 19670 | 19690 | 19690 | 19660 | 673 |
| 606 | 20231121 | 091100 | 271173740 | 19670 | 19730 | 19750 | 19650 | 1573 |
| 607 | 20231121 | 091000 | 240182960 | 19720 | 19700 | 19720 | 19690 | 595 |
| 608 | 20231121 | 090900 | 228463140 | 19720 | 19700 | 19720 | 19700 | 171 |
| 609 | 20231121 | 090800 | 225093700 | 19700 | 19690 | 19730 | 19690 | 263 |
| 610 | 20231121 | 090700 | 219911470 | 19710 | 19670 | 19710 | 19670 | 331 |
| 611 | 20231121 | 090600 | 213396770 | 19680 | 19690 | 19700 | 19680 | 253 |
| 612 | 20231121 | 090500 | 208414790 | 19700 | 19700 | 19710 | 19700 | 86 |
| 613 | 20231121 | 090400 | 206720560 | 19710 | 19750 | 19750 | 19640 | 2486 |
| 614 | 20231121 | 090300 | 157782610 | 19750 | 19750 | 19800 | 19750 | 1155 |
| 615 | 20231121 | 090200 | 134953160 | 19800 | 19770 | 19800 | 19770 | 1175 |
| 616 | 20231121 | 090100 | 111709390 | 19670 | 19770 | 19770 | 19660 | 1833 |
| 617 | 20231121 | 090000 | 75552150 | 19790 | 19810 | 19820 | 19790 | 2817 |