34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 192800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 12550 |
| 3 | 20231122 | 192700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 4 | 20231122 | 192600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 5 | 20231122 | 192500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 6 | 20231122 | 192400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 7 | 20231122 | 192300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 8 | 20231122 | 192200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 9 | 20231122 | 192100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 10 | 20231122 | 192000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 11 | 20231122 | 191900 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 12 | 20231122 | 191800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 13 | 20231122 | 191700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 14 | 20231122 | 191600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 15 | 20231122 | 191500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 16 | 20231122 | 191400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 17 | 20231122 | 191300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 18 | 20231122 | 191200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 19 | 20231122 | 191100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 20 | 20231122 | 191000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 21 | 20231122 | 190900 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 22 | 20231122 | 190800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 23 | 20231122 | 190700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 24 | 20231122 | 190600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 25 | 20231122 | 190500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 26 | 20231122 | 190400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 27 | 20231122 | 190300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 28 | 20231122 | 190200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 29 | 20231122 | 190100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 30 | 20231122 | 190000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 31 | 20231122 | 185900 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 32 | 20231122 | 185800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 12550 |
| 33 | 20231122 | 185700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 34 | 20231122 | 185600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 35 | 20231122 | 185500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 36 | 20231122 | 185400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 37 | 20231122 | 185300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 38 | 20231122 | 185200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 39 | 20231122 | 185100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 40 | 20231122 | 185000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 41 | 20231122 | 184900 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 42 | 20231122 | 184800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 43 | 20231122 | 184700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 44 | 20231122 | 184600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 45 | 20231122 | 184500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 46 | 20231122 | 184400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 47 | 20231122 | 184300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 48 | 20231122 | 184200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 49 | 20231122 | 184100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 50 | 20231122 | 184000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 51 | 20231122 | 183900 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 52 | 20231122 | 183800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 53 | 20231122 | 183700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 54 | 20231122 | 183600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 55 | 20231122 | 183500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 56 | 20231122 | 183400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 57 | 20231122 | 183300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 58 | 20231122 | 183200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 59 | 20231122 | 183100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 60 | 20231122 | 183000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 61 | 20231122 | 182900 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 62 | 20231122 | 182800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 12550 |
| 63 | 20231122 | 182700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 64 | 20231122 | 182600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 65 | 20231122 | 182500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 66 | 20231122 | 182400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 67 | 20231122 | 182300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 68 | 20231122 | 182200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 69 | 20231122 | 182100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 70 | 20231122 | 182000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 71 | 20231122 | 181900 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 72 | 20231122 | 181800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 73 | 20231122 | 181700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 74 | 20231122 | 181600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 75 | 20231122 | 181500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 76 | 20231122 | 181400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 77 | 20231122 | 181300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 78 | 20231122 | 181200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 79 | 20231122 | 181100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 80 | 20231122 | 181000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 81 | 20231122 | 180900 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 82 | 20231122 | 180800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 83 | 20231122 | 180700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 84 | 20231122 | 180600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 85 | 20231122 | 180500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 86 | 20231122 | 180400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 87 | 20231122 | 180300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 88 | 20231122 | 180200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 89 | 20231122 | 180100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 90 | 20231122 | 180000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 91 | 20231122 | 175900 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 92 | 20231122 | 175800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 12550 |
| 93 | 20231122 | 175700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 94 | 20231122 | 175600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 95 | 20231122 | 175500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 96 | 20231122 | 175400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 97 | 20231122 | 175300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 98 | 20231122 | 175200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 99 | 20231122 | 175100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 100 | 20231122 | 175000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 101 | 20231122 | 174900 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 102 | 20231122 | 174800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 103 | 20231122 | 174700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 104 | 20231122 | 174600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 105 | 20231122 | 174500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 106 | 20231122 | 174400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 107 | 20231122 | 174300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 108 | 20231122 | 174200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 109 | 20231122 | 174100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 110 | 20231122 | 174000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 111 | 20231122 | 173900 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 112 | 20231122 | 173800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 113 | 20231122 | 173700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 114 | 20231122 | 173600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 115 | 20231122 | 173500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 116 | 20231122 | 173400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 117 | 20231122 | 173300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 118 | 20231122 | 173200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 119 | 20231122 | 173100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 120 | 20231122 | 173000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 121 | 20231122 | 172900 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 122 | 20231122 | 172800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 12550 |
| 123 | 20231122 | 172700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 124 | 20231122 | 172600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 125 | 20231122 | 172500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 126 | 20231122 | 172400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 127 | 20231122 | 172300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 128 | 20231122 | 172200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 129 | 20231122 | 172100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 130 | 20231122 | 172000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 131 | 20231122 | 171900 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 132 | 20231122 | 171800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 133 | 20231122 | 171700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 134 | 20231122 | 171600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 135 | 20231122 | 171500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 136 | 20231122 | 171400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 137 | 20231122 | 171300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 138 | 20231122 | 171200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 139 | 20231122 | 171100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 140 | 20231122 | 171000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 141 | 20231122 | 170900 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 142 | 20231122 | 170800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 143 | 20231122 | 170700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 144 | 20231122 | 170600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 145 | 20231122 | 170500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 146 | 20231122 | 170400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 147 | 20231122 | 170300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 148 | 20231122 | 170200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 149 | 20231122 | 170100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 150 | 20231122 | 170000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 151 | 20231122 | 165900 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 152 | 20231122 | 165800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 12550 |
| 153 | 20231122 | 165700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 154 | 20231122 | 165600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 155 | 20231122 | 165500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 156 | 20231122 | 165400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 157 | 20231122 | 165300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 158 | 20231122 | 165200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 159 | 20231122 | 165100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 160 | 20231122 | 165000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 161 | 20231122 | 164900 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 162 | 20231122 | 164800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 163 | 20231122 | 164700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 164 | 20231122 | 164600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 165 | 20231122 | 164500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 166 | 20231122 | 164400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 167 | 20231122 | 164300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 168 | 20231122 | 164200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 169 | 20231122 | 164100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 170 | 20231122 | 164000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 171 | 20231122 | 163900 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 172 | 20231122 | 163800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 173 | 20231122 | 163700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 174 | 20231122 | 163600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 175 | 20231122 | 163500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 176 | 20231122 | 163400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 177 | 20231122 | 163300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 178 | 20231122 | 163200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 179 | 20231122 | 163100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 180 | 20231122 | 163000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 181 | 20231122 | 162900 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 182 | 20231122 | 162800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 12550 |
| 183 | 20231122 | 162700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 184 | 20231122 | 162600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 185 | 20231122 | 162500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 186 | 20231122 | 162400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 187 | 20231122 | 162300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 188 | 20231122 | 162200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 189 | 20231122 | 162100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 190 | 20231122 | 162000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 191 | 20231122 | 161900 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 192 | 20231122 | 161800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 193 | 20231122 | 161700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 194 | 20231122 | 161600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 195 | 20231122 | 161500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 196 | 20231122 | 161400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 197 | 20231122 | 161300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 198 | 20231122 | 161200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 199 | 20231122 | 161100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 200 | 20231122 | 161000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 201 | 20231122 | 160900 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 202 | 20231122 | 160800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 203 | 20231122 | 160700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 204 | 20231122 | 160600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 205 | 20231122 | 160500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 206 | 20231122 | 160400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 207 | 20231122 | 160300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 208 | 20231122 | 160200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 209 | 20231122 | 160100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 210 | 20231122 | 160000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 211 | 20231122 | 155900 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 212 | 20231122 | 155800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 12550 |
| 213 | 20231122 | 155700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 214 | 20231122 | 155600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 215 | 20231122 | 155500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 216 | 20231122 | 155400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 217 | 20231122 | 155300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 218 | 20231122 | 155200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 219 | 20231122 | 155100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 220 | 20231122 | 155000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 221 | 20231122 | 154900 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 222 | 20231122 | 154800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 223 | 20231122 | 154700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 224 | 20231122 | 154600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 225 | 20231122 | 154500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 226 | 20231122 | 154400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 227 | 20231122 | 154300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 228 | 20231122 | 154200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 229 | 20231122 | 154100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 230 | 20231122 | 154000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 231 | 20231122 | 153900 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 232 | 20231122 | 153800 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 233 | 20231122 | 153700 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 234 | 20231122 | 153600 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 235 | 20231122 | 153500 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 236 | 20231122 | 153400 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 237 | 20231122 | 153300 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 238 | 20231122 | 153200 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 239 | 20231122 | 153100 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 240 | 20231122 | 153000 | 8143423820 | 15100 | 15100 | 15100 | 15100 | 12550 |
| 241 | 20231122 | 152900 | 7953918820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 242 | 20231122 | 152800 | 7953918820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 243 | 20231122 | 152700 | 7953918820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 244 | 20231122 | 152600 | 7953918820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 245 | 20231122 | 152500 | 7953918820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 246 | 20231122 | 152400 | 7953918820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 247 | 20231122 | 152300 | 7953918820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 248 | 20231122 | 152200 | 7953918820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 249 | 20231122 | 152100 | 7953918820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 250 | 20231122 | 152000 | 7953918820 | 15100 | 15100 | 15100 | 15100 | 0 |
| 251 | 20231122 | 151900 | 7953918820 | 15100 | 15070 | 15100 | 15070 | 5843 |
| 252 | 20231122 | 151800 | 7865762480 | 15080 | 15080 | 15080 | 15070 | 564 |
| 253 | 20231122 | 151700 | 7857259520 | 15080 | 15080 | 15080 | 15060 | 2087 |
| 254 | 20231122 | 151600 | 7825804470 | 15070 | 15070 | 15080 | 15070 | 1435 |
| 255 | 20231122 | 151500 | 7804175600 | 15070 | 15060 | 15070 | 15050 | 1838 |
| 256 | 20231122 | 151400 | 7776485740 | 15060 | 15060 | 15060 | 15040 | 662 |
| 257 | 20231122 | 151300 | 7766522110 | 15050 | 15040 | 15050 | 15040 | 491 |
| 258 | 20231122 | 151200 | 7759134240 | 15050 | 15050 | 15060 | 15040 | 773 |
| 259 | 20231122 | 151100 | 7747498860 | 15050 | 15040 | 15050 | 15030 | 508 |
| 260 | 20231122 | 151000 | 7739855370 | 15040 | 15040 | 15050 | 15020 | 305 |
| 261 | 20231122 | 150900 | 7735268230 | 15040 | 15010 | 15040 | 15010 | 1658 |
| 262 | 20231122 | 150800 | 7710349900 | 15010 | 15020 | 15020 | 15010 | 812 |
| 263 | 20231122 | 150700 | 7698160690 | 15020 | 15010 | 15020 | 15000 | 348 |
| 264 | 20231122 | 150600 | 7692935750 | 15010 | 15020 | 15030 | 15010 | 2467 |
| 265 | 20231122 | 150500 | 7655881960 | 15020 | 15020 | 15020 | 15010 | 493 |
| 266 | 20231122 | 150400 | 7648477110 | 15020 | 15010 | 15020 | 15000 | 223 |
| 267 | 20231122 | 150300 | 7645130090 | 15020 | 15010 | 15020 | 15000 | 816 |
| 268 | 20231122 | 150200 | 7632882400 | 15020 | 15020 | 15020 | 15010 | 1748 |
| 269 | 20231122 | 150100 | 7606632440 | 15020 | 15000 | 15020 | 15000 | 741 |
| 270 | 20231122 | 150000 | 7595512780 | 15000 | 15020 | 15020 | 14990 | 1858 |
| 271 | 20231122 | 145900 | 7567627900 | 15010 | 15000 | 15020 | 15000 | 1691 |
| 272 | 20231122 | 145800 | 7542259880 | 15000 | 15000 | 15000 | 14990 | 223 |
| 273 | 20231122 | 145700 | 7538915820 | 15000 | 14990 | 15000 | 14980 | 430 |
| 274 | 20231122 | 145600 | 7532471220 | 14990 | 14980 | 14990 | 14980 | 105 |
| 275 | 20231122 | 145500 | 7530897420 | 14990 | 14990 | 14990 | 14990 | 463 |
| 276 | 20231122 | 145400 | 7523957050 | 14980 | 14980 | 14980 | 14970 | 90 |
| 277 | 20231122 | 145300 | 7522609150 | 14980 | 14990 | 14990 | 14980 | 126 |
| 278 | 20231122 | 145200 | 7520720510 | 14990 | 14990 | 14990 | 14970 | 51 |
| 279 | 20231122 | 145100 | 7519956220 | 14970 | 14950 | 14970 | 14950 | 1328 |
| 280 | 20231122 | 145000 | 7500095110 | 14950 | 14970 | 14970 | 14950 | 2381 |
| 281 | 20231122 | 144900 | 7464486150 | 14970 | 14990 | 14990 | 14970 | 2269 |
| 282 | 20231122 | 144800 | 7430515450 | 14990 | 14990 | 14990 | 14980 | 335 |
| 283 | 20231122 | 144700 | 7425496350 | 14990 | 14980 | 14990 | 14970 | 427 |
| 284 | 20231122 | 144600 | 7419100970 | 14980 | 14990 | 14990 | 14980 | 2589 |
| 285 | 20231122 | 144500 | 7380305230 | 14990 | 14990 | 14990 | 14980 | 690 |
| 286 | 20231122 | 144400 | 7369965980 | 15000 | 15000 | 15020 | 14980 | 4161 |
| 287 | 20231122 | 144300 | 7307592430 | 15010 | 15020 | 15020 | 15000 | 385 |
| 288 | 20231122 | 144200 | 7301815980 | 15010 | 15020 | 15020 | 15010 | 257 |
| 289 | 20231122 | 144100 | 7297956960 | 15020 | 15020 | 15020 | 15010 | 179 |
| 290 | 20231122 | 144000 | 7295269030 | 15020 | 15000 | 15020 | 15000 | 1330 |
| 291 | 20231122 | 143900 | 7275317240 | 15000 | 15000 | 15000 | 14990 | 379 |
| 292 | 20231122 | 143800 | 7269634730 | 15000 | 15020 | 15020 | 15000 | 4931 |
| 293 | 20231122 | 143700 | 7195645580 | 15020 | 15020 | 15030 | 15020 | 539 |
| 294 | 20231122 | 143600 | 7187549440 | 15020 | 15030 | 15040 | 15020 | 700 |
| 295 | 20231122 | 143500 | 7177033540 | 15030 | 15030 | 15030 | 15020 | 536 |
| 296 | 20231122 | 143400 | 7168977560 | 15030 | 15040 | 15040 | 15000 | 1955 |
| 297 | 20231122 | 143300 | 7139638840 | 15030 | 15000 | 15030 | 15000 | 893 |
| 298 | 20231122 | 143200 | 7126235460 | 15000 | 15040 | 15040 | 14990 | 1911 |
| 299 | 20231122 | 143100 | 7097531950 | 15050 | 15010 | 15060 | 15010 | 1019 |
| 300 | 20231122 | 143000 | 7082217980 | 15010 | 14990 | 15010 | 14990 | 1860 |
| 301 | 20231122 | 142900 | 7054330940 | 14990 | 14990 | 15000 | 14990 | 1489 |
| 302 | 20231122 | 142800 | 7032008090 | 14990 | 15000 | 15020 | 14990 | 905 |
| 303 | 20231122 | 142700 | 7018436270 | 15000 | 15010 | 15010 | 14980 | 9232 |
| 304 | 20231122 | 142600 | 6879974360 | 15020 | 15040 | 15040 | 15010 | 3518 |
| 305 | 20231122 | 142500 | 6827133980 | 15030 | 15070 | 15070 | 15030 | 6743 |
| 306 | 20231122 | 142400 | 6725689910 | 15080 | 15090 | 15090 | 15060 | 5347 |
| 307 | 20231122 | 142300 | 6645125230 | 15100 | 15100 | 15100 | 15090 | 771 |
| 308 | 20231122 | 142200 | 6633490090 | 15090 | 15090 | 15090 | 15090 | 400 |
| 309 | 20231122 | 142100 | 6627454090 | 15080 | 15090 | 15090 | 15080 | 1346 |
| 310 | 20231122 | 142000 | 6607155390 | 15090 | 15100 | 15100 | 15080 | 1363 |
| 311 | 20231122 | 141900 | 6586588930 | 15100 | 15090 | 15100 | 15090 | 1001 |
| 312 | 20231122 | 141800 | 6571483360 | 15090 | 15110 | 15110 | 15090 | 2010 |
| 313 | 20231122 | 141700 | 6541147510 | 15110 | 15110 | 15110 | 15090 | 2394 |
| 314 | 20231122 | 141600 | 6505000850 | 15110 | 15160 | 15160 | 15110 | 2469 |
| 315 | 20231122 | 141500 | 6467611460 | 15160 | 15160 | 15180 | 15150 | 3096 |
| 316 | 20231122 | 141400 | 6420655620 | 15160 | 15160 | 15170 | 15160 | 1036 |
| 317 | 20231122 | 141300 | 6404946440 | 15170 | 15180 | 15180 | 15160 | 853 |
| 318 | 20231122 | 141200 | 6392001570 | 15180 | 15170 | 15190 | 15160 | 1547 |
| 319 | 20231122 | 141100 | 6368526890 | 15170 | 15180 | 15180 | 15160 | 2401 |
| 320 | 20231122 | 141000 | 6332108700 | 15180 | 15160 | 15200 | 15160 | 5227 |
| 321 | 20231122 | 140900 | 6252752040 | 15160 | 15130 | 15160 | 15120 | 4287 |
| 322 | 20231122 | 140800 | 6187835630 | 15130 | 15130 | 15130 | 15110 | 916 |
| 323 | 20231122 | 140700 | 6173985270 | 15130 | 15120 | 15130 | 15110 | 1686 |
| 324 | 20231122 | 140600 | 6148490910 | 15120 | 15100 | 15120 | 15100 | 1505 |
| 325 | 20231122 | 140500 | 6125743700 | 15100 | 15100 | 15100 | 15090 | 4059 |
| 326 | 20231122 | 140400 | 6064468140 | 15100 | 15120 | 15130 | 15100 | 2788 |
| 327 | 20231122 | 140300 | 6022334440 | 15130 | 15130 | 15140 | 15120 | 4480 |
| 328 | 20231122 | 140200 | 5954531290 | 15130 | 15120 | 15130 | 15110 | 2524 |
| 329 | 20231122 | 140100 | 5916364710 | 15120 | 15100 | 15120 | 15100 | 5046 |
| 330 | 20231122 | 140000 | 5840129560 | 15090 | 15080 | 15090 | 15070 | 5463 |
| 331 | 20231122 | 135900 | 5757726340 | 15080 | 15070 | 15080 | 15070 | 1939 |
| 332 | 20231122 | 135800 | 5728486530 | 15080 | 15060 | 15080 | 15050 | 2923 |
| 333 | 20231122 | 135700 | 5684436330 | 15070 | 15080 | 15090 | 15060 | 3272 |
| 334 | 20231122 | 135600 | 5635124840 | 15080 | 15090 | 15090 | 15070 | 1623 |
| 335 | 20231122 | 135500 | 5610648580 | 15090 | 15080 | 15090 | 15080 | 1373 |
| 336 | 20231122 | 135400 | 5589937960 | 15070 | 15060 | 15070 | 15050 | 4869 |
| 337 | 20231122 | 135300 | 5516579020 | 15060 | 15040 | 15070 | 15040 | 3120 |
| 338 | 20231122 | 135200 | 5469611550 | 15050 | 15080 | 15080 | 15040 | 3961 |
| 339 | 20231122 | 135100 | 5409951550 | 15080 | 15070 | 15090 | 15070 | 1704 |
| 340 | 20231122 | 135000 | 5384264640 | 15070 | 15080 | 15090 | 15060 | 4189 |
| 341 | 20231122 | 134900 | 5321130850 | 15080 | 15090 | 15090 | 15070 | 3436 |
| 342 | 20231122 | 134800 | 5269333010 | 15090 | 15100 | 15120 | 15090 | 4803 |
| 343 | 20231122 | 134700 | 5196796600 | 15100 | 15070 | 15100 | 15060 | 7469 |
| 344 | 20231122 | 134600 | 5084099390 | 15070 | 15060 | 15070 | 15030 | 6185 |
| 345 | 20231122 | 134500 | 4991011660 | 15050 | 15090 | 15090 | 15050 | 5259 |
| 346 | 20231122 | 134400 | 4911773240 | 15090 | 15020 | 15090 | 15010 | 18354 |
| 347 | 20231122 | 134300 | 4635573390 | 15020 | 15000 | 15040 | 15000 | 17819 |
| 348 | 20231122 | 134200 | 4368015500 | 14990 | 14960 | 15000 | 14930 | 15486 |
| 349 | 20231122 | 134100 | 4136140530 | 14960 | 14860 | 14970 | 14860 | 13136 |
| 350 | 20231122 | 134000 | 3940203650 | 14860 | 14870 | 14870 | 14840 | 566 |
| 351 | 20231122 | 133900 | 3931791750 | 14870 | 14870 | 14890 | 14850 | 2585 |
| 352 | 20231122 | 133800 | 3893339950 | 14880 | 14860 | 14890 | 14860 | 4393 |
| 353 | 20231122 | 133700 | 3827984130 | 14850 | 14840 | 14850 | 14830 | 2219 |
| 354 | 20231122 | 133600 | 3795051780 | 14840 | 14840 | 14840 | 14840 | 86 |
| 355 | 20231122 | 133500 | 3793775540 | 14840 | 14830 | 14840 | 14830 | 177 |
| 356 | 20231122 | 133400 | 3791150260 | 14820 | 14830 | 14840 | 14820 | 1094 |
| 357 | 20231122 | 133300 | 3774926430 | 14830 | 14830 | 14840 | 14810 | 124 |
| 358 | 20231122 | 133200 | 3773087770 | 14840 | 14820 | 14840 | 14810 | 134 |
| 359 | 20231122 | 133100 | 3771101180 | 14820 | 14820 | 14820 | 14800 | 1089 |
| 360 | 20231122 | 133000 | 3754972200 | 14820 | 14840 | 14840 | 14820 | 931 |
| 361 | 20231122 | 132900 | 3741173120 | 14820 | 14850 | 14850 | 14820 | 1761 |
| 362 | 20231122 | 132800 | 3715054060 | 14850 | 14840 | 14850 | 14830 | 1151 |
| 363 | 20231122 | 132700 | 3697983650 | 14840 | 14850 | 14850 | 14840 | 212 |
| 364 | 20231122 | 132600 | 3694837470 | 14840 | 14830 | 14840 | 14820 | 691 |
| 365 | 20231122 | 132500 | 3684587540 | 14830 | 14830 | 14830 | 14820 | 540 |
| 366 | 20231122 | 132400 | 3676581630 | 14830 | 14840 | 14840 | 14800 | 1635 |
| 367 | 20231122 | 132300 | 3652368660 | 14840 | 14840 | 14840 | 14830 | 188 |
| 368 | 20231122 | 132200 | 3649579840 | 14830 | 14830 | 14830 | 14830 | 197 |
| 369 | 20231122 | 132100 | 3646658330 | 14830 | 14830 | 14830 | 14830 | 189 |
| 370 | 20231122 | 132000 | 3643855460 | 14830 | 14800 | 14830 | 14790 | 1111 |
| 371 | 20231122 | 131900 | 3627406520 | 14800 | 14800 | 14800 | 14800 | 94 |
| 372 | 20231122 | 131800 | 3626015320 | 14800 | 14800 | 14800 | 14800 | 41 |
| 373 | 20231122 | 131700 | 3625408520 | 14800 | 14800 | 14800 | 14790 | 182 |
| 374 | 20231122 | 131600 | 3622715920 | 14800 | 14800 | 14800 | 14800 | 92 |
| 375 | 20231122 | 131500 | 3621354320 | 14800 | 14810 | 14810 | 14800 | 136 |
| 376 | 20231122 | 131400 | 3619341140 | 14810 | 14800 | 14810 | 14790 | 469 |
| 377 | 20231122 | 131300 | 3612401230 | 14790 | 14800 | 14800 | 14790 | 146 |
| 378 | 20231122 | 131200 | 3610241880 | 14800 | 14790 | 14800 | 14790 | 197 |
| 379 | 20231122 | 131100 | 3607327880 | 14790 | 14800 | 14800 | 14790 | 246 |
| 380 | 20231122 | 131000 | 3603689080 | 14800 | 14800 | 14800 | 14790 | 91 |
| 381 | 20231122 | 130900 | 3602342300 | 14800 | 14800 | 14800 | 14800 | 37 |
| 382 | 20231122 | 130800 | 3601794700 | 14790 | 14780 | 14790 | 14780 | 312 |
| 383 | 20231122 | 130700 | 3597182280 | 14780 | 14780 | 14780 | 14780 | 581 |
| 384 | 20231122 | 130600 | 3588595100 | 14790 | 14790 | 14790 | 14790 | 10 |
| 385 | 20231122 | 130500 | 3588447200 | 14790 | 14790 | 14790 | 14790 | 40 |
| 386 | 20231122 | 130400 | 3587855600 | 14790 | 14790 | 14790 | 14790 | 2 |
| 387 | 20231122 | 130300 | 3587826020 | 14790 | 14790 | 14790 | 14790 | 5 |
| 388 | 20231122 | 130200 | 3587752070 | 14780 | 14780 | 14780 | 14780 | 10 |
| 389 | 20231122 | 130100 | 3587604270 | 14790 | 14760 | 14790 | 14760 | 45 |
| 390 | 20231122 | 130000 | 3586940040 | 14760 | 14750 | 14800 | 14750 | 1437 |
| 391 | 20231122 | 125900 | 3565729940 | 14750 | 14780 | 14800 | 14750 | 912 |
| 392 | 20231122 | 125800 | 3552255560 | 14780 | 14780 | 14780 | 14780 | 74 |
| 393 | 20231122 | 125700 | 3551161840 | 14780 | 14770 | 14780 | 14770 | 105 |
| 394 | 20231122 | 125600 | 3549610490 | 14760 | 14760 | 14760 | 14760 | 0 |
| 395 | 20231122 | 125500 | 3549610490 | 14760 | 14770 | 14770 | 14760 | 392 |
| 396 | 20231122 | 125400 | 3543824070 | 14770 | 14780 | 14780 | 14770 | 733 |
| 397 | 20231122 | 125300 | 3532996250 | 14780 | 14780 | 14780 | 14780 | 470 |
| 398 | 20231122 | 125200 | 3526049650 | 14780 | 14780 | 14780 | 14780 | 40 |
| 399 | 20231122 | 125100 | 3525458450 | 14780 | 14780 | 14780 | 14780 | 6 |
| 400 | 20231122 | 125000 | 3525369770 | 14760 | 14780 | 14780 | 14760 | 109 |
| 401 | 20231122 | 124900 | 3523759960 | 14780 | 14760 | 14780 | 14750 | 178 |
| 402 | 20231122 | 124800 | 3521131280 | 14750 | 14760 | 14760 | 14750 | 39 |
| 403 | 20231122 | 124700 | 3520556000 | 14750 | 14780 | 14780 | 14750 | 2021 |
| 404 | 20231122 | 124600 | 3490720900 | 14780 | 14780 | 14800 | 14770 | 1646 |
| 405 | 20231122 | 124500 | 3466403760 | 14790 | 14790 | 14790 | 14790 | 541 |
| 406 | 20231122 | 124400 | 3458402370 | 14800 | 14800 | 14800 | 14800 | 1 |
| 407 | 20231122 | 124300 | 3458387570 | 14790 | 14800 | 14800 | 14790 | 57 |
| 408 | 20231122 | 124200 | 3457544240 | 14800 | 14820 | 14820 | 14800 | 4274 |
| 409 | 20231122 | 124100 | 3394258490 | 14820 | 14820 | 14820 | 14820 | 51 |
| 410 | 20231122 | 124000 | 3393502670 | 14820 | 14820 | 14820 | 14820 | 0 |
| 411 | 20231122 | 123900 | 3393502670 | 14820 | 14820 | 14820 | 14820 | 12 |
| 412 | 20231122 | 123800 | 3393324830 | 14810 | 14820 | 14820 | 14810 | 168 |
| 413 | 20231122 | 123700 | 3390836630 | 14830 | 14830 | 14840 | 14810 | 206 |
| 414 | 20231122 | 123600 | 3387782670 | 14830 | 14840 | 14840 | 14830 | 122 |
| 415 | 20231122 | 123500 | 3385973400 | 14840 | 14850 | 14850 | 14840 | 515 |
| 416 | 20231122 | 123400 | 3378325750 | 14850 | 14810 | 14850 | 14810 | 434 |
| 417 | 20231122 | 123300 | 3371887700 | 14810 | 14810 | 14810 | 14800 | 1046 |
| 418 | 20231122 | 123200 | 3356397460 | 14810 | 14820 | 14820 | 14810 | 435 |
| 419 | 20231122 | 123100 | 3349955100 | 14820 | 14820 | 14820 | 14820 | 1 |
| 420 | 20231122 | 123000 | 3349940280 | 14810 | 14820 | 14820 | 14810 | 27 |
| 421 | 20231122 | 122900 | 3349540300 | 14820 | 14810 | 14820 | 14810 | 328 |
| 422 | 20231122 | 122800 | 3344681340 | 14820 | 14840 | 14840 | 14820 | 620 |
| 423 | 20231122 | 122700 | 3335488900 | 14840 | 14840 | 14840 | 14840 | 166 |
| 424 | 20231122 | 122600 | 3333025460 | 14840 | 14850 | 14850 | 14840 | 2 |
| 425 | 20231122 | 122500 | 3332995770 | 14850 | 14850 | 14850 | 14850 | 20 |
| 426 | 20231122 | 122400 | 3332698770 | 14850 | 14830 | 14860 | 14820 | 63 |
| 427 | 20231122 | 122300 | 3331763820 | 14850 | 14850 | 14850 | 14850 | 22 |
| 428 | 20231122 | 122200 | 3331437120 | 14850 | 14850 | 14850 | 14850 | 25 |
| 429 | 20231122 | 122100 | 3331065870 | 14830 | 14830 | 14830 | 14830 | 4 |
| 430 | 20231122 | 122000 | 3331006550 | 14830 | 14840 | 14850 | 14830 | 110 |
| 431 | 20231122 | 121900 | 3329373380 | 14840 | 14830 | 14840 | 14830 | 46 |
| 432 | 20231122 | 121800 | 3328691070 | 14840 | 14850 | 14850 | 14840 | 2 |
| 433 | 20231122 | 121700 | 3328661380 | 14850 | 14820 | 14850 | 14820 | 12 |
| 434 | 20231122 | 121600 | 3328483510 | 14820 | 14810 | 14820 | 14810 | 12 |
| 435 | 20231122 | 121500 | 3328305750 | 14800 | 14800 | 14800 | 14790 | 183 |
| 436 | 20231122 | 121400 | 3325597520 | 14790 | 14790 | 14790 | 14790 | 1 |
| 437 | 20231122 | 121300 | 3325582730 | 14800 | 14790 | 14800 | 14790 | 718 |
| 438 | 20231122 | 121200 | 3314963480 | 14790 | 14800 | 14800 | 14790 | 1516 |
| 439 | 20231122 | 121100 | 3292536830 | 14790 | 14800 | 14800 | 14790 | 497 |
| 440 | 20231122 | 121000 | 3285181330 | 14800 | 14800 | 14800 | 14800 | 33 |
| 441 | 20231122 | 120900 | 3284692930 | 14800 | 14800 | 14800 | 14800 | 151 |
| 442 | 20231122 | 120800 | 3282458130 | 14800 | 14800 | 14800 | 14800 | 350 |
| 443 | 20231122 | 120700 | 3277278130 | 14800 | 14800 | 14800 | 14790 | 22 |
| 444 | 20231122 | 120600 | 3276952730 | 14800 | 14790 | 14800 | 14790 | 79 |
| 445 | 20231122 | 120500 | 3275784290 | 14790 | 14810 | 14810 | 14790 | 8 |
| 446 | 20231122 | 120400 | 3275665890 | 14800 | 14800 | 14800 | 14800 | 83 |
| 447 | 20231122 | 120300 | 3274437490 | 14790 | 14790 | 14790 | 14790 | 6 |
| 448 | 20231122 | 120200 | 3274348750 | 14790 | 14790 | 14790 | 14790 | 1 |
| 449 | 20231122 | 120100 | 3274333960 | 14790 | 14790 | 14790 | 14790 | 89 |
| 450 | 20231122 | 120000 | 3273017650 | 14790 | 14790 | 14790 | 14790 | 9 |
| 451 | 20231122 | 115900 | 3272884540 | 14790 | 14790 | 14790 | 14790 | 155 |
| 452 | 20231122 | 115800 | 3270592090 | 14780 | 14790 | 14790 | 14780 | 105 |
| 453 | 20231122 | 115700 | 3269040000 | 14790 | 14790 | 14790 | 14790 | 233 |
| 454 | 20231122 | 115600 | 3265593930 | 14790 | 14780 | 14790 | 14780 | 448 |
| 455 | 20231122 | 115500 | 3258969640 | 14780 | 14790 | 14790 | 14780 | 866 |
| 456 | 20231122 | 115400 | 3246168040 | 14790 | 14790 | 14790 | 14780 | 813 |
| 457 | 20231122 | 115300 | 3234146820 | 14790 | 14790 | 14790 | 14790 | 1136 |
| 458 | 20231122 | 115200 | 3217345380 | 14790 | 14800 | 14800 | 14790 | 588 |
| 459 | 20231122 | 115100 | 3208643070 | 14800 | 14810 | 14810 | 14800 | 12 |
| 460 | 20231122 | 115000 | 3208465460 | 14800 | 14800 | 14800 | 14800 | 13 |
| 461 | 20231122 | 114900 | 3208273060 | 14800 | 14810 | 14810 | 14800 | 312 |
| 462 | 20231122 | 114800 | 3203655420 | 14800 | 14810 | 14810 | 14800 | 222 |
| 463 | 20231122 | 114700 | 3200369730 | 14800 | 14810 | 14810 | 14790 | 765 |
| 464 | 20231122 | 114600 | 3189044930 | 14800 | 14810 | 14810 | 14800 | 568 |
| 465 | 20231122 | 114500 | 3180634230 | 14820 | 14820 | 14820 | 14820 | 245 |
| 466 | 20231122 | 114400 | 3177003330 | 14830 | 14830 | 14830 | 14830 | 50 |
| 467 | 20231122 | 114300 | 3176261830 | 14840 | 14860 | 14860 | 14840 | 670 |
| 468 | 20231122 | 114200 | 3166313110 | 14850 | 14850 | 14850 | 14850 | 702 |
| 469 | 20231122 | 114100 | 3155888410 | 14840 | 14830 | 14840 | 14830 | 114 |
| 470 | 20231122 | 114000 | 3154197780 | 14830 | 14840 | 14840 | 14830 | 291 |
| 471 | 20231122 | 113900 | 3149879860 | 14840 | 14810 | 14840 | 14800 | 1377 |
| 472 | 20231122 | 113800 | 3129451180 | 14800 | 14800 | 14800 | 14800 | 207 |
| 473 | 20231122 | 113700 | 3126387580 | 14800 | 14790 | 14800 | 14790 | 647 |
| 474 | 20231122 | 113600 | 3116815210 | 14790 | 14790 | 14790 | 14790 | 561 |
| 475 | 20231122 | 113500 | 3108518020 | 14790 | 14800 | 14800 | 14780 | 159 |
| 476 | 20231122 | 113400 | 3106165160 | 14800 | 14780 | 14800 | 14780 | 676 |
| 477 | 20231122 | 113300 | 3096173680 | 14770 | 14760 | 14780 | 14760 | 526 |
| 478 | 20231122 | 113200 | 3088404750 | 14770 | 14760 | 14770 | 14760 | 360 |
| 479 | 20231122 | 113100 | 3083090550 | 14750 | 14750 | 14750 | 14750 | 288 |
| 480 | 20231122 | 113000 | 3078842550 | 14750 | 14740 | 14750 | 14720 | 1757 |
| 481 | 20231122 | 112900 | 3052966820 | 14740 | 14750 | 14750 | 14730 | 1591 |
| 482 | 20231122 | 112800 | 3029515380 | 14750 | 14750 | 14750 | 14740 | 54 |
| 483 | 20231122 | 112700 | 3028719300 | 14750 | 14750 | 14750 | 14740 | 495 |
| 484 | 20231122 | 112600 | 3021422530 | 14740 | 14760 | 14760 | 14740 | 4622 |
| 485 | 20231122 | 112500 | 2953244870 | 14770 | 14770 | 14770 | 14770 | 245 |
| 486 | 20231122 | 112400 | 2949626220 | 14770 | 14770 | 14780 | 14770 | 120 |
| 487 | 20231122 | 112300 | 2947853220 | 14770 | 14770 | 14770 | 14770 | 173 |
| 488 | 20231122 | 112200 | 2945298010 | 14770 | 14770 | 14770 | 14770 | 0 |
| 489 | 20231122 | 112100 | 2945298010 | 14770 | 14770 | 14780 | 14760 | 1105 |
| 490 | 20231122 | 112000 | 2928982370 | 14760 | 14780 | 14780 | 14760 | 624 |
| 491 | 20231122 | 111900 | 2919767550 | 14780 | 14800 | 14800 | 14780 | 266 |
| 492 | 20231122 | 111800 | 2915835500 | 14800 | 14760 | 14800 | 14760 | 1860 |
| 493 | 20231122 | 111700 | 2888363140 | 14760 | 14770 | 14770 | 14760 | 180 |
| 494 | 20231122 | 111600 | 2885706240 | 14760 | 14770 | 14770 | 14760 | 951 |
| 495 | 20231122 | 111500 | 2871665680 | 14770 | 14770 | 14780 | 14770 | 1810 |
| 496 | 20231122 | 111400 | 2844931920 | 14780 | 14770 | 14780 | 14770 | 234 |
| 497 | 20231122 | 111300 | 2841474520 | 14780 | 14780 | 14780 | 14770 | 109 |
| 498 | 20231122 | 111200 | 2839864300 | 14780 | 14780 | 14790 | 14780 | 713 |
| 499 | 20231122 | 111100 | 2829325290 | 14780 | 14800 | 14810 | 14780 | 1922 |
| 500 | 20231122 | 111000 | 2800902940 | 14800 | 14800 | 14800 | 14790 | 447 |
| 501 | 20231122 | 110900 | 2794291170 | 14800 | 14800 | 14810 | 14790 | 3622 |
| 502 | 20231122 | 110800 | 2740695050 | 14800 | 14820 | 14820 | 14800 | 2130 |
| 503 | 20231122 | 110700 | 2709162720 | 14810 | 14810 | 14810 | 14810 | 340 |
| 504 | 20231122 | 110600 | 2704127320 | 14810 | 14810 | 14810 | 14810 | 45 |
| 505 | 20231122 | 110500 | 2703460870 | 14810 | 14820 | 14820 | 14810 | 1273 |
| 506 | 20231122 | 110400 | 2684598010 | 14810 | 14820 | 14820 | 14810 | 661 |
| 507 | 20231122 | 110300 | 2674802260 | 14830 | 14830 | 14830 | 14820 | 1311 |
| 508 | 20231122 | 110200 | 2655360230 | 14830 | 14850 | 14850 | 14830 | 1161 |
| 509 | 20231122 | 110100 | 2638132160 | 14850 | 14870 | 14880 | 14850 | 2463 |
| 510 | 20231122 | 110000 | 2601528490 | 14880 | 14880 | 14880 | 14880 | 479 |
| 511 | 20231122 | 105900 | 2594400970 | 14870 | 14860 | 14870 | 14860 | 309 |
| 512 | 20231122 | 105800 | 2589806240 | 14860 | 14860 | 14860 | 14850 | 1026 |
| 513 | 20231122 | 105700 | 2574561690 | 14860 | 14860 | 14860 | 14860 | 5 |
| 514 | 20231122 | 105600 | 2574487390 | 14860 | 14850 | 14860 | 14850 | 366 |
| 515 | 20231122 | 105500 | 2569051480 | 14850 | 14860 | 14860 | 14850 | 121 |
| 516 | 20231122 | 105400 | 2567254530 | 14860 | 14860 | 14860 | 14860 | 0 |
| 517 | 20231122 | 105300 | 2567254530 | 14860 | 14850 | 14860 | 14850 | 268 |
| 518 | 20231122 | 105200 | 2563274710 | 14850 | 14860 | 14870 | 14840 | 3178 |
| 519 | 20231122 | 105100 | 2516098010 | 14870 | 14870 | 14870 | 14860 | 680 |
| 520 | 20231122 | 105000 | 2505986590 | 14860 | 14860 | 14860 | 14860 | 421 |
| 521 | 20231122 | 104900 | 2499730530 | 14860 | 14860 | 14860 | 14850 | 48 |
| 522 | 20231122 | 104800 | 2499017360 | 14850 | 14850 | 14860 | 14850 | 1148 |
| 523 | 20231122 | 104700 | 2481969060 | 14850 | 14850 | 14860 | 14850 | 804 |
| 524 | 20231122 | 104600 | 2470029360 | 14860 | 14860 | 14860 | 14860 | 174 |
| 525 | 20231122 | 104500 | 2467443720 | 14860 | 14870 | 14870 | 14850 | 802 |
| 526 | 20231122 | 104400 | 2455524070 | 14870 | 14880 | 14880 | 14870 | 575 |
| 527 | 20231122 | 104300 | 2446969310 | 14890 | 14890 | 14890 | 14890 | 4 |
| 528 | 20231122 | 104200 | 2446909750 | 14890 | 14890 | 14890 | 14880 | 87 |
| 529 | 20231122 | 104100 | 2445614820 | 14890 | 14890 | 14890 | 14880 | 308 |
| 530 | 20231122 | 104000 | 2441029700 | 14880 | 14870 | 14880 | 14870 | 662 |
| 531 | 20231122 | 103900 | 2431181870 | 14870 | 14870 | 14870 | 14870 | 187 |
| 532 | 20231122 | 103800 | 2428401180 | 14870 | 14870 | 14870 | 14870 | 804 |
| 533 | 20231122 | 103700 | 2416445700 | 14880 | 14880 | 14880 | 14870 | 139 |
| 534 | 20231122 | 103600 | 2414377930 | 14860 | 14870 | 14870 | 14860 | 179 |
| 535 | 20231122 | 103500 | 2411716660 | 14880 | 14880 | 14880 | 14880 | 1 |
| 536 | 20231122 | 103400 | 2411701780 | 14880 | 14880 | 14880 | 14880 | 103 |
| 537 | 20231122 | 103300 | 2410169140 | 14880 | 14870 | 14880 | 14870 | 231 |
| 538 | 20231122 | 103200 | 2406734110 | 14890 | 14880 | 14890 | 14880 | 116 |
| 539 | 20231122 | 103100 | 2405008010 | 14880 | 14880 | 14880 | 14880 | 234 |
| 540 | 20231122 | 103000 | 2401526090 | 14880 | 14880 | 14880 | 14880 | 157 |
| 541 | 20231122 | 102900 | 2399189930 | 14880 | 14880 | 14880 | 14880 | 146 |
| 542 | 20231122 | 102800 | 2397017450 | 14880 | 14890 | 14890 | 14880 | 1051 |
| 543 | 20231122 | 102700 | 2381373680 | 14890 | 14900 | 14900 | 14890 | 441 |
| 544 | 20231122 | 102600 | 2374802790 | 14910 | 14930 | 14930 | 14910 | 630 |
| 545 | 20231122 | 102500 | 2365405610 | 14930 | 14940 | 14940 | 14930 | 832 |
| 546 | 20231122 | 102400 | 2352981130 | 14940 | 14940 | 14940 | 14940 | 345 |
| 547 | 20231122 | 102300 | 2347826830 | 14940 | 14980 | 14980 | 14940 | 2151 |
| 548 | 20231122 | 102200 | 2315656170 | 14970 | 14950 | 14980 | 14950 | 1428 |
| 549 | 20231122 | 102100 | 2294278120 | 14950 | 14950 | 14960 | 14950 | 861 |
| 550 | 20231122 | 102000 | 2281403580 | 14950 | 14920 | 14950 | 14920 | 1108 |
| 551 | 20231122 | 101900 | 2264842300 | 14930 | 14940 | 14950 | 14930 | 1254 |
| 552 | 20231122 | 101800 | 2246104470 | 14940 | 14910 | 14940 | 14910 | 747 |
| 553 | 20231122 | 101700 | 2234955880 | 14910 | 14890 | 14910 | 14880 | 1627 |
| 554 | 20231122 | 101600 | 2210724300 | 14890 | 14880 | 14890 | 14880 | 1874 |
| 555 | 20231122 | 101500 | 2182820640 | 14890 | 14890 | 14890 | 14880 | 1124 |
| 556 | 20231122 | 101400 | 2166093580 | 14890 | 14890 | 14900 | 14880 | 2954 |
| 557 | 20231122 | 101300 | 2122087510 | 14890 | 14890 | 14900 | 14880 | 500 |
| 558 | 20231122 | 101200 | 2114642510 | 14890 | 14880 | 14890 | 14880 | 191 |
| 559 | 20231122 | 101100 | 2111798570 | 14890 | 14890 | 14900 | 14890 | 1983 |
| 560 | 20231122 | 101000 | 2082261910 | 14880 | 14890 | 14890 | 14880 | 455 |
| 561 | 20231122 | 100900 | 2075488640 | 14890 | 14890 | 14890 | 14890 | 994 |
| 562 | 20231122 | 100800 | 2060687980 | 14890 | 14890 | 14890 | 14890 | 171 |
| 563 | 20231122 | 100700 | 2058141790 | 14890 | 14880 | 14890 | 14870 | 762 |
| 564 | 20231122 | 100600 | 2046800190 | 14880 | 14850 | 14880 | 14850 | 788 |
| 565 | 20231122 | 100500 | 2035082430 | 14860 | 14840 | 14860 | 14830 | 601 |
| 566 | 20231122 | 100400 | 2026164520 | 14830 | 14830 | 14830 | 14830 | 138 |
| 567 | 20231122 | 100300 | 2024117980 | 14830 | 14840 | 14840 | 14820 | 14 |
| 568 | 20231122 | 100200 | 2023910430 | 14820 | 14820 | 14820 | 14810 | 282 |
| 569 | 20231122 | 100100 | 2019731590 | 14820 | 14830 | 14830 | 14810 | 2404 |
| 570 | 20231122 | 100000 | 1984117840 | 14830 | 14850 | 14850 | 14830 | 1071 |
| 571 | 20231122 | 095900 | 1968228790 | 14850 | 14860 | 14860 | 14850 | 283 |
| 572 | 20231122 | 095800 | 1964024710 | 14840 | 14840 | 14840 | 14830 | 577 |
| 573 | 20231122 | 095700 | 1955462830 | 14840 | 14840 | 14840 | 14840 | 1070 |
| 574 | 20231122 | 095600 | 1939584030 | 14840 | 14870 | 14870 | 14840 | 1685 |
| 575 | 20231122 | 095500 | 1914565350 | 14870 | 14880 | 14880 | 14860 | 900 |
| 576 | 20231122 | 095400 | 1901190380 | 14870 | 14880 | 14890 | 14870 | 160 |
| 577 | 20231122 | 095300 | 1898810680 | 14860 | 14840 | 14860 | 14830 | 825 |
| 578 | 20231122 | 095200 | 1886561170 | 14830 | 14830 | 14840 | 14830 | 245 |
| 579 | 20231122 | 095100 | 1882926860 | 14830 | 14800 | 14830 | 14800 | 1083 |
| 580 | 20231122 | 095000 | 1866888550 | 14800 | 14810 | 14810 | 14800 | 637 |
| 581 | 20231122 | 094900 | 1857460780 | 14810 | 14830 | 14830 | 14810 | 1097 |
| 582 | 20231122 | 094800 | 1841211840 | 14830 | 14830 | 14830 | 14830 | 65 |
| 583 | 20231122 | 094700 | 1840247890 | 14830 | 14810 | 14840 | 14810 | 1573 |
| 584 | 20231122 | 094600 | 1816943820 | 14810 | 14810 | 14820 | 14810 | 660 |
| 585 | 20231122 | 094500 | 1807169170 | 14800 | 14800 | 14810 | 14800 | 553 |
| 586 | 20231122 | 094400 | 1798980770 | 14800 | 14810 | 14820 | 14790 | 2530 |
| 587 | 20231122 | 094300 | 1761530050 | 14820 | 14840 | 14840 | 14810 | 845 |
| 588 | 20231122 | 094200 | 1749003050 | 14850 | 14870 | 14870 | 14850 | 3074 |
| 589 | 20231122 | 094100 | 1703333400 | 14870 | 14870 | 14880 | 14870 | 815 |
| 590 | 20231122 | 094000 | 1691213230 | 14870 | 14880 | 14880 | 14860 | 2358 |
| 591 | 20231122 | 093900 | 1656136700 | 14880 | 14900 | 14900 | 14880 | 146 |
| 592 | 20231122 | 093800 | 1653964120 | 14900 | 14890 | 14900 | 14880 | 1441 |
| 593 | 20231122 | 093700 | 1632513880 | 14890 | 14890 | 14900 | 14880 | 1580 |
| 594 | 20231122 | 093600 | 1608973720 | 14880 | 14870 | 14880 | 14850 | 506 |
| 595 | 20231122 | 093500 | 1601453070 | 14870 | 14870 | 14870 | 14840 | 4088 |
| 596 | 20231122 | 093400 | 1540743450 | 14880 | 14900 | 14900 | 14870 | 2002 |
| 597 | 20231122 | 093300 | 1510945290 | 14900 | 14900 | 14900 | 14900 | 1177 |
| 598 | 20231122 | 093200 | 1493407990 | 14900 | 14920 | 14920 | 14890 | 1818 |
| 599 | 20231122 | 093100 | 1466315570 | 14920 | 14920 | 14920 | 14890 | 1151 |
| 600 | 20231122 | 093000 | 1449162170 | 14920 | 14930 | 14940 | 14900 | 4548 |
| 601 | 20231122 | 092900 | 1381343840 | 14930 | 14950 | 14950 | 14930 | 724 |
| 602 | 20231122 | 092800 | 1370526470 | 14950 | 14960 | 14960 | 14950 | 995 |
| 603 | 20231122 | 092700 | 1355650590 | 14960 | 14980 | 14980 | 14960 | 1391 |
| 604 | 20231122 | 092600 | 1334833870 | 14980 | 14980 | 14980 | 14980 | 583 |
| 605 | 20231122 | 092500 | 1326100530 | 14980 | 14970 | 14990 | 14970 | 620 |
| 606 | 20231122 | 092400 | 1316813660 | 14970 | 14980 | 15000 | 14970 | 1287 |
| 607 | 20231122 | 092300 | 1297539750 | 14980 | 14980 | 14980 | 14970 | 747 |
| 608 | 20231122 | 092200 | 1286352100 | 14970 | 14950 | 14970 | 14950 | 1763 |
| 609 | 20231122 | 092100 | 1259993290 | 14950 | 14940 | 14950 | 14930 | 563 |
| 610 | 20231122 | 092000 | 1251582360 | 14940 | 14950 | 14950 | 14930 | 1327 |
| 611 | 20231122 | 091900 | 1231758980 | 14950 | 14980 | 14980 | 14950 | 2953 |
| 612 | 20231122 | 091800 | 1187578730 | 14970 | 14980 | 15000 | 14970 | 2091 |
| 613 | 20231122 | 091700 | 1156260090 | 14990 | 14990 | 14990 | 14980 | 1217 |
| 614 | 20231122 | 091600 | 1138020650 | 14980 | 14980 | 14980 | 14950 | 2411 |
| 615 | 20231122 | 091500 | 1101924880 | 14980 | 15000 | 15010 | 14960 | 1761 |
| 616 | 20231122 | 091400 | 1075536920 | 15000 | 15030 | 15030 | 15000 | 1419 |
| 617 | 20231122 | 091300 | 1054231230 | 15020 | 15040 | 15040 | 15010 | 1225 |
| 618 | 20231122 | 091200 | 1035819180 | 15050 | 14990 | 15050 | 14970 | 7359 |
| 619 | 20231122 | 091100 | 925416450 | 14990 | 15010 | 15010 | 14980 | 5903 |
| 620 | 20231122 | 091000 | 836895170 | 15010 | 15030 | 15040 | 15010 | 5421 |
| 621 | 20231122 | 090900 | 755428890 | 15030 | 14970 | 15030 | 14960 | 13538 |
| 622 | 20231122 | 090800 | 552552190 | 14970 | 14960 | 14980 | 14950 | 3081 |
| 623 | 20231122 | 090700 | 506448190 | 14950 | 14900 | 14980 | 14890 | 4961 |
| 624 | 20231122 | 090600 | 432328970 | 14900 | 14890 | 14940 | 14870 | 5925 |
| 625 | 20231122 | 090500 | 344056340 | 14880 | 14770 | 14890 | 14770 | 11343 |
| 626 | 20231122 | 090400 | 176352560 | 14770 | 14770 | 14770 | 14740 | 657 |
| 627 | 20231122 | 090300 | 166657380 | 14770 | 14720 | 14770 | 14720 | 1722 |
| 628 | 20231122 | 090200 | 141288160 | 14730 | 14730 | 14770 | 14720 | 1844 |
| 629 | 20231122 | 090100 | 114123640 | 14700 | 14720 | 14720 | 14700 | 5364 |
| 630 | 20231122 | 090000 | 35209030 | 14720 | 14750 | 14750 | 14720 | 2353 |