31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 185400 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 6082 |
| 3 | 20231124 | 185300 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 4 | 20231124 | 185200 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 5 | 20231124 | 185100 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 6 | 20231124 | 185000 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 7 | 20231124 | 184900 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 8 | 20231124 | 184800 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 9 | 20231124 | 184700 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 10 | 20231124 | 184600 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 11 | 20231124 | 184500 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 12 | 20231124 | 184400 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 13 | 20231124 | 184300 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 14 | 20231124 | 184200 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 15 | 20231124 | 184100 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 16 | 20231124 | 184000 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 17 | 20231124 | 183900 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 18 | 20231124 | 183800 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 19 | 20231124 | 183700 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 20 | 20231124 | 183600 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 21 | 20231124 | 183500 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 22 | 20231124 | 183400 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 23 | 20231124 | 183300 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 24 | 20231124 | 183200 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 25 | 20231124 | 183100 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 26 | 20231124 | 183000 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 27 | 20231124 | 182900 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 28 | 20231124 | 182800 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 29 | 20231124 | 182700 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 30 | 20231124 | 182600 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 31 | 20231124 | 182500 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 32 | 20231124 | 182400 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 6082 |
| 33 | 20231124 | 182300 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 34 | 20231124 | 182200 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 35 | 20231124 | 182100 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 36 | 20231124 | 182000 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 37 | 20231124 | 181900 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 38 | 20231124 | 181800 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 39 | 20231124 | 181700 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 40 | 20231124 | 181600 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 41 | 20231124 | 181500 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 42 | 20231124 | 181400 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 43 | 20231124 | 181300 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 44 | 20231124 | 181200 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 45 | 20231124 | 181100 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 46 | 20231124 | 181000 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 47 | 20231124 | 180900 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 48 | 20231124 | 180800 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 49 | 20231124 | 180700 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 50 | 20231124 | 180600 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 51 | 20231124 | 180500 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 52 | 20231124 | 180400 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 53 | 20231124 | 180300 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 54 | 20231124 | 180200 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 55 | 20231124 | 180100 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 56 | 20231124 | 180000 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 57 | 20231124 | 175900 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 58 | 20231124 | 175800 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 59 | 20231124 | 175700 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 60 | 20231124 | 175600 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 61 | 20231124 | 175500 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 62 | 20231124 | 175400 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 6082 |
| 63 | 20231124 | 175300 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 64 | 20231124 | 175200 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 65 | 20231124 | 175100 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 66 | 20231124 | 175000 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 67 | 20231124 | 174900 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 68 | 20231124 | 174800 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 69 | 20231124 | 174700 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 70 | 20231124 | 174600 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 71 | 20231124 | 174500 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 72 | 20231124 | 174400 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 73 | 20231124 | 174300 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 74 | 20231124 | 174200 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 75 | 20231124 | 174100 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 76 | 20231124 | 174000 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 77 | 20231124 | 173900 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 78 | 20231124 | 173800 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 79 | 20231124 | 173700 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 80 | 20231124 | 173600 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 81 | 20231124 | 173500 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 82 | 20231124 | 173400 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 83 | 20231124 | 173300 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 84 | 20231124 | 173200 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 85 | 20231124 | 173100 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 86 | 20231124 | 173000 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 87 | 20231124 | 172900 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 88 | 20231124 | 172800 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 89 | 20231124 | 172700 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 90 | 20231124 | 172600 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 91 | 20231124 | 172500 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 92 | 20231124 | 172400 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 6082 |
| 93 | 20231124 | 172300 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 94 | 20231124 | 172200 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 95 | 20231124 | 172100 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 96 | 20231124 | 172000 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 97 | 20231124 | 171900 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 98 | 20231124 | 171800 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 99 | 20231124 | 171700 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 100 | 20231124 | 171600 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 101 | 20231124 | 171500 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 102 | 20231124 | 171400 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 103 | 20231124 | 171300 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 104 | 20231124 | 171200 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 105 | 20231124 | 171100 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 106 | 20231124 | 171000 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 107 | 20231124 | 170900 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 108 | 20231124 | 170800 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 109 | 20231124 | 170700 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 110 | 20231124 | 170600 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 111 | 20231124 | 170500 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 112 | 20231124 | 170400 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 113 | 20231124 | 170300 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 114 | 20231124 | 170200 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 115 | 20231124 | 170100 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 116 | 20231124 | 170000 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 117 | 20231124 | 165900 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 118 | 20231124 | 165800 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 119 | 20231124 | 165700 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 120 | 20231124 | 165600 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 121 | 20231124 | 165500 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 122 | 20231124 | 165400 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 6082 |
| 123 | 20231124 | 165300 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 124 | 20231124 | 165200 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 125 | 20231124 | 165100 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 126 | 20231124 | 165000 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 127 | 20231124 | 164900 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 128 | 20231124 | 164800 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 129 | 20231124 | 164700 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 130 | 20231124 | 164600 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 131 | 20231124 | 164500 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 132 | 20231124 | 164400 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 133 | 20231124 | 164300 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 134 | 20231124 | 164200 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 135 | 20231124 | 164100 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 136 | 20231124 | 164000 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 137 | 20231124 | 163900 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 138 | 20231124 | 163800 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 139 | 20231124 | 163700 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 140 | 20231124 | 163600 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 141 | 20231124 | 163500 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 142 | 20231124 | 163400 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 143 | 20231124 | 163300 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 144 | 20231124 | 163200 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 145 | 20231124 | 163100 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 146 | 20231124 | 163000 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 147 | 20231124 | 162900 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 148 | 20231124 | 162800 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 149 | 20231124 | 162700 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 150 | 20231124 | 162600 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 151 | 20231124 | 162500 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 152 | 20231124 | 162400 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 6082 |
| 153 | 20231124 | 162300 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 154 | 20231124 | 162200 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 155 | 20231124 | 162100 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 156 | 20231124 | 162000 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 157 | 20231124 | 161900 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 158 | 20231124 | 161800 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 159 | 20231124 | 161700 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 160 | 20231124 | 161600 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 161 | 20231124 | 161500 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 162 | 20231124 | 161400 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 163 | 20231124 | 161300 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 164 | 20231124 | 161200 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 165 | 20231124 | 161100 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 166 | 20231124 | 161000 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 167 | 20231124 | 160900 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 168 | 20231124 | 160800 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 169 | 20231124 | 160700 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 170 | 20231124 | 160600 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 171 | 20231124 | 160500 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 172 | 20231124 | 160400 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 173 | 20231124 | 160300 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 174 | 20231124 | 160200 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 175 | 20231124 | 160100 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 176 | 20231124 | 160000 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 177 | 20231124 | 155900 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 178 | 20231124 | 155800 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 179 | 20231124 | 155700 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 180 | 20231124 | 155600 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 181 | 20231124 | 155500 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 182 | 20231124 | 155400 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 6082 |
| 183 | 20231124 | 155300 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 184 | 20231124 | 155200 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 185 | 20231124 | 155100 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 186 | 20231124 | 155000 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 187 | 20231124 | 154900 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 188 | 20231124 | 154800 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 189 | 20231124 | 154700 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 190 | 20231124 | 154600 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 191 | 20231124 | 154500 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 192 | 20231124 | 154400 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 193 | 20231124 | 154300 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 194 | 20231124 | 154200 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 195 | 20231124 | 154100 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 196 | 20231124 | 154000 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 197 | 20231124 | 153900 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 198 | 20231124 | 153800 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 199 | 20231124 | 153700 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 200 | 20231124 | 153600 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 201 | 20231124 | 153500 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 202 | 20231124 | 153400 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 203 | 20231124 | 153300 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 204 | 20231124 | 153200 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 205 | 20231124 | 153100 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 0 |
| 206 | 20231124 | 153000 | 1518915920 | 13530 | 13530 | 13530 | 13530 | 6082 |
| 207 | 20231124 | 152900 | 1436626460 | 13450 | 13450 | 13450 | 13450 | 0 |
| 208 | 20231124 | 152800 | 1436626460 | 13450 | 13450 | 13450 | 13450 | 0 |
| 209 | 20231124 | 152700 | 1436626460 | 13450 | 13450 | 13450 | 13450 | 0 |
| 210 | 20231124 | 152600 | 1436626460 | 13450 | 13450 | 13450 | 13450 | 0 |
| 211 | 20231124 | 152500 | 1436626460 | 13450 | 13450 | 13450 | 13450 | 0 |
| 212 | 20231124 | 152400 | 1436626460 | 13450 | 13450 | 13450 | 13450 | 0 |
| 213 | 20231124 | 152300 | 1436626460 | 13450 | 13450 | 13450 | 13450 | 0 |
| 214 | 20231124 | 152200 | 1436626460 | 13450 | 13450 | 13450 | 13450 | 0 |
| 215 | 20231124 | 152100 | 1436626460 | 13450 | 13450 | 13450 | 13450 | 0 |
| 216 | 20231124 | 152000 | 1436626460 | 13450 | 13450 | 13450 | 13450 | 0 |
| 217 | 20231124 | 151900 | 1436626460 | 13450 | 13480 | 13480 | 13450 | 510 |
| 218 | 20231124 | 151800 | 1429764110 | 13470 | 13470 | 13470 | 13470 | 20 |
| 219 | 20231124 | 151700 | 1429494710 | 13450 | 13460 | 13460 | 13450 | 352 |
| 220 | 20231124 | 151600 | 1424757360 | 13460 | 13490 | 13490 | 13460 | 561 |
| 221 | 20231124 | 151500 | 1417198460 | 13490 | 13500 | 13500 | 13490 | 869 |
| 222 | 20231124 | 151400 | 1405469160 | 13520 | 13520 | 13520 | 13520 | 22 |
| 223 | 20231124 | 151300 | 1405171720 | 13530 | 13530 | 13530 | 13530 | 0 |
| 224 | 20231124 | 151200 | 1405171720 | 13530 | 13530 | 13530 | 13530 | 10 |
| 225 | 20231124 | 151100 | 1405036420 | 13510 | 13520 | 13530 | 13510 | 68 |
| 226 | 20231124 | 151000 | 1404116630 | 13530 | 13510 | 13530 | 13510 | 182 |
| 227 | 20231124 | 150900 | 1401654190 | 13530 | 13520 | 13530 | 13520 | 43 |
| 228 | 20231124 | 150800 | 1401072520 | 13530 | 13530 | 13530 | 13530 | 28 |
| 229 | 20231124 | 150700 | 1400693680 | 13530 | 13530 | 13530 | 13530 | 0 |
| 230 | 20231124 | 150600 | 1400693680 | 13530 | 13530 | 13530 | 13530 | 1 |
| 231 | 20231124 | 150500 | 1400680150 | 13500 | 13500 | 13500 | 13500 | 23 |
| 232 | 20231124 | 150400 | 1400369650 | 13460 | 13500 | 13500 | 13460 | 532 |
| 233 | 20231124 | 150300 | 1393192050 | 13520 | 13520 | 13520 | 13520 | 511 |
| 234 | 20231124 | 150200 | 1386283330 | 13520 | 13520 | 13520 | 13520 | 21 |
| 235 | 20231124 | 150100 | 1385999410 | 13520 | 13520 | 13520 | 13520 | 366 |
| 236 | 20231124 | 150000 | 1381051090 | 13520 | 13540 | 13540 | 13520 | 537 |
| 237 | 20231124 | 145900 | 1373782710 | 13550 | 13550 | 13550 | 13550 | 160 |
| 238 | 20231124 | 145800 | 1371614710 | 13540 | 13520 | 13540 | 13520 | 550 |
| 239 | 20231124 | 145700 | 1364174710 | 13500 | 13490 | 13500 | 13490 | 168 |
| 240 | 20231124 | 145600 | 1361907360 | 13490 | 13470 | 13500 | 13470 | 476 |
| 241 | 20231124 | 145500 | 1355493480 | 13470 | 13480 | 13480 | 13470 | 107 |
| 242 | 20231124 | 145400 | 1354051270 | 13480 | 13480 | 13480 | 13480 | 100 |
| 243 | 20231124 | 145300 | 1352703270 | 13480 | 13490 | 13490 | 13480 | 720 |
| 244 | 20231124 | 145200 | 1342994870 | 13490 | 13500 | 13510 | 13490 | 739 |
| 245 | 20231124 | 145100 | 1333018550 | 13520 | 13520 | 13520 | 13520 | 0 |
| 246 | 20231124 | 145000 | 1333018550 | 13520 | 13530 | 13530 | 13520 | 45 |
| 247 | 20231124 | 144900 | 1332409850 | 13530 | 13540 | 13540 | 13530 | 104 |
| 248 | 20231124 | 144800 | 1331002680 | 13550 | 13540 | 13560 | 13540 | 715 |
| 249 | 20231124 | 144700 | 1321316090 | 13530 | 13500 | 13530 | 13500 | 2434 |
| 250 | 20231124 | 144600 | 1288446700 | 13490 | 13490 | 13490 | 13490 | 194 |
| 251 | 20231124 | 144500 | 1285829640 | 13490 | 13480 | 13490 | 13480 | 107 |
| 252 | 20231124 | 144400 | 1284386340 | 13490 | 13490 | 13490 | 13490 | 399 |
| 253 | 20231124 | 144300 | 1279003830 | 13490 | 13490 | 13490 | 13490 | 146 |
| 254 | 20231124 | 144200 | 1277034290 | 13490 | 13490 | 13490 | 13490 | 314 |
| 255 | 20231124 | 144100 | 1272798430 | 13480 | 13480 | 13480 | 13480 | 1 |
| 256 | 20231124 | 144000 | 1272784950 | 13480 | 13480 | 13480 | 13480 | 300 |
| 257 | 20231124 | 143900 | 1268740950 | 13480 | 13480 | 13480 | 13480 | 23 |
| 258 | 20231124 | 143800 | 1268430910 | 13480 | 13480 | 13480 | 13480 | 1 |
| 259 | 20231124 | 143700 | 1268417430 | 13480 | 13480 | 13480 | 13480 | 271 |
| 260 | 20231124 | 143600 | 1264764350 | 13480 | 13480 | 13480 | 13480 | 20 |
| 261 | 20231124 | 143500 | 1264494750 | 13480 | 13480 | 13480 | 13480 | 0 |
| 262 | 20231124 | 143400 | 1264494750 | 13480 | 13480 | 13480 | 13480 | 0 |
| 263 | 20231124 | 143300 | 1264494750 | 13480 | 13460 | 13480 | 13460 | 745 |
| 264 | 20231124 | 143200 | 1254454190 | 13460 | 13460 | 13460 | 13460 | 570 |
| 265 | 20231124 | 143100 | 1246781990 | 13450 | 13450 | 13450 | 13440 | 1461 |
| 266 | 20231124 | 143000 | 1227133790 | 13460 | 13460 | 13460 | 13460 | 104 |
| 267 | 20231124 | 142900 | 1225733950 | 13460 | 13460 | 13460 | 13460 | 545 |
| 268 | 20231124 | 142800 | 1218398250 | 13460 | 13460 | 13460 | 13460 | 484 |
| 269 | 20231124 | 142700 | 1211883610 | 13440 | 13440 | 13440 | 13440 | 517 |
| 270 | 20231124 | 142600 | 1204935130 | 13440 | 13440 | 13440 | 13440 | 0 |
| 271 | 20231124 | 142500 | 1204935130 | 13440 | 13440 | 13440 | 13440 | 2 |
| 272 | 20231124 | 142400 | 1204908250 | 13440 | 13440 | 13440 | 13440 | 1 |
| 273 | 20231124 | 142300 | 1204894810 | 13400 | 13400 | 13400 | 13400 | 200 |
| 274 | 20231124 | 142200 | 1202214810 | 13390 | 13380 | 13390 | 13380 | 302 |
| 275 | 20231124 | 142100 | 1198174040 | 13380 | 13380 | 13380 | 13380 | 22 |
| 276 | 20231124 | 142000 | 1197879680 | 13370 | 13380 | 13380 | 13370 | 75 |
| 277 | 20231124 | 141900 | 1196876230 | 13380 | 13390 | 13390 | 13380 | 340 |
| 278 | 20231124 | 141800 | 1192325930 | 13390 | 13380 | 13390 | 13380 | 520 |
| 279 | 20231124 | 141700 | 1185367330 | 13380 | 13380 | 13380 | 13380 | 0 |
| 280 | 20231124 | 141600 | 1185367330 | 13380 | 13390 | 13390 | 13380 | 639 |
| 281 | 20231124 | 141500 | 1176812200 | 13390 | 13390 | 13390 | 13390 | 0 |
| 282 | 20231124 | 141400 | 1176812200 | 13390 | 13400 | 13400 | 13390 | 359 |
| 283 | 20231124 | 141300 | 1172002100 | 13400 | 13400 | 13400 | 13400 | 0 |
| 284 | 20231124 | 141200 | 1172002100 | 13400 | 13400 | 13400 | 13400 | 3 |
| 285 | 20231124 | 141100 | 1171961900 | 13400 | 13400 | 13400 | 13400 | 4 |
| 286 | 20231124 | 141000 | 1171908300 | 13440 | 13400 | 13440 | 13400 | 60 |
| 287 | 20231124 | 140900 | 1171104260 | 13390 | 13390 | 13390 | 13390 | 234 |
| 288 | 20231124 | 140800 | 1167971000 | 13390 | 13390 | 13390 | 13390 | 0 |
| 289 | 20231124 | 140700 | 1167971000 | 13390 | 13390 | 13390 | 13390 | 501 |
| 290 | 20231124 | 140600 | 1161262610 | 13390 | 13390 | 13390 | 13390 | 0 |
| 291 | 20231124 | 140500 | 1161262610 | 13390 | 13390 | 13390 | 13390 | 409 |
| 292 | 20231124 | 140400 | 1155786100 | 13390 | 13390 | 13390 | 13390 | 50 |
| 293 | 20231124 | 140300 | 1155116600 | 13390 | 13390 | 13390 | 13390 | 75 |
| 294 | 20231124 | 140200 | 1154112350 | 13390 | 13390 | 13390 | 13390 | 288 |
| 295 | 20231124 | 140100 | 1150256030 | 13400 | 13400 | 13400 | 13400 | 247 |
| 296 | 20231124 | 140000 | 1146946230 | 13390 | 13390 | 13390 | 13390 | 0 |
| 297 | 20231124 | 135900 | 1146946230 | 13390 | 13390 | 13390 | 13390 | 405 |
| 298 | 20231124 | 135800 | 1141523280 | 13390 | 13390 | 13390 | 13390 | 3 |
| 299 | 20231124 | 135700 | 1141483110 | 13400 | 13390 | 13400 | 13390 | 62 |
| 300 | 20231124 | 135600 | 1140652910 | 13390 | 13400 | 13400 | 13390 | 143 |
| 301 | 20231124 | 135500 | 1138737710 | 13400 | 13400 | 13400 | 13400 | 100 |
| 302 | 20231124 | 135400 | 1137397710 | 13400 | 13410 | 13410 | 13400 | 480 |
| 303 | 20231124 | 135300 | 1130965170 | 13420 | 13420 | 13420 | 13420 | 1 |
| 304 | 20231124 | 135200 | 1130951750 | 13430 | 13410 | 13430 | 13410 | 153 |
| 305 | 20231124 | 135100 | 1128899970 | 13430 | 13420 | 13430 | 13410 | 1400 |
| 306 | 20231124 | 135000 | 1110113740 | 13430 | 13430 | 13430 | 13430 | 384 |
| 307 | 20231124 | 134900 | 1104956620 | 13440 | 13440 | 13440 | 13440 | 48 |
| 308 | 20231124 | 134800 | 1104311500 | 13450 | 13450 | 13450 | 13450 | 0 |
| 309 | 20231124 | 134700 | 1104311500 | 13450 | 13430 | 13450 | 13430 | 48 |
| 310 | 20231124 | 134600 | 1103666780 | 13460 | 13460 | 13460 | 13460 | 3 |
| 311 | 20231124 | 134500 | 1103626400 | 13460 | 13430 | 13460 | 13430 | 101 |
| 312 | 20231124 | 134400 | 1102269940 | 13430 | 13430 | 13430 | 13430 | 200 |
| 313 | 20231124 | 134300 | 1099583940 | 13440 | 13440 | 13440 | 13440 | 10 |
| 314 | 20231124 | 134200 | 1099449540 | 13460 | 13430 | 13460 | 13430 | 11 |
| 315 | 20231124 | 134100 | 1099301780 | 13430 | 13440 | 13440 | 13430 | 343 |
| 316 | 20231124 | 134000 | 1094695200 | 13450 | 13450 | 13450 | 13450 | 0 |
| 317 | 20231124 | 133900 | 1094695200 | 13450 | 13450 | 13450 | 13450 | 6 |
| 318 | 20231124 | 133800 | 1094614500 | 13450 | 13450 | 13450 | 13450 | 150 |
| 319 | 20231124 | 133700 | 1092597000 | 13470 | 13470 | 13470 | 13470 | 0 |
| 320 | 20231124 | 133600 | 1092597000 | 13470 | 13470 | 13470 | 13470 | 0 |
| 321 | 20231124 | 133500 | 1092597000 | 13470 | 13470 | 13470 | 13470 | 1 |
| 322 | 20231124 | 133400 | 1092583530 | 13450 | 13450 | 13450 | 13450 | 44 |
| 323 | 20231124 | 133300 | 1091991730 | 13450 | 13450 | 13450 | 13450 | 12 |
| 324 | 20231124 | 133200 | 1091830330 | 13450 | 13450 | 13450 | 13450 | 0 |
| 325 | 20231124 | 133100 | 1091830330 | 13450 | 13430 | 13450 | 13430 | 38 |
| 326 | 20231124 | 133000 | 1091319970 | 13420 | 13420 | 13420 | 13420 | 0 |
| 327 | 20231124 | 132900 | 1091319970 | 13420 | 13420 | 13420 | 13420 | 0 |
| 328 | 20231124 | 132800 | 1091319970 | 13420 | 13420 | 13420 | 13420 | 56 |
| 329 | 20231124 | 132700 | 1090568450 | 13420 | 13420 | 13420 | 13420 | 69 |
| 330 | 20231124 | 132600 | 1089642470 | 13430 | 13430 | 13430 | 13430 | 62 |
| 331 | 20231124 | 132500 | 1088809810 | 13420 | 13470 | 13470 | 13420 | 23 |
| 332 | 20231124 | 132400 | 1088500640 | 13470 | 13470 | 13470 | 13470 | 32 |
| 333 | 20231124 | 132300 | 1088069600 | 13470 | 13470 | 13470 | 13470 | 2 |
| 334 | 20231124 | 132200 | 1088042660 | 13430 | 13430 | 13430 | 13430 | 0 |
| 335 | 20231124 | 132100 | 1088042660 | 13430 | 13430 | 13430 | 13430 | 0 |
| 336 | 20231124 | 132000 | 1088042660 | 13430 | 13430 | 13430 | 13430 | 1 |
| 337 | 20231124 | 131900 | 1088029230 | 13480 | 13480 | 13480 | 13480 | 1 |
| 338 | 20231124 | 131800 | 1088015750 | 13480 | 13480 | 13480 | 13480 | 0 |
| 339 | 20231124 | 131700 | 1088015750 | 13480 | 13480 | 13480 | 13480 | 1 |
| 340 | 20231124 | 131600 | 1088002270 | 13470 | 13470 | 13470 | 13470 | 43 |
| 341 | 20231124 | 131500 | 1087423060 | 13470 | 13470 | 13470 | 13470 | 40 |
| 342 | 20231124 | 131400 | 1086884260 | 13490 | 13440 | 13490 | 13440 | 44 |
| 343 | 20231124 | 131300 | 1086290870 | 13400 | 13450 | 13450 | 13400 | 59 |
| 344 | 20231124 | 131200 | 1085499600 | 13430 | 13430 | 13430 | 13430 | 264 |
| 345 | 20231124 | 131100 | 1081954080 | 13430 | 13430 | 13430 | 13430 | 100 |
| 346 | 20231124 | 131000 | 1080611080 | 13440 | 13440 | 13440 | 13440 | 6 |
| 347 | 20231124 | 130900 | 1080530440 | 13430 | 13430 | 13430 | 13430 | 177 |
| 348 | 20231124 | 130800 | 1078153330 | 13440 | 13440 | 13440 | 13440 | 10 |
| 349 | 20231124 | 130700 | 1078018930 | 13440 | 13440 | 13440 | 13440 | 0 |
| 350 | 20231124 | 130600 | 1078018930 | 13440 | 13450 | 13450 | 13440 | 41 |
| 351 | 20231124 | 130500 | 1077467740 | 13450 | 13460 | 13460 | 13450 | 53 |
| 352 | 20231124 | 130400 | 1076754420 | 13460 | 13460 | 13460 | 13460 | 0 |
| 353 | 20231124 | 130300 | 1076754420 | 13460 | 13460 | 13460 | 13460 | 1 |
| 354 | 20231124 | 130200 | 1076740960 | 13460 | 13450 | 13460 | 13450 | 62 |
| 355 | 20231124 | 130100 | 1075906460 | 13430 | 13430 | 13430 | 13430 | 0 |
| 356 | 20231124 | 130000 | 1075906460 | 13430 | 13430 | 13430 | 13430 | 200 |
| 357 | 20231124 | 125900 | 1073220460 | 13400 | 13400 | 13400 | 13400 | 0 |
| 358 | 20231124 | 125800 | 1073220460 | 13400 | 13400 | 13400 | 13400 | 1 |
| 359 | 20231124 | 125700 | 1073207060 | 13400 | 13410 | 13410 | 13400 | 323 |
| 360 | 20231124 | 125600 | 1068878580 | 13400 | 13410 | 13410 | 13400 | 252 |
| 361 | 20231124 | 125500 | 1065500700 | 13430 | 13440 | 13440 | 13410 | 688 |
| 362 | 20231124 | 125400 | 1056262580 | 13450 | 13460 | 13460 | 13450 | 237 |
| 363 | 20231124 | 125300 | 1053074920 | 13460 | 13490 | 13490 | 13460 | 289 |
| 364 | 20231124 | 125200 | 1049184950 | 13460 | 13510 | 13510 | 13460 | 1162 |
| 365 | 20231124 | 125100 | 1033514880 | 13510 | 13510 | 13510 | 13510 | 233 |
| 366 | 20231124 | 125000 | 1030367050 | 13510 | 13510 | 13510 | 13510 | 1 |
| 367 | 20231124 | 124900 | 1030353540 | 13510 | 13510 | 13510 | 13510 | 302 |
| 368 | 20231124 | 124800 | 1026273520 | 13510 | 13510 | 13510 | 13500 | 70 |
| 369 | 20231124 | 124700 | 1025328450 | 13510 | 13500 | 13510 | 13500 | 68 |
| 370 | 20231124 | 124600 | 1024410340 | 13510 | 13510 | 13510 | 13510 | 165 |
| 371 | 20231124 | 124500 | 1022181190 | 13510 | 13510 | 13510 | 13510 | 103 |
| 372 | 20231124 | 124400 | 1020789660 | 13500 | 13500 | 13500 | 13500 | 12 |
| 373 | 20231124 | 124300 | 1020627660 | 13500 | 13520 | 13520 | 13500 | 413 |
| 374 | 20231124 | 124200 | 1015051590 | 13510 | 13510 | 13510 | 13510 | 149 |
| 375 | 20231124 | 124100 | 1013038600 | 13510 | 13530 | 13530 | 13510 | 1050 |
| 376 | 20231124 | 124000 | 998847010 | 13540 | 13550 | 13550 | 13540 | 175 |
| 377 | 20231124 | 123900 | 996477360 | 13550 | 13560 | 13560 | 13550 | 168 |
| 378 | 20231124 | 123800 | 994200120 | 13560 | 13550 | 13560 | 13550 | 123 |
| 379 | 20231124 | 123700 | 992533280 | 13550 | 13570 | 13570 | 13540 | 974 |
| 380 | 20231124 | 123600 | 979329890 | 13570 | 13610 | 13630 | 13570 | 2223 |
| 381 | 20231124 | 123500 | 949104320 | 13600 | 13540 | 13600 | 13540 | 1810 |
| 382 | 20231124 | 123400 | 924529980 | 13540 | 13490 | 13540 | 13490 | 2237 |
| 383 | 20231124 | 123300 | 894312430 | 13500 | 13400 | 13500 | 13400 | 4606 |
| 384 | 20231124 | 123200 | 832288980 | 13400 | 13400 | 13400 | 13400 | 160 |
| 385 | 20231124 | 123100 | 830144980 | 13400 | 13380 | 13400 | 13380 | 10 |
| 386 | 20231124 | 123000 | 830011000 | 13400 | 13390 | 13400 | 13390 | 164 |
| 387 | 20231124 | 122900 | 827814330 | 13370 | 13370 | 13370 | 13370 | 56 |
| 388 | 20231124 | 122800 | 827065610 | 13380 | 13380 | 13380 | 13380 | 163 |
| 389 | 20231124 | 122700 | 824884670 | 13370 | 13370 | 13370 | 13370 | 5 |
| 390 | 20231124 | 122600 | 824817820 | 13360 | 13360 | 13360 | 13360 | 0 |
| 391 | 20231124 | 122500 | 824817820 | 13360 | 13360 | 13360 | 13360 | 254 |
| 392 | 20231124 | 122400 | 821424380 | 13380 | 13380 | 13380 | 13380 | 0 |
| 393 | 20231124 | 122300 | 821424380 | 13380 | 13380 | 13380 | 13380 | 0 |
| 394 | 20231124 | 122200 | 821424380 | 13380 | 13380 | 13380 | 13380 | 0 |
| 395 | 20231124 | 122100 | 821424380 | 13380 | 13380 | 13380 | 13380 | 0 |
| 396 | 20231124 | 122000 | 821424380 | 13380 | 13380 | 13380 | 13380 | 0 |
| 397 | 20231124 | 121900 | 821424380 | 13380 | 13380 | 13380 | 13380 | 0 |
| 398 | 20231124 | 121800 | 821424380 | 13380 | 13380 | 13380 | 13380 | 0 |
| 399 | 20231124 | 121700 | 821424380 | 13380 | 13380 | 13380 | 13380 | 0 |
| 400 | 20231124 | 121600 | 821424380 | 13380 | 13380 | 13380 | 13380 | 0 |
| 401 | 20231124 | 121500 | 821424380 | 13380 | 13380 | 13380 | 13380 | 0 |
| 402 | 20231124 | 121400 | 821424380 | 13380 | 13380 | 13380 | 13380 | 0 |
| 403 | 20231124 | 121300 | 821424380 | 13380 | 13380 | 13380 | 13380 | 0 |
| 404 | 20231124 | 121200 | 821424380 | 13380 | 13380 | 13380 | 13380 | 84 |
| 405 | 20231124 | 121100 | 820300460 | 13390 | 13390 | 13390 | 13390 | 10 |
| 406 | 20231124 | 121000 | 820166560 | 13380 | 13380 | 13380 | 13380 | 28 |
| 407 | 20231124 | 120900 | 819791920 | 13380 | 13370 | 13380 | 13340 | 52 |
| 408 | 20231124 | 120800 | 819098170 | 13340 | 13330 | 13380 | 13330 | 4 |
| 409 | 20231124 | 120700 | 819044790 | 13390 | 13390 | 13390 | 13300 | 557 |
| 410 | 20231124 | 120600 | 811628810 | 13310 | 13380 | 13380 | 13310 | 1572 |
| 411 | 20231124 | 120500 | 790683220 | 13400 | 13400 | 13400 | 13400 | 2 |
| 412 | 20231124 | 120400 | 790656420 | 13360 | 13360 | 13360 | 13360 | 0 |
| 413 | 20231124 | 120300 | 790656420 | 13360 | 13360 | 13360 | 13360 | 0 |
| 414 | 20231124 | 120200 | 790656420 | 13360 | 13380 | 13380 | 13360 | 100 |
| 415 | 20231124 | 120100 | 789320000 | 13390 | 13400 | 13400 | 13390 | 192 |
| 416 | 20231124 | 120000 | 786748560 | 13430 | 13430 | 13430 | 13430 | 0 |
| 417 | 20231124 | 115900 | 786748560 | 13430 | 13410 | 13430 | 13410 | 60 |
| 418 | 20231124 | 115800 | 785943120 | 13400 | 13400 | 13400 | 13400 | 6 |
| 419 | 20231124 | 115700 | 785862720 | 13420 | 13420 | 13420 | 13420 | 1 |
| 420 | 20231124 | 115600 | 785849300 | 13400 | 13400 | 13400 | 13400 | 0 |
| 421 | 20231124 | 115500 | 785849300 | 13400 | 13400 | 13400 | 13400 | 1 |
| 422 | 20231124 | 115400 | 785835900 | 13430 | 13430 | 13430 | 13430 | 2 |
| 423 | 20231124 | 115300 | 785809040 | 13410 | 13420 | 13420 | 13410 | 1024 |
| 424 | 20231124 | 115200 | 772069470 | 13430 | 13440 | 13440 | 13430 | 150 |
| 425 | 20231124 | 115100 | 770054470 | 13440 | 13430 | 13440 | 13420 | 311 |
| 426 | 20231124 | 115000 | 765880630 | 13430 | 13430 | 13430 | 13430 | 70 |
| 427 | 20231124 | 114900 | 764940530 | 13430 | 13430 | 13430 | 13430 | 50 |
| 428 | 20231124 | 114800 | 764269030 | 13430 | 13430 | 13430 | 13430 | 10 |
| 429 | 20231124 | 114700 | 764134730 | 13440 | 13410 | 13440 | 13410 | 12 |
| 430 | 20231124 | 114600 | 763973680 | 13410 | 13410 | 13410 | 13410 | 20 |
| 431 | 20231124 | 114500 | 763705480 | 13440 | 13440 | 13440 | 13440 | 2 |
| 432 | 20231124 | 114400 | 763678600 | 13410 | 13410 | 13410 | 13410 | 5 |
| 433 | 20231124 | 114300 | 763611550 | 13440 | 13440 | 13440 | 13440 | 0 |
| 434 | 20231124 | 114200 | 763611550 | 13440 | 13440 | 13440 | 13440 | 0 |
| 435 | 20231124 | 114100 | 763611550 | 13440 | 13440 | 13440 | 13440 | 20 |
| 436 | 20231124 | 114000 | 763342750 | 13430 | 13430 | 13430 | 13430 | 61 |
| 437 | 20231124 | 113900 | 762523520 | 13440 | 13430 | 13440 | 13430 | 582 |
| 438 | 20231124 | 113800 | 754702850 | 13430 | 13430 | 13430 | 13430 | 1 |
| 439 | 20231124 | 113700 | 754689420 | 13410 | 13410 | 13410 | 13410 | 191 |
| 440 | 20231124 | 113600 | 752128110 | 13400 | 13390 | 13400 | 13390 | 195 |
| 441 | 20231124 | 113500 | 749515460 | 13400 | 13410 | 13410 | 13400 | 2 |
| 442 | 20231124 | 113400 | 749488650 | 13410 | 13410 | 13410 | 13410 | 1 |
| 443 | 20231124 | 113300 | 749475240 | 13380 | 13380 | 13380 | 13380 | 0 |
| 444 | 20231124 | 113200 | 749475240 | 13380 | 13380 | 13380 | 13380 | 0 |
| 445 | 20231124 | 113100 | 749475240 | 13380 | 13380 | 13380 | 13380 | 2 |
| 446 | 20231124 | 113000 | 749448480 | 13410 | 13400 | 13410 | 13400 | 76 |
| 447 | 20231124 | 112900 | 748429620 | 13410 | 13410 | 13410 | 13410 | 10 |
| 448 | 20231124 | 112800 | 748295520 | 13400 | 13390 | 13410 | 13390 | 173 |
| 449 | 20231124 | 112700 | 745977320 | 13380 | 13380 | 13380 | 13380 | 1000 |
| 450 | 20231124 | 112600 | 732597320 | 13370 | 13360 | 13370 | 13360 | 199 |
| 451 | 20231124 | 112500 | 729936740 | 13360 | 13360 | 13360 | 13360 | 50 |
| 452 | 20231124 | 112400 | 729268740 | 13360 | 13360 | 13360 | 13360 | 1 |
| 453 | 20231124 | 112300 | 729255380 | 13360 | 13360 | 13360 | 13360 | 0 |
| 454 | 20231124 | 112200 | 729255380 | 13360 | 13360 | 13360 | 13360 | 2 |
| 455 | 20231124 | 112100 | 729228660 | 13370 | 13370 | 13370 | 13370 | 3 |
| 456 | 20231124 | 112000 | 729188550 | 13360 | 13360 | 13360 | 13360 | 12 |
| 457 | 20231124 | 111900 | 729028230 | 13350 | 13350 | 13350 | 13350 | 0 |
| 458 | 20231124 | 111800 | 729028230 | 13350 | 13350 | 13350 | 13350 | 0 |
| 459 | 20231124 | 111700 | 729028230 | 13350 | 13350 | 13350 | 13350 | 0 |
| 460 | 20231124 | 111600 | 729028230 | 13350 | 13350 | 13350 | 13350 | 0 |
| 461 | 20231124 | 111500 | 729028230 | 13350 | 13350 | 13350 | 13350 | 12 |
| 462 | 20231124 | 111400 | 728868030 | 13350 | 13350 | 13350 | 13350 | 2 |
| 463 | 20231124 | 111300 | 728841330 | 13350 | 13350 | 13350 | 13350 | 17 |
| 464 | 20231124 | 111200 | 728614380 | 13350 | 13350 | 13350 | 13350 | 0 |
| 465 | 20231124 | 111100 | 728614380 | 13350 | 13350 | 13350 | 13350 | 87 |
| 466 | 20231124 | 111000 | 727452930 | 13330 | 13330 | 13330 | 13330 | 10 |
| 467 | 20231124 | 110900 | 727319630 | 13330 | 13330 | 13330 | 13330 | 104 |
| 468 | 20231124 | 110800 | 725933310 | 13330 | 13330 | 13330 | 13330 | 0 |
| 469 | 20231124 | 110700 | 725933310 | 13330 | 13330 | 13330 | 13330 | 146 |
| 470 | 20231124 | 110600 | 723987130 | 13330 | 13330 | 13330 | 13330 | 0 |
| 471 | 20231124 | 110500 | 723987130 | 13330 | 13330 | 13330 | 13330 | 2 |
| 472 | 20231124 | 110400 | 723960470 | 13320 | 13320 | 13320 | 13320 | 0 |
| 473 | 20231124 | 110300 | 723960470 | 13320 | 13330 | 13330 | 13320 | 712 |
| 474 | 20231124 | 110200 | 714475170 | 13330 | 13330 | 13330 | 13330 | 3 |
| 475 | 20231124 | 110100 | 714435180 | 13360 | 13360 | 13360 | 13360 | 0 |
| 476 | 20231124 | 110000 | 714435180 | 13360 | 13350 | 13360 | 13350 | 5 |
| 477 | 20231124 | 105900 | 714368410 | 13320 | 13320 | 13320 | 13320 | 0 |
| 478 | 20231124 | 105800 | 714368410 | 13320 | 13320 | 13320 | 13320 | 159 |
| 479 | 20231124 | 105700 | 712250530 | 13320 | 13320 | 13320 | 13320 | 449 |
| 480 | 20231124 | 105600 | 706269850 | 13320 | 13320 | 13320 | 13320 | 107 |
| 481 | 20231124 | 105500 | 704844610 | 13320 | 13350 | 13350 | 13320 | 200 |
| 482 | 20231124 | 105400 | 702178310 | 13370 | 13370 | 13370 | 13370 | 10 |
| 483 | 20231124 | 105300 | 702044610 | 13360 | 13360 | 13360 | 13360 | 0 |
| 484 | 20231124 | 105200 | 702044610 | 13360 | 13370 | 13370 | 13360 | 97 |
| 485 | 20231124 | 105100 | 700748670 | 13370 | 13360 | 13370 | 13360 | 14 |
| 486 | 20231124 | 105000 | 700561610 | 13360 | 13360 | 13360 | 13360 | 9 |
| 487 | 20231124 | 104900 | 700441370 | 13360 | 13360 | 13360 | 13360 | 0 |
| 488 | 20231124 | 104800 | 700441370 | 13360 | 13370 | 13370 | 13360 | 769 |
| 489 | 20231124 | 104700 | 690159970 | 13370 | 13360 | 13370 | 13360 | 642 |
| 490 | 20231124 | 104600 | 681582830 | 13370 | 13360 | 13370 | 13360 | 500 |
| 491 | 20231124 | 104500 | 674898030 | 13360 | 13360 | 13370 | 13360 | 613 |
| 492 | 20231124 | 104400 | 666705730 | 13360 | 13340 | 13360 | 13320 | 251 |
| 493 | 20231124 | 104300 | 663360390 | 13340 | 13360 | 13360 | 13340 | 100 |
| 494 | 20231124 | 104200 | 662025590 | 13360 | 13360 | 13360 | 13360 | 19 |
| 495 | 20231124 | 104100 | 661771750 | 13360 | 13360 | 13360 | 13360 | 283 |
| 496 | 20231124 | 104000 | 657990870 | 13360 | 13360 | 13360 | 13360 | 0 |
| 497 | 20231124 | 103900 | 657990870 | 13360 | 13340 | 13360 | 13340 | 590 |
| 498 | 20231124 | 103800 | 650119080 | 13340 | 13340 | 13340 | 13340 | 2 |
| 499 | 20231124 | 103700 | 650092400 | 13330 | 13330 | 13330 | 13330 | 0 |
| 500 | 20231124 | 103600 | 650092400 | 13330 | 13330 | 13330 | 13330 | 0 |
| 501 | 20231124 | 103500 | 650092400 | 13330 | 13340 | 13340 | 13330 | 61 |
| 502 | 20231124 | 103400 | 649279260 | 13330 | 13330 | 13350 | 13330 | 207 |
| 503 | 20231124 | 103300 | 646518130 | 13330 | 13330 | 13330 | 13330 | 1 |
| 504 | 20231124 | 103200 | 646504800 | 13330 | 13330 | 13330 | 13330 | 0 |
| 505 | 20231124 | 103100 | 646504800 | 13330 | 13330 | 13330 | 13330 | 9 |
| 506 | 20231124 | 103000 | 646384830 | 13340 | 13340 | 13340 | 13330 | 172 |
| 507 | 20231124 | 102900 | 644091860 | 13350 | 13340 | 13350 | 13340 | 102 |
| 508 | 20231124 | 102800 | 642731040 | 13330 | 13330 | 13330 | 13330 | 13 |
| 509 | 20231124 | 102700 | 642557750 | 13340 | 13340 | 13340 | 13340 | 0 |
| 510 | 20231124 | 102600 | 642557750 | 13340 | 13340 | 13340 | 13340 | 12 |
| 511 | 20231124 | 102500 | 642397670 | 13350 | 13350 | 13350 | 13350 | 1 |
| 512 | 20231124 | 102400 | 642384320 | 13330 | 13330 | 13330 | 13330 | 0 |
| 513 | 20231124 | 102300 | 642384320 | 13330 | 13340 | 13340 | 13330 | 151 |
| 514 | 20231124 | 102200 | 640369990 | 13350 | 13320 | 13350 | 13320 | 22 |
| 515 | 20231124 | 102100 | 640076890 | 13320 | 13350 | 13350 | 13320 | 1007 |
| 516 | 20231124 | 102000 | 626663440 | 13340 | 13350 | 13350 | 13340 | 16 |
| 517 | 20231124 | 101900 | 626449980 | 13340 | 13340 | 13340 | 13340 | 189 |
| 518 | 20231124 | 101800 | 623928720 | 13340 | 13340 | 13340 | 13340 | 74 |
| 519 | 20231124 | 101700 | 622941560 | 13340 | 13270 | 13340 | 13270 | 1849 |
| 520 | 20231124 | 101600 | 598377500 | 13270 | 13300 | 13300 | 13270 | 491 |
| 521 | 20231124 | 101500 | 591855650 | 13300 | 13330 | 13330 | 13300 | 2614 |
| 522 | 20231124 | 101400 | 557068240 | 13340 | 13360 | 13360 | 13340 | 386 |
| 523 | 20231124 | 101300 | 551918800 | 13360 | 13360 | 13360 | 13360 | 1 |
| 524 | 20231124 | 101200 | 551905440 | 13360 | 13360 | 13360 | 13360 | 37 |
| 525 | 20231124 | 101100 | 551411120 | 13340 | 13350 | 13350 | 13340 | 486 |
| 526 | 20231124 | 101000 | 544927530 | 13360 | 13360 | 13360 | 13360 | 5 |
| 527 | 20231124 | 100900 | 544860730 | 13350 | 13360 | 13360 | 13350 | 199 |
| 528 | 20231124 | 100800 | 542204060 | 13350 | 13390 | 13390 | 13330 | 3737 |
| 529 | 20231124 | 100700 | 492298480 | 13400 | 13430 | 13430 | 13400 | 1983 |
| 530 | 20231124 | 100600 | 465716170 | 13450 | 13450 | 13450 | 13450 | 2 |
| 531 | 20231124 | 100500 | 465689270 | 13450 | 13430 | 13450 | 13430 | 82 |
| 532 | 20231124 | 100400 | 464587970 | 13450 | 13450 | 13450 | 13450 | 20 |
| 533 | 20231124 | 100300 | 464318970 | 13450 | 13450 | 13450 | 13450 | 3 |
| 534 | 20231124 | 100200 | 464278620 | 13450 | 13450 | 13450 | 13450 | 3 |
| 535 | 20231124 | 100100 | 464238270 | 13450 | 13450 | 13450 | 13450 | 69 |
| 536 | 20231124 | 100000 | 463310220 | 13430 | 13440 | 13450 | 13430 | 573 |
| 537 | 20231124 | 095900 | 455613450 | 13440 | 13440 | 13440 | 13440 | 0 |
| 538 | 20231124 | 095800 | 455613450 | 13440 | 13420 | 13440 | 13420 | 45 |
| 539 | 20231124 | 095700 | 455009510 | 13410 | 13430 | 13430 | 13410 | 657 |
| 540 | 20231124 | 095600 | 446191510 | 13430 | 13440 | 13440 | 13430 | 111 |
| 541 | 20231124 | 095500 | 444699750 | 13440 | 13440 | 13450 | 13440 | 1164 |
| 542 | 20231124 | 095400 | 429055580 | 13450 | 13450 | 13450 | 13450 | 22 |
| 543 | 20231124 | 095300 | 428759680 | 13450 | 13450 | 13450 | 13450 | 436 |
| 544 | 20231124 | 095200 | 422895480 | 13460 | 13460 | 13460 | 13450 | 82 |
| 545 | 20231124 | 095100 | 421791830 | 13450 | 13450 | 13450 | 13450 | 272 |
| 546 | 20231124 | 095000 | 418133430 | 13450 | 13440 | 13450 | 13440 | 519 |
| 547 | 20231124 | 094900 | 411158050 | 13450 | 13450 | 13450 | 13450 | 139 |
| 548 | 20231124 | 094800 | 409288500 | 13450 | 13450 | 13450 | 13450 | 252 |
| 549 | 20231124 | 094700 | 405899100 | 13490 | 13440 | 13490 | 13440 | 113 |
| 550 | 20231124 | 094600 | 404380320 | 13450 | 13480 | 13480 | 13450 | 384 |
| 551 | 20231124 | 094500 | 399213880 | 13500 | 13470 | 13500 | 13470 | 100 |
| 552 | 20231124 | 094400 | 397866850 | 13470 | 13480 | 13510 | 13470 | 179 |
| 553 | 20231124 | 094300 | 395452420 | 13480 | 13480 | 13480 | 13480 | 64 |
| 554 | 20231124 | 094200 | 394589700 | 13480 | 13490 | 13490 | 13480 | 264 |
| 555 | 20231124 | 094100 | 391029600 | 13490 | 13470 | 13490 | 13460 | 12 |
| 556 | 20231124 | 094000 | 390867990 | 13490 | 13500 | 13510 | 13490 | 311 |
| 557 | 20231124 | 093900 | 386666870 | 13530 | 13530 | 13530 | 13530 | 0 |
| 558 | 20231124 | 093800 | 386666870 | 13530 | 13470 | 13530 | 13470 | 604 |
| 559 | 20231124 | 093700 | 378511050 | 13460 | 13460 | 13460 | 13460 | 179 |
| 560 | 20231124 | 093600 | 376101710 | 13460 | 13450 | 13460 | 13450 | 182 |
| 561 | 20231124 | 093500 | 373653790 | 13440 | 13440 | 13440 | 13440 | 2 |
| 562 | 20231124 | 093400 | 373626910 | 13440 | 13440 | 13440 | 13440 | 120 |
| 563 | 20231124 | 093300 | 372014110 | 13450 | 13430 | 13450 | 13430 | 83 |
| 564 | 20231124 | 093200 | 370899380 | 13450 | 13450 | 13450 | 13420 | 59 |
| 565 | 20231124 | 093100 | 370107290 | 13450 | 13470 | 13470 | 13450 | 139 |
| 566 | 20231124 | 093000 | 368237540 | 13470 | 13490 | 13490 | 13470 | 33 |
| 567 | 20231124 | 092900 | 367792690 | 13490 | 13490 | 13490 | 13490 | 176 |
| 568 | 20231124 | 092800 | 365418450 | 13490 | 13490 | 13490 | 13490 | 6 |
| 569 | 20231124 | 092700 | 365337510 | 13490 | 13440 | 13490 | 13440 | 487 |
| 570 | 20231124 | 092600 | 358772210 | 13450 | 13450 | 13450 | 13450 | 22 |
| 571 | 20231124 | 092500 | 358476310 | 13400 | 13440 | 13450 | 13390 | 590 |
| 572 | 20231124 | 092400 | 350574410 | 13390 | 13400 | 13400 | 13390 | 934 |
| 573 | 20231124 | 092300 | 338058820 | 13400 | 13420 | 13440 | 13400 | 24 |
| 574 | 20231124 | 092200 | 337736570 | 13400 | 13430 | 13430 | 13380 | 959 |
| 575 | 20231124 | 092100 | 324898140 | 13400 | 13490 | 13490 | 13380 | 2887 |
| 576 | 20231124 | 092000 | 286202110 | 13430 | 13430 | 13480 | 13430 | 813 |
| 577 | 20231124 | 091900 | 275283070 | 13420 | 13460 | 13470 | 13420 | 2350 |
| 578 | 20231124 | 091800 | 243703900 | 13470 | 13490 | 13490 | 13470 | 110 |
| 579 | 20231124 | 091700 | 242222030 | 13490 | 13490 | 13490 | 13490 | 279 |
| 580 | 20231124 | 091600 | 238458320 | 13500 | 13510 | 13510 | 13500 | 302 |
| 581 | 20231124 | 091500 | 234381220 | 13510 | 13510 | 13510 | 13510 | 82 |
| 582 | 20231124 | 091400 | 233273400 | 13510 | 13530 | 13530 | 13510 | 482 |
| 583 | 20231124 | 091300 | 226759220 | 13530 | 13540 | 13540 | 13530 | 35 |
| 584 | 20231124 | 091200 | 226285350 | 13530 | 13490 | 13530 | 13490 | 644 |
| 585 | 20231124 | 091100 | 217588530 | 13490 | 13420 | 13490 | 13410 | 590 |
| 586 | 20231124 | 091000 | 209664690 | 13420 | 13440 | 13440 | 13420 | 35 |
| 587 | 20231124 | 090900 | 209194840 | 13440 | 13460 | 13460 | 13440 | 872 |
| 588 | 20231124 | 090800 | 197474680 | 13450 | 13500 | 13510 | 13450 | 2081 |
| 589 | 20231124 | 090700 | 169436120 | 13510 | 13530 | 13530 | 13510 | 382 |
| 590 | 20231124 | 090600 | 164275040 | 13580 | 13570 | 13580 | 13550 | 254 |
| 591 | 20231124 | 090500 | 160827680 | 13580 | 13620 | 13630 | 13580 | 625 |
| 592 | 20231124 | 090400 | 152320510 | 13620 | 13610 | 13650 | 13610 | 1588 |
| 593 | 20231124 | 090300 | 130685250 | 13610 | 13580 | 13640 | 13580 | 2639 |
| 594 | 20231124 | 090200 | 94739940 | 13590 | 13510 | 13590 | 13500 | 2098 |
| 595 | 20231124 | 090100 | 66372910 | 13510 | 13580 | 13620 | 13510 | 3314 |
| 596 | 20231124 | 090000 | 21334050 | 13570 | 13450 | 13570 | 13450 | 1583 |