31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 184100 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 9798 |
| 3 | 20231124 | 184000 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 4 | 20231124 | 183900 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 5 | 20231124 | 183800 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 6 | 20231124 | 183700 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 7 | 20231124 | 183600 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 8 | 20231124 | 183500 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 9 | 20231124 | 183400 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 10 | 20231124 | 183300 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 11 | 20231124 | 183200 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 12 | 20231124 | 183100 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 13 | 20231124 | 183000 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 14 | 20231124 | 182900 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 15 | 20231124 | 182800 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 16 | 20231124 | 182700 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 17 | 20231124 | 182600 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 18 | 20231124 | 182500 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 19 | 20231124 | 182400 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 20 | 20231124 | 182300 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 21 | 20231124 | 182200 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 22 | 20231124 | 182100 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 23 | 20231124 | 182000 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 24 | 20231124 | 181900 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 25 | 20231124 | 181800 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 26 | 20231124 | 181700 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 27 | 20231124 | 181600 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 28 | 20231124 | 181500 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 29 | 20231124 | 181400 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 30 | 20231124 | 181300 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 31 | 20231124 | 181200 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 32 | 20231124 | 181100 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 9798 |
| 33 | 20231124 | 181000 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 34 | 20231124 | 180900 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 35 | 20231124 | 180800 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 36 | 20231124 | 180700 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 37 | 20231124 | 180600 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 38 | 20231124 | 180500 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 39 | 20231124 | 180400 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 40 | 20231124 | 180300 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 41 | 20231124 | 180200 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 42 | 20231124 | 180100 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 43 | 20231124 | 180000 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 44 | 20231124 | 175900 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 45 | 20231124 | 175800 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 46 | 20231124 | 175700 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 47 | 20231124 | 175600 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 48 | 20231124 | 175500 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 49 | 20231124 | 175400 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 50 | 20231124 | 175300 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 51 | 20231124 | 175200 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 52 | 20231124 | 175100 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 53 | 20231124 | 175000 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 54 | 20231124 | 174900 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 55 | 20231124 | 174800 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 56 | 20231124 | 174700 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 57 | 20231124 | 174600 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 58 | 20231124 | 174500 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 59 | 20231124 | 174400 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 60 | 20231124 | 174300 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 61 | 20231124 | 174200 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 62 | 20231124 | 174100 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 9798 |
| 63 | 20231124 | 174000 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 64 | 20231124 | 173900 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 65 | 20231124 | 173800 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 66 | 20231124 | 173700 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 67 | 20231124 | 173600 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 68 | 20231124 | 173500 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 69 | 20231124 | 173400 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 70 | 20231124 | 173300 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 71 | 20231124 | 173200 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 72 | 20231124 | 173100 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 73 | 20231124 | 173000 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 74 | 20231124 | 172900 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 75 | 20231124 | 172800 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 76 | 20231124 | 172700 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 77 | 20231124 | 172600 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 78 | 20231124 | 172500 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 79 | 20231124 | 172400 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 80 | 20231124 | 172300 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 81 | 20231124 | 172200 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 82 | 20231124 | 172100 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 83 | 20231124 | 172000 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 84 | 20231124 | 171900 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 85 | 20231124 | 171800 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 86 | 20231124 | 171700 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 87 | 20231124 | 171600 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 88 | 20231124 | 171500 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 89 | 20231124 | 171400 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 90 | 20231124 | 171300 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 91 | 20231124 | 171200 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 92 | 20231124 | 171100 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 9798 |
| 93 | 20231124 | 171000 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 94 | 20231124 | 170900 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 95 | 20231124 | 170800 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 96 | 20231124 | 170700 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 97 | 20231124 | 170600 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 98 | 20231124 | 170500 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 99 | 20231124 | 170400 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 100 | 20231124 | 170300 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 101 | 20231124 | 170200 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 102 | 20231124 | 170100 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 103 | 20231124 | 170000 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 104 | 20231124 | 165900 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 105 | 20231124 | 165800 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 106 | 20231124 | 165700 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 107 | 20231124 | 165600 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 108 | 20231124 | 165500 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 109 | 20231124 | 165400 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 110 | 20231124 | 165300 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 111 | 20231124 | 165200 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 112 | 20231124 | 165100 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 113 | 20231124 | 165000 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 114 | 20231124 | 164900 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 115 | 20231124 | 164800 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 116 | 20231124 | 164700 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 117 | 20231124 | 164600 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 118 | 20231124 | 164500 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 119 | 20231124 | 164400 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 120 | 20231124 | 164300 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 121 | 20231124 | 164200 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 122 | 20231124 | 164100 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 9798 |
| 123 | 20231124 | 164000 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 124 | 20231124 | 163900 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 125 | 20231124 | 163800 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 126 | 20231124 | 163700 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 127 | 20231124 | 163600 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 128 | 20231124 | 163500 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 129 | 20231124 | 163400 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 130 | 20231124 | 163300 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 131 | 20231124 | 163200 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 132 | 20231124 | 163100 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 133 | 20231124 | 163000 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 134 | 20231124 | 162900 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 135 | 20231124 | 162800 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 136 | 20231124 | 162700 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 137 | 20231124 | 162600 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 138 | 20231124 | 162500 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 139 | 20231124 | 162400 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 140 | 20231124 | 162300 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 141 | 20231124 | 162200 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 142 | 20231124 | 162100 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 143 | 20231124 | 162000 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 144 | 20231124 | 161900 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 145 | 20231124 | 161800 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 146 | 20231124 | 161700 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 147 | 20231124 | 161600 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 148 | 20231124 | 161500 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 149 | 20231124 | 161400 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 150 | 20231124 | 161300 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 151 | 20231124 | 161200 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 152 | 20231124 | 161100 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 9798 |
| 153 | 20231124 | 161000 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 154 | 20231124 | 160900 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 155 | 20231124 | 160800 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 156 | 20231124 | 160700 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 157 | 20231124 | 160600 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 158 | 20231124 | 160500 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 159 | 20231124 | 160400 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 160 | 20231124 | 160300 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 161 | 20231124 | 160200 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 162 | 20231124 | 160100 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 163 | 20231124 | 160000 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 164 | 20231124 | 155900 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 165 | 20231124 | 155800 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 166 | 20231124 | 155700 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 167 | 20231124 | 155600 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 168 | 20231124 | 155500 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 169 | 20231124 | 155400 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 170 | 20231124 | 155300 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 171 | 20231124 | 155200 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 172 | 20231124 | 155100 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 173 | 20231124 | 155000 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 174 | 20231124 | 154900 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 175 | 20231124 | 154800 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 176 | 20231124 | 154700 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 177 | 20231124 | 154600 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 178 | 20231124 | 154500 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 179 | 20231124 | 154400 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 180 | 20231124 | 154300 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 181 | 20231124 | 154200 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 182 | 20231124 | 154100 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 9798 |
| 183 | 20231124 | 154000 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 184 | 20231124 | 153900 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 185 | 20231124 | 153800 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 186 | 20231124 | 153700 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 187 | 20231124 | 153600 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 188 | 20231124 | 153500 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 189 | 20231124 | 153400 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 190 | 20231124 | 153300 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 191 | 20231124 | 153200 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 192 | 20231124 | 153100 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 0 |
| 193 | 20231124 | 153000 | 5082287960 | 10100 | 10100 | 10100 | 10100 | 9798 |
| 194 | 20231124 | 152900 | 4983328160 | 10110 | 10110 | 10110 | 10110 | 0 |
| 195 | 20231124 | 152800 | 4983328160 | 10110 | 10110 | 10110 | 10110 | 0 |
| 196 | 20231124 | 152700 | 4983328160 | 10110 | 10110 | 10110 | 10110 | 0 |
| 197 | 20231124 | 152600 | 4983328160 | 10110 | 10110 | 10110 | 10110 | 0 |
| 198 | 20231124 | 152500 | 4983328160 | 10110 | 10110 | 10110 | 10110 | 0 |
| 199 | 20231124 | 152400 | 4983328160 | 10110 | 10110 | 10110 | 10110 | 0 |
| 200 | 20231124 | 152300 | 4983328160 | 10110 | 10110 | 10110 | 10110 | 0 |
| 201 | 20231124 | 152200 | 4983328160 | 10110 | 10110 | 10110 | 10110 | 0 |
| 202 | 20231124 | 152100 | 4983328160 | 10110 | 10110 | 10110 | 10110 | 0 |
| 203 | 20231124 | 152000 | 4983328160 | 10110 | 10110 | 10110 | 10110 | 0 |
| 204 | 20231124 | 151900 | 4983328160 | 10110 | 10120 | 10120 | 10100 | 1864 |
| 205 | 20231124 | 151800 | 4964487030 | 10120 | 10110 | 10120 | 10100 | 2988 |
| 206 | 20231124 | 151700 | 4934280320 | 10120 | 10110 | 10120 | 10100 | 745 |
| 207 | 20231124 | 151600 | 4926747350 | 10120 | 10100 | 10120 | 10090 | 1172 |
| 208 | 20231124 | 151500 | 4914896230 | 10100 | 10100 | 10100 | 10090 | 622 |
| 209 | 20231124 | 151400 | 4908614600 | 10100 | 10100 | 10100 | 10090 | 805 |
| 210 | 20231124 | 151300 | 4900488550 | 10100 | 10100 | 10120 | 10090 | 1760 |
| 211 | 20231124 | 151200 | 4882727630 | 10110 | 10100 | 10120 | 10090 | 510 |
| 212 | 20231124 | 151100 | 4877573230 | 10100 | 10090 | 10130 | 10090 | 2019 |
| 213 | 20231124 | 151000 | 4857161000 | 10080 | 10080 | 10100 | 10080 | 1161 |
| 214 | 20231124 | 150900 | 4845447520 | 10080 | 10090 | 10110 | 10080 | 1200 |
| 215 | 20231124 | 150800 | 4833337600 | 10080 | 10080 | 10090 | 10080 | 168 |
| 216 | 20231124 | 150700 | 4831642650 | 10080 | 10070 | 10080 | 10070 | 1486 |
| 217 | 20231124 | 150600 | 4816668760 | 10060 | 10060 | 10060 | 10060 | 65 |
| 218 | 20231124 | 150500 | 4816014860 | 10070 | 10070 | 10070 | 10070 | 1 |
| 219 | 20231124 | 150400 | 4816004790 | 10070 | 10070 | 10070 | 10050 | 272 |
| 220 | 20231124 | 150300 | 4813265770 | 10050 | 10060 | 10080 | 10050 | 2304 |
| 221 | 20231124 | 150200 | 4790090490 | 10060 | 10080 | 10080 | 10060 | 661 |
| 222 | 20231124 | 150100 | 4783436410 | 10070 | 10080 | 10080 | 10070 | 398 |
| 223 | 20231124 | 150000 | 4779427830 | 10080 | 10060 | 10100 | 10060 | 1743 |
| 224 | 20231124 | 145900 | 4761876740 | 10070 | 10070 | 10070 | 10060 | 56 |
| 225 | 20231124 | 145800 | 4761313330 | 10060 | 10060 | 10060 | 10050 | 915 |
| 226 | 20231124 | 145700 | 4752110630 | 10050 | 10060 | 10060 | 10050 | 1134 |
| 227 | 20231124 | 145600 | 4740703220 | 10060 | 10080 | 10080 | 10060 | 179 |
| 228 | 20231124 | 145500 | 4738900350 | 10080 | 10090 | 10090 | 10080 | 461 |
| 229 | 20231124 | 145400 | 4734252870 | 10100 | 10070 | 10120 | 10070 | 793 |
| 230 | 20231124 | 145300 | 4726255840 | 10060 | 10070 | 10080 | 10060 | 367 |
| 231 | 20231124 | 145200 | 4722560160 | 10070 | 10070 | 10070 | 10060 | 1116 |
| 232 | 20231124 | 145100 | 4711322220 | 10080 | 10080 | 10080 | 10080 | 746 |
| 233 | 20231124 | 145000 | 4703802540 | 10090 | 10100 | 10100 | 10090 | 1722 |
| 234 | 20231124 | 144900 | 4686420100 | 10090 | 10080 | 10090 | 10070 | 1943 |
| 235 | 20231124 | 144800 | 4666832130 | 10060 | 10070 | 10070 | 10060 | 1776 |
| 236 | 20231124 | 144700 | 4648951840 | 10070 | 10070 | 10070 | 10060 | 1491 |
| 237 | 20231124 | 144600 | 4633945010 | 10080 | 10060 | 10080 | 10060 | 820 |
| 238 | 20231124 | 144500 | 4625687790 | 10070 | 10070 | 10070 | 10060 | 863 |
| 239 | 20231124 | 144400 | 4617000000 | 10070 | 10050 | 10070 | 10040 | 1707 |
| 240 | 20231124 | 144300 | 4599836930 | 10050 | 10040 | 10050 | 10040 | 1662 |
| 241 | 20231124 | 144200 | 4583140410 | 10040 | 10020 | 10050 | 10020 | 2274 |
| 242 | 20231124 | 144100 | 4560313670 | 10020 | 10020 | 10030 | 10010 | 5207 |
| 243 | 20231124 | 144000 | 4508131070 | 10020 | 10030 | 10030 | 10020 | 4475 |
| 244 | 20231124 | 143900 | 4463267910 | 10020 | 10030 | 10030 | 10020 | 2275 |
| 245 | 20231124 | 143800 | 4440451240 | 10040 | 10050 | 10050 | 10030 | 2328 |
| 246 | 20231124 | 143700 | 4417083170 | 10040 | 10050 | 10070 | 10040 | 4817 |
| 247 | 20231124 | 143600 | 4368681940 | 10060 | 10060 | 10070 | 10050 | 2738 |
| 248 | 20231124 | 143500 | 4341130580 | 10060 | 10060 | 10070 | 10050 | 3584 |
| 249 | 20231124 | 143400 | 4305074890 | 10060 | 10070 | 10070 | 10060 | 1542 |
| 250 | 20231124 | 143300 | 4289555430 | 10070 | 10080 | 10080 | 10070 | 2012 |
| 251 | 20231124 | 143200 | 4269289560 | 10080 | 10090 | 10090 | 10080 | 748 |
| 252 | 20231124 | 143100 | 4261748710 | 10090 | 10090 | 10090 | 10080 | 1130 |
| 253 | 20231124 | 143000 | 4250357100 | 10080 | 10080 | 10090 | 10080 | 569 |
| 254 | 20231124 | 142900 | 4244621290 | 10080 | 10090 | 10090 | 10080 | 131 |
| 255 | 20231124 | 142800 | 4243299810 | 10090 | 10090 | 10090 | 10080 | 467 |
| 256 | 20231124 | 142700 | 4238588450 | 10080 | 10080 | 10090 | 10080 | 206 |
| 257 | 20231124 | 142600 | 4236511210 | 10090 | 10090 | 10090 | 10080 | 150 |
| 258 | 20231124 | 142500 | 4234998420 | 10080 | 10090 | 10100 | 10080 | 450 |
| 259 | 20231124 | 142400 | 4230460920 | 10080 | 10090 | 10090 | 10080 | 1102 |
| 260 | 20231124 | 142300 | 4219341840 | 10080 | 10090 | 10090 | 10080 | 509 |
| 261 | 20231124 | 142200 | 4214210810 | 10090 | 10090 | 10090 | 10080 | 827 |
| 262 | 20231124 | 142100 | 4205871390 | 10090 | 10100 | 10100 | 10090 | 287 |
| 263 | 20231124 | 142000 | 4202975140 | 10100 | 10090 | 10100 | 10080 | 2486 |
| 264 | 20231124 | 141900 | 4177882500 | 10090 | 10090 | 10090 | 10090 | 55 |
| 265 | 20231124 | 141800 | 4177327550 | 10090 | 10090 | 10100 | 10090 | 574 |
| 266 | 20231124 | 141700 | 4171535880 | 10090 | 10090 | 10090 | 10090 | 1 |
| 267 | 20231124 | 141600 | 4171525790 | 10090 | 10100 | 10100 | 10090 | 313 |
| 268 | 20231124 | 141500 | 4168365420 | 10100 | 10100 | 10100 | 10090 | 23 |
| 269 | 20231124 | 141400 | 4168133320 | 10080 | 10090 | 10110 | 10080 | 4468 |
| 270 | 20231124 | 141300 | 4123032590 | 10110 | 10110 | 10110 | 10090 | 55 |
| 271 | 20231124 | 141200 | 4122477360 | 10080 | 10090 | 10110 | 10080 | 4553 |
| 272 | 20231124 | 141100 | 4076528770 | 10090 | 10110 | 10110 | 10090 | 3865 |
| 273 | 20231124 | 141000 | 4037518430 | 10120 | 10120 | 10120 | 10120 | 6 |
| 274 | 20231124 | 140900 | 4037457710 | 10120 | 10120 | 10120 | 10090 | 2319 |
| 275 | 20231124 | 140800 | 4014035700 | 10130 | 10100 | 10130 | 10100 | 975 |
| 276 | 20231124 | 140700 | 4004179650 | 10100 | 10100 | 10100 | 10090 | 1383 |
| 277 | 20231124 | 140600 | 3990212150 | 10100 | 10100 | 10100 | 10090 | 2921 |
| 278 | 20231124 | 140500 | 3960717810 | 10100 | 10100 | 10110 | 10100 | 48 |
| 279 | 20231124 | 140400 | 3960232830 | 10110 | 10110 | 10110 | 10100 | 728 |
| 280 | 20231124 | 140300 | 3952880000 | 10110 | 10110 | 10110 | 10110 | 0 |
| 281 | 20231124 | 140200 | 3952880000 | 10110 | 10100 | 10110 | 10100 | 21 |
| 282 | 20231124 | 140100 | 3952667880 | 10100 | 10110 | 10120 | 10100 | 6893 |
| 283 | 20231124 | 140000 | 3883022770 | 10110 | 10120 | 10120 | 10110 | 951 |
| 284 | 20231124 | 135900 | 3873400290 | 10120 | 10120 | 10120 | 10120 | 363 |
| 285 | 20231124 | 135800 | 3869726730 | 10120 | 10120 | 10130 | 10120 | 979 |
| 286 | 20231124 | 135700 | 3859814620 | 10120 | 10120 | 10130 | 10120 | 258 |
| 287 | 20231124 | 135600 | 3857203550 | 10120 | 10120 | 10130 | 10120 | 952 |
| 288 | 20231124 | 135500 | 3847562920 | 10120 | 10100 | 10120 | 10100 | 2423 |
| 289 | 20231124 | 135400 | 3823067980 | 10100 | 10120 | 10120 | 10100 | 3841 |
| 290 | 20231124 | 135300 | 3784229900 | 10120 | 10120 | 10120 | 10110 | 101 |
| 291 | 20231124 | 135200 | 3783208460 | 10120 | 10110 | 10120 | 10110 | 698 |
| 292 | 20231124 | 135100 | 3776145670 | 10110 | 10120 | 10120 | 10110 | 8054 |
| 293 | 20231124 | 135000 | 3694697140 | 10120 | 10120 | 10120 | 10120 | 1567 |
| 294 | 20231124 | 134900 | 3678839100 | 10130 | 10120 | 10130 | 10120 | 520 |
| 295 | 20231124 | 134800 | 3673571940 | 10130 | 10130 | 10130 | 10130 | 105 |
| 296 | 20231124 | 134700 | 3672508290 | 10130 | 10130 | 10130 | 10130 | 1629 |
| 297 | 20231124 | 134600 | 3656006520 | 10130 | 10140 | 10140 | 10130 | 11 |
| 298 | 20231124 | 134500 | 3655894990 | 10140 | 10150 | 10150 | 10140 | 2518 |
| 299 | 20231124 | 134400 | 3630354060 | 10150 | 10160 | 10160 | 10150 | 199 |
| 300 | 20231124 | 134300 | 3628332670 | 10160 | 10160 | 10160 | 10150 | 7 |
| 301 | 20231124 | 134200 | 3628261560 | 10150 | 10150 | 10160 | 10140 | 273 |
| 302 | 20231124 | 134100 | 3625489650 | 10150 | 10150 | 10150 | 10150 | 40 |
| 303 | 20231124 | 134000 | 3625083650 | 10140 | 10130 | 10140 | 10130 | 934 |
| 304 | 20231124 | 133900 | 3615613620 | 10130 | 10130 | 10130 | 10130 | 257 |
| 305 | 20231124 | 133800 | 3613010210 | 10130 | 10140 | 10140 | 10130 | 226 |
| 306 | 20231124 | 133700 | 3610720730 | 10140 | 10150 | 10160 | 10140 | 1067 |
| 307 | 20231124 | 133600 | 3599892310 | 10140 | 10140 | 10140 | 10140 | 195 |
| 308 | 20231124 | 133500 | 3597915010 | 10150 | 10130 | 10150 | 10130 | 708 |
| 309 | 20231124 | 133400 | 3590739820 | 10130 | 10140 | 10140 | 10110 | 9382 |
| 310 | 20231124 | 133300 | 3495776470 | 10140 | 10150 | 10150 | 10140 | 1999 |
| 311 | 20231124 | 133200 | 3475496830 | 10160 | 10160 | 10160 | 10160 | 461 |
| 312 | 20231124 | 133100 | 3470813070 | 10160 | 10170 | 10170 | 10160 | 52 |
| 313 | 20231124 | 133000 | 3470284240 | 10180 | 10180 | 10180 | 10160 | 252 |
| 314 | 20231124 | 132900 | 3467722500 | 10170 | 10170 | 10170 | 10170 | 126 |
| 315 | 20231124 | 132800 | 3466441080 | 10180 | 10140 | 10200 | 10140 | 716 |
| 316 | 20231124 | 132700 | 3459154510 | 10150 | 10150 | 10160 | 10150 | 162 |
| 317 | 20231124 | 132600 | 3457510200 | 10150 | 10130 | 10150 | 10130 | 671 |
| 318 | 20231124 | 132500 | 3450703870 | 10130 | 10130 | 10130 | 10130 | 485 |
| 319 | 20231124 | 132400 | 3445790820 | 10140 | 10140 | 10150 | 10140 | 412 |
| 320 | 20231124 | 132300 | 3441613040 | 10150 | 10130 | 10150 | 10120 | 2647 |
| 321 | 20231124 | 132200 | 3414775000 | 10130 | 10140 | 10140 | 10130 | 541 |
| 322 | 20231124 | 132100 | 3409293620 | 10130 | 10170 | 10170 | 10130 | 12179 |
| 323 | 20231124 | 132000 | 3285679670 | 10170 | 10180 | 10180 | 10160 | 3715 |
| 324 | 20231124 | 131900 | 3247888350 | 10180 | 10180 | 10190 | 10180 | 2201 |
| 325 | 20231124 | 131800 | 3225480030 | 10180 | 10180 | 10190 | 10180 | 299 |
| 326 | 20231124 | 131700 | 3222436090 | 10190 | 10180 | 10190 | 10180 | 460 |
| 327 | 20231124 | 131600 | 3217752690 | 10190 | 10200 | 10200 | 10180 | 2647 |
| 328 | 20231124 | 131500 | 3190785540 | 10190 | 10200 | 10210 | 10190 | 1863 |
| 329 | 20231124 | 131400 | 3171786840 | 10200 | 10220 | 10230 | 10200 | 12980 |
| 330 | 20231124 | 131300 | 3039200420 | 10220 | 10220 | 10230 | 10220 | 50 |
| 331 | 20231124 | 131200 | 3038689410 | 10220 | 10220 | 10230 | 10220 | 318 |
| 332 | 20231124 | 131100 | 3035438830 | 10220 | 10230 | 10230 | 10220 | 108 |
| 333 | 20231124 | 131000 | 3034334430 | 10230 | 10230 | 10230 | 10220 | 207 |
| 334 | 20231124 | 130900 | 3032216990 | 10220 | 10230 | 10230 | 10220 | 151 |
| 335 | 20231124 | 130800 | 3030672270 | 10230 | 10230 | 10230 | 10220 | 391 |
| 336 | 20231124 | 130700 | 3026672760 | 10230 | 10220 | 10230 | 10220 | 55 |
| 337 | 20231124 | 130600 | 3026110530 | 10220 | 10220 | 10220 | 10220 | 1 |
| 338 | 20231124 | 130500 | 3026100310 | 10220 | 10220 | 10220 | 10220 | 61 |
| 339 | 20231124 | 130400 | 3025476890 | 10220 | 10230 | 10230 | 10220 | 559 |
| 340 | 20231124 | 130300 | 3019758750 | 10230 | 10220 | 10230 | 10220 | 54 |
| 341 | 20231124 | 130200 | 3019206570 | 10220 | 10220 | 10230 | 10220 | 180 |
| 342 | 20231124 | 130100 | 3017366910 | 10220 | 10230 | 10230 | 10220 | 85 |
| 343 | 20231124 | 130000 | 3016498110 | 10220 | 10220 | 10230 | 10220 | 263 |
| 344 | 20231124 | 125900 | 3013809600 | 10220 | 10230 | 10230 | 10220 | 902 |
| 345 | 20231124 | 125800 | 3004586680 | 10230 | 10230 | 10230 | 10230 | 478 |
| 346 | 20231124 | 125700 | 2999696740 | 10230 | 10230 | 10230 | 10230 | 312 |
| 347 | 20231124 | 125600 | 2996504980 | 10240 | 10240 | 10240 | 10240 | 70 |
| 348 | 20231124 | 125500 | 2995788180 | 10230 | 10230 | 10240 | 10230 | 620 |
| 349 | 20231124 | 125400 | 2989445570 | 10230 | 10240 | 10240 | 10230 | 741 |
| 350 | 20231124 | 125300 | 2981863130 | 10240 | 10240 | 10240 | 10240 | 70 |
| 351 | 20231124 | 125200 | 2981146330 | 10240 | 10240 | 10240 | 10240 | 0 |
| 352 | 20231124 | 125100 | 2981146330 | 10240 | 10240 | 10240 | 10240 | 21 |
| 353 | 20231124 | 125000 | 2980931290 | 10250 | 10250 | 10250 | 10250 | 11 |
| 354 | 20231124 | 124900 | 2980818540 | 10250 | 10250 | 10250 | 10250 | 100 |
| 355 | 20231124 | 124800 | 2979793540 | 10240 | 10240 | 10240 | 10230 | 166 |
| 356 | 20231124 | 124700 | 2978093900 | 10240 | 10240 | 10240 | 10240 | 76 |
| 357 | 20231124 | 124600 | 2977315660 | 10240 | 10240 | 10240 | 10240 | 100 |
| 358 | 20231124 | 124500 | 2976291660 | 10230 | 10240 | 10250 | 10230 | 101 |
| 359 | 20231124 | 124400 | 2975257220 | 10230 | 10240 | 10240 | 10230 | 69 |
| 360 | 20231124 | 124300 | 2974550840 | 10240 | 10240 | 10240 | 10240 | 235 |
| 361 | 20231124 | 124200 | 2972144440 | 10240 | 10230 | 10240 | 10230 | 152 |
| 362 | 20231124 | 124100 | 2970587970 | 10230 | 10230 | 10230 | 10230 | 19 |
| 363 | 20231124 | 124000 | 2970393600 | 10240 | 10230 | 10240 | 10230 | 43 |
| 364 | 20231124 | 123900 | 2969953290 | 10240 | 10230 | 10240 | 10230 | 301 |
| 365 | 20231124 | 123800 | 2966871060 | 10240 | 10230 | 10240 | 10230 | 118 |
| 366 | 20231124 | 123700 | 2965662940 | 10240 | 10240 | 10240 | 10240 | 300 |
| 367 | 20231124 | 123600 | 2962590940 | 10230 | 10230 | 10230 | 10230 | 163 |
| 368 | 20231124 | 123500 | 2960923450 | 10230 | 10240 | 10240 | 10230 | 4 |
| 369 | 20231124 | 123400 | 2960882510 | 10230 | 10220 | 10230 | 10220 | 274 |
| 370 | 20231124 | 123300 | 2958079780 | 10230 | 10220 | 10230 | 10220 | 999 |
| 371 | 20231124 | 123200 | 2947866900 | 10230 | 10220 | 10230 | 10220 | 643 |
| 372 | 20231124 | 123100 | 2941294390 | 10220 | 10220 | 10220 | 10220 | 140 |
| 373 | 20231124 | 123000 | 2939863590 | 10230 | 10220 | 10230 | 10220 | 204 |
| 374 | 20231124 | 122900 | 2937778660 | 10230 | 10220 | 10230 | 10220 | 249 |
| 375 | 20231124 | 122800 | 2935233800 | 10220 | 10220 | 10230 | 10220 | 2937 |
| 376 | 20231124 | 122700 | 2905210030 | 10230 | 10220 | 10230 | 10220 | 809 |
| 377 | 20231124 | 122600 | 2896939390 | 10220 | 10230 | 10230 | 10220 | 3377 |
| 378 | 20231124 | 122500 | 2862393810 | 10240 | 10230 | 10240 | 10230 | 42 |
| 379 | 20231124 | 122400 | 2861964070 | 10230 | 10230 | 10230 | 10230 | 1214 |
| 380 | 20231124 | 122300 | 2849544850 | 10230 | 10230 | 10240 | 10230 | 472 |
| 381 | 20231124 | 122200 | 2844712040 | 10250 | 10240 | 10250 | 10230 | 1391 |
| 382 | 20231124 | 122100 | 2830474240 | 10250 | 10240 | 10250 | 10240 | 246 |
| 383 | 20231124 | 122000 | 2827954830 | 10250 | 10250 | 10250 | 10240 | 1037 |
| 384 | 20231124 | 121900 | 2817334300 | 10250 | 10250 | 10250 | 10240 | 437 |
| 385 | 20231124 | 121800 | 2812858630 | 10240 | 10240 | 10250 | 10240 | 448 |
| 386 | 20231124 | 121700 | 2808267800 | 10240 | 10250 | 10250 | 10240 | 95 |
| 387 | 20231124 | 121600 | 2807294060 | 10250 | 10250 | 10250 | 10250 | 0 |
| 388 | 20231124 | 121500 | 2807294060 | 10250 | 10250 | 10260 | 10250 | 15 |
| 389 | 20231124 | 121400 | 2807140290 | 10250 | 10260 | 10260 | 10250 | 104 |
| 390 | 20231124 | 121300 | 2806074190 | 10270 | 10250 | 10270 | 10250 | 634 |
| 391 | 20231124 | 121200 | 2799568930 | 10260 | 10260 | 10260 | 10250 | 39 |
| 392 | 20231124 | 121100 | 2799169140 | 10250 | 10250 | 10260 | 10250 | 316 |
| 393 | 20231124 | 121000 | 2795927750 | 10250 | 10250 | 10250 | 10250 | 100 |
| 394 | 20231124 | 120900 | 2794902750 | 10260 | 10250 | 10260 | 10250 | 69 |
| 395 | 20231124 | 120800 | 2794195470 | 10260 | 10250 | 10260 | 10250 | 444 |
| 396 | 20231124 | 120700 | 2789644460 | 10250 | 10250 | 10250 | 10240 | 958 |
| 397 | 20231124 | 120600 | 2779825500 | 10250 | 10240 | 10250 | 10240 | 167 |
| 398 | 20231124 | 120500 | 2778114420 | 10240 | 10250 | 10250 | 10240 | 33 |
| 399 | 20231124 | 120400 | 2777776490 | 10250 | 10260 | 10260 | 10240 | 21 |
| 400 | 20231124 | 120300 | 2777561420 | 10240 | 10250 | 10250 | 10240 | 639 |
| 401 | 20231124 | 120200 | 2771014360 | 10240 | 10260 | 10260 | 10240 | 721 |
| 402 | 20231124 | 120100 | 2763625100 | 10250 | 10260 | 10260 | 10250 | 629 |
| 403 | 20231124 | 120000 | 2757176850 | 10260 | 10260 | 10260 | 10260 | 10 |
| 404 | 20231124 | 115900 | 2757074250 | 10260 | 10260 | 10260 | 10250 | 36 |
| 405 | 20231124 | 115800 | 2756704900 | 10260 | 10260 | 10260 | 10260 | 0 |
| 406 | 20231124 | 115700 | 2756704900 | 10260 | 10250 | 10260 | 10250 | 1073 |
| 407 | 20231124 | 115600 | 2745705450 | 10250 | 10250 | 10250 | 10250 | 815 |
| 408 | 20231124 | 115500 | 2737351700 | 10250 | 10240 | 10250 | 10240 | 111 |
| 409 | 20231124 | 115400 | 2736215030 | 10240 | 10240 | 10250 | 10240 | 207 |
| 410 | 20231124 | 115300 | 2734095310 | 10240 | 10240 | 10240 | 10230 | 2049 |
| 411 | 20231124 | 115200 | 2713113560 | 10230 | 10240 | 10240 | 10230 | 9265 |
| 412 | 20231124 | 115100 | 2618319510 | 10250 | 10250 | 10250 | 10240 | 70 |
| 413 | 20231124 | 115000 | 2617602200 | 10240 | 10240 | 10240 | 10240 | 68 |
| 414 | 20231124 | 114900 | 2616905880 | 10250 | 10250 | 10250 | 10250 | 1 |
| 415 | 20231124 | 114800 | 2616895630 | 10240 | 10240 | 10250 | 10240 | 230 |
| 416 | 20231124 | 114700 | 2614540410 | 10240 | 10250 | 10250 | 10240 | 434 |
| 417 | 20231124 | 114600 | 2610096000 | 10250 | 10250 | 10250 | 10250 | 490 |
| 418 | 20231124 | 114500 | 2605073500 | 10250 | 10250 | 10260 | 10250 | 1909 |
| 419 | 20231124 | 114400 | 2585506130 | 10250 | 10260 | 10260 | 10250 | 930 |
| 420 | 20231124 | 114300 | 2575970090 | 10260 | 10260 | 10270 | 10260 | 253 |
| 421 | 20231124 | 114200 | 2573373310 | 10270 | 10270 | 10270 | 10270 | 90 |
| 422 | 20231124 | 114100 | 2572449010 | 10270 | 10260 | 10270 | 10260 | 76 |
| 423 | 20231124 | 114000 | 2571669110 | 10270 | 10270 | 10270 | 10270 | 1 |
| 424 | 20231124 | 113900 | 2571658840 | 10270 | 10270 | 10270 | 10270 | 0 |
| 425 | 20231124 | 113800 | 2571658840 | 10270 | 10250 | 10270 | 10250 | 50 |
| 426 | 20231124 | 113700 | 2571145360 | 10260 | 10250 | 10270 | 10250 | 130 |
| 427 | 20231124 | 113600 | 2569811780 | 10260 | 10250 | 10270 | 10250 | 48 |
| 428 | 20231124 | 113500 | 2569319380 | 10270 | 10250 | 10270 | 10250 | 104 |
| 429 | 20231124 | 113400 | 2568252430 | 10270 | 10250 | 10270 | 10250 | 75 |
| 430 | 20231124 | 113300 | 2567482560 | 10280 | 10250 | 10280 | 10250 | 1192 |
| 431 | 20231124 | 113200 | 2555252210 | 10260 | 10250 | 10260 | 10250 | 112 |
| 432 | 20231124 | 113100 | 2554103150 | 10250 | 10260 | 10260 | 10250 | 293 |
| 433 | 20231124 | 113000 | 2551098890 | 10250 | 10250 | 10260 | 10250 | 245 |
| 434 | 20231124 | 112900 | 2548586120 | 10260 | 10260 | 10260 | 10250 | 1850 |
| 435 | 20231124 | 112800 | 2529610280 | 10260 | 10260 | 10270 | 10260 | 26 |
| 436 | 20231124 | 112700 | 2529343510 | 10270 | 10270 | 10270 | 10260 | 238 |
| 437 | 20231124 | 112600 | 2526901290 | 10280 | 10270 | 10280 | 10270 | 12 |
| 438 | 20231124 | 112500 | 2526778030 | 10270 | 10270 | 10280 | 10270 | 17 |
| 439 | 20231124 | 112400 | 2526603420 | 10280 | 10260 | 10280 | 10260 | 66 |
| 440 | 20231124 | 112300 | 2525925780 | 10280 | 10270 | 10280 | 10270 | 217 |
| 441 | 20231124 | 112200 | 2523697170 | 10260 | 10270 | 10270 | 10260 | 312 |
| 442 | 20231124 | 112100 | 2520492940 | 10280 | 10270 | 10280 | 10270 | 144 |
| 443 | 20231124 | 112000 | 2519014050 | 10270 | 10280 | 10290 | 10270 | 276 |
| 444 | 20231124 | 111900 | 2516177160 | 10300 | 10280 | 10300 | 10280 | 214 |
| 445 | 20231124 | 111800 | 2513977200 | 10280 | 10270 | 10280 | 10270 | 76 |
| 446 | 20231124 | 111700 | 2513196530 | 10270 | 10250 | 10270 | 10240 | 870 |
| 447 | 20231124 | 111600 | 2504278670 | 10240 | 10260 | 10260 | 10240 | 479 |
| 448 | 20231124 | 111500 | 2499369470 | 10260 | 10250 | 10260 | 10250 | 26 |
| 449 | 20231124 | 111400 | 2499102950 | 10250 | 10260 | 10260 | 10250 | 2192 |
| 450 | 20231124 | 111300 | 2476634850 | 10250 | 10260 | 10260 | 10250 | 243 |
| 451 | 20231124 | 111200 | 2474142080 | 10270 | 10260 | 10270 | 10260 | 25 |
| 452 | 20231124 | 111100 | 2473885370 | 10260 | 10260 | 10260 | 10260 | 303 |
| 453 | 20231124 | 111000 | 2470776590 | 10260 | 10260 | 10260 | 10260 | 27 |
| 454 | 20231124 | 110900 | 2470499570 | 10260 | 10260 | 10260 | 10260 | 44 |
| 455 | 20231124 | 110800 | 2470048130 | 10270 | 10270 | 10270 | 10250 | 3586 |
| 456 | 20231124 | 110700 | 2433255590 | 10270 | 10280 | 10280 | 10270 | 3236 |
| 457 | 20231124 | 110600 | 2400021200 | 10270 | 10280 | 10280 | 10270 | 1144 |
| 458 | 20231124 | 110500 | 2388270880 | 10280 | 10290 | 10290 | 10280 | 1357 |
| 459 | 20231124 | 110400 | 2374320340 | 10290 | 10290 | 10290 | 10290 | 75 |
| 460 | 20231124 | 110300 | 2373548590 | 10290 | 10290 | 10290 | 10290 | 181 |
| 461 | 20231124 | 110200 | 2371686100 | 10300 | 10300 | 10300 | 10300 | 10 |
| 462 | 20231124 | 110100 | 2371583100 | 10310 | 10310 | 10310 | 10280 | 354 |
| 463 | 20231124 | 110000 | 2367941410 | 10290 | 10280 | 10300 | 10280 | 987 |
| 464 | 20231124 | 105900 | 2357788840 | 10280 | 10290 | 10290 | 10280 | 17 |
| 465 | 20231124 | 105800 | 2357613960 | 10280 | 10280 | 10290 | 10280 | 143 |
| 466 | 20231124 | 105700 | 2356143790 | 10280 | 10270 | 10280 | 10270 | 534 |
| 467 | 20231124 | 105600 | 2350655950 | 10280 | 10280 | 10280 | 10280 | 114 |
| 468 | 20231124 | 105500 | 2349484030 | 10280 | 10270 | 10280 | 10270 | 564 |
| 469 | 20231124 | 105400 | 2343687080 | 10280 | 10280 | 10280 | 10280 | 0 |
| 470 | 20231124 | 105300 | 2343687080 | 10280 | 10290 | 10290 | 10280 | 13 |
| 471 | 20231124 | 105200 | 2343553420 | 10300 | 10270 | 10300 | 10270 | 3 |
| 472 | 20231124 | 105100 | 2343522550 | 10300 | 10280 | 10300 | 10270 | 2163 |
| 473 | 20231124 | 105000 | 2321305670 | 10280 | 10280 | 10290 | 10280 | 424 |
| 474 | 20231124 | 104900 | 2316946850 | 10280 | 10290 | 10290 | 10280 | 1027 |
| 475 | 20231124 | 104800 | 2306389080 | 10290 | 10300 | 10300 | 10290 | 1354 |
| 476 | 20231124 | 104700 | 2292456320 | 10300 | 10290 | 10300 | 10290 | 34 |
| 477 | 20231124 | 104600 | 2292106360 | 10300 | 10300 | 10300 | 10290 | 142 |
| 478 | 20231124 | 104500 | 2290643930 | 10300 | 10300 | 10300 | 10290 | 733 |
| 479 | 20231124 | 104400 | 2283100360 | 10310 | 10300 | 10310 | 10300 | 11 |
| 480 | 20231124 | 104300 | 2282987040 | 10290 | 10280 | 10290 | 10280 | 299 |
| 481 | 20231124 | 104200 | 2279911090 | 10290 | 10300 | 10300 | 10290 | 3217 |
| 482 | 20231124 | 104100 | 2246791290 | 10310 | 10310 | 10310 | 10310 | 207 |
| 483 | 20231124 | 104000 | 2244657120 | 10320 | 10320 | 10320 | 10310 | 60 |
| 484 | 20231124 | 103900 | 2244038110 | 10320 | 10310 | 10320 | 10310 | 149 |
| 485 | 20231124 | 103800 | 2242501750 | 10310 | 10310 | 10310 | 10310 | 133 |
| 486 | 20231124 | 103700 | 2241130520 | 10320 | 10320 | 10320 | 10300 | 188 |
| 487 | 20231124 | 103600 | 2239192410 | 10300 | 10310 | 10320 | 10300 | 233 |
| 488 | 20231124 | 103500 | 2236790190 | 10300 | 10320 | 10320 | 10300 | 1622 |
| 489 | 20231124 | 103400 | 2220067740 | 10320 | 10320 | 10320 | 10320 | 18 |
| 490 | 20231124 | 103300 | 2219881980 | 10310 | 10320 | 10320 | 10310 | 248 |
| 491 | 20231124 | 103200 | 2217324100 | 10320 | 10320 | 10330 | 10320 | 53 |
| 492 | 20231124 | 103100 | 2216777120 | 10320 | 10340 | 10340 | 10320 | 630 |
| 493 | 20231124 | 103000 | 2210271090 | 10340 | 10330 | 10340 | 10330 | 151 |
| 494 | 20231124 | 102900 | 2208710260 | 10350 | 10350 | 10350 | 10350 | 107 |
| 495 | 20231124 | 102800 | 2207602810 | 10340 | 10320 | 10340 | 10310 | 382 |
| 496 | 20231124 | 102700 | 2203658090 | 10310 | 10320 | 10330 | 10310 | 324 |
| 497 | 20231124 | 102600 | 2200313370 | 10340 | 10320 | 10340 | 10310 | 2240 |
| 498 | 20231124 | 102500 | 2177203170 | 10320 | 10320 | 10330 | 10320 | 1239 |
| 499 | 20231124 | 102400 | 2164416590 | 10320 | 10330 | 10340 | 10320 | 309 |
| 500 | 20231124 | 102300 | 2161224650 | 10330 | 10330 | 10330 | 10320 | 766 |
| 501 | 20231124 | 102200 | 2153312060 | 10320 | 10320 | 10320 | 10320 | 163 |
| 502 | 20231124 | 102100 | 2151629900 | 10310 | 10310 | 10310 | 10310 | 300 |
| 503 | 20231124 | 102000 | 2148536900 | 10310 | 10310 | 10310 | 10310 | 598 |
| 504 | 20231124 | 101900 | 2142371520 | 10310 | 10310 | 10310 | 10310 | 43 |
| 505 | 20231124 | 101800 | 2141928190 | 10310 | 10310 | 10310 | 10310 | 212 |
| 506 | 20231124 | 101700 | 2139742470 | 10320 | 10300 | 10320 | 10300 | 539 |
| 507 | 20231124 | 101600 | 2134181000 | 10310 | 10320 | 10320 | 10300 | 46 |
| 508 | 20231124 | 101500 | 2133706730 | 10310 | 10310 | 10310 | 10300 | 1056 |
| 509 | 20231124 | 101400 | 2122819880 | 10310 | 10300 | 10310 | 10300 | 22 |
| 510 | 20231124 | 101300 | 2122593150 | 10300 | 10300 | 10300 | 10290 | 92 |
| 511 | 20231124 | 101200 | 2121645750 | 10300 | 10290 | 10310 | 10290 | 593 |
| 512 | 20231124 | 101100 | 2115538090 | 10280 | 10280 | 10280 | 10280 | 131 |
| 513 | 20231124 | 101000 | 2114191410 | 10270 | 10260 | 10270 | 10260 | 299 |
| 514 | 20231124 | 100900 | 2111120860 | 10270 | 10260 | 10270 | 10260 | 2139 |
| 515 | 20231124 | 100800 | 2089165290 | 10260 | 10290 | 10290 | 10210 | 20286 |
| 516 | 20231124 | 100700 | 1881354720 | 10300 | 10300 | 10300 | 10290 | 326 |
| 517 | 20231124 | 100600 | 1877999620 | 10290 | 10310 | 10310 | 10290 | 167 |
| 518 | 20231124 | 100500 | 1876279720 | 10300 | 10290 | 10300 | 10280 | 971 |
| 519 | 20231124 | 100400 | 1866287590 | 10290 | 10290 | 10290 | 10290 | 254 |
| 520 | 20231124 | 100300 | 1863673930 | 10290 | 10320 | 10320 | 10290 | 1691 |
| 521 | 20231124 | 100200 | 1846251860 | 10310 | 10300 | 10320 | 10300 | 125 |
| 522 | 20231124 | 100100 | 1844963060 | 10300 | 10300 | 10300 | 10300 | 52 |
| 523 | 20231124 | 100000 | 1844427460 | 10310 | 10300 | 10310 | 10290 | 3687 |
| 524 | 20231124 | 095900 | 1806430160 | 10300 | 10310 | 10310 | 10300 | 118 |
| 525 | 20231124 | 095800 | 1805213630 | 10310 | 10310 | 10320 | 10310 | 564 |
| 526 | 20231124 | 095700 | 1799398770 | 10310 | 10320 | 10350 | 10310 | 317 |
| 527 | 20231124 | 095600 | 1796121840 | 10310 | 10310 | 10320 | 10310 | 124 |
| 528 | 20231124 | 095500 | 1794843390 | 10310 | 10320 | 10330 | 10310 | 701 |
| 529 | 20231124 | 095400 | 1787609080 | 10320 | 10320 | 10330 | 10320 | 27 |
| 530 | 20231124 | 095300 | 1787330360 | 10320 | 10310 | 10340 | 10310 | 255 |
| 531 | 20231124 | 095200 | 1784695910 | 10330 | 10300 | 10330 | 10300 | 326 |
| 532 | 20231124 | 095100 | 1781333840 | 10300 | 10280 | 10300 | 10280 | 449 |
| 533 | 20231124 | 095000 | 1776709940 | 10280 | 10290 | 10290 | 10280 | 76 |
| 534 | 20231124 | 094900 | 1775927910 | 10290 | 10300 | 10320 | 10290 | 146 |
| 535 | 20231124 | 094800 | 1774424100 | 10310 | 10270 | 10310 | 10270 | 789 |
| 536 | 20231124 | 094700 | 1766294910 | 10290 | 10290 | 10300 | 10250 | 11134 |
| 537 | 20231124 | 094600 | 1652014740 | 10280 | 10290 | 10300 | 10280 | 734 |
| 538 | 20231124 | 094500 | 1644465990 | 10290 | 10320 | 10330 | 10270 | 11015 |
| 539 | 20231124 | 094400 | 1531110260 | 10320 | 10330 | 10340 | 10310 | 688 |
| 540 | 20231124 | 094300 | 1524007930 | 10310 | 10310 | 10340 | 10300 | 670 |
| 541 | 20231124 | 094200 | 1517094090 | 10310 | 10290 | 10320 | 10290 | 1027 |
| 542 | 20231124 | 094100 | 1506520000 | 10280 | 10290 | 10290 | 10270 | 2586 |
| 543 | 20231124 | 094000 | 1479940600 | 10290 | 10290 | 10310 | 10290 | 1202 |
| 544 | 20231124 | 093900 | 1467569830 | 10300 | 10310 | 10320 | 10300 | 970 |
| 545 | 20231124 | 093800 | 1457573340 | 10310 | 10290 | 10330 | 10290 | 1051 |
| 546 | 20231124 | 093700 | 1446741390 | 10290 | 10280 | 10290 | 10280 | 605 |
| 547 | 20231124 | 093600 | 1440520930 | 10290 | 10300 | 10300 | 10260 | 6841 |
| 548 | 20231124 | 093500 | 1370189510 | 10300 | 10300 | 10320 | 10300 | 799 |
| 549 | 20231124 | 093400 | 1361957940 | 10300 | 10320 | 10340 | 10290 | 8450 |
| 550 | 20231124 | 093300 | 1274899050 | 10340 | 10330 | 10340 | 10320 | 2678 |
| 551 | 20231124 | 093200 | 1247235070 | 10340 | 10330 | 10340 | 10320 | 1223 |
| 552 | 20231124 | 093100 | 1234597850 | 10320 | 10330 | 10340 | 10320 | 1644 |
| 553 | 20231124 | 093000 | 1217623800 | 10330 | 10330 | 10350 | 10320 | 1461 |
| 554 | 20231124 | 092900 | 1202538140 | 10330 | 10300 | 10350 | 10300 | 1940 |
| 555 | 20231124 | 092800 | 1182523990 | 10300 | 10350 | 10360 | 10300 | 7025 |
| 556 | 20231124 | 092700 | 1110009270 | 10360 | 10370 | 10380 | 10350 | 3880 |
| 557 | 20231124 | 092600 | 1069809930 | 10380 | 10390 | 10390 | 10370 | 834 |
| 558 | 20231124 | 092500 | 1061152360 | 10390 | 10400 | 10410 | 10390 | 3019 |
| 559 | 20231124 | 092400 | 1029754240 | 10410 | 10430 | 10440 | 10410 | 942 |
| 560 | 20231124 | 092300 | 1019939470 | 10420 | 10380 | 10420 | 10380 | 1366 |
| 561 | 20231124 | 092200 | 1005740230 | 10380 | 10370 | 10390 | 10370 | 574 |
| 562 | 20231124 | 092100 | 999784910 | 10380 | 10360 | 10380 | 10360 | 663 |
| 563 | 20231124 | 092000 | 992910530 | 10360 | 10360 | 10380 | 10360 | 1000 |
| 564 | 20231124 | 091900 | 982545450 | 10360 | 10380 | 10380 | 10350 | 4256 |
| 565 | 20231124 | 091800 | 938440430 | 10380 | 10390 | 10390 | 10370 | 3426 |
| 566 | 20231124 | 091700 | 902865690 | 10400 | 10400 | 10400 | 10400 | 857 |
| 567 | 20231124 | 091600 | 893952890 | 10400 | 10400 | 10420 | 10400 | 3706 |
| 568 | 20231124 | 091500 | 855380070 | 10400 | 10390 | 10400 | 10390 | 2067 |
| 569 | 20231124 | 091400 | 833898720 | 10400 | 10410 | 10410 | 10390 | 7072 |
| 570 | 20231124 | 091300 | 760338790 | 10400 | 10420 | 10420 | 10400 | 4051 |
| 571 | 20231124 | 091200 | 718168050 | 10430 | 10440 | 10440 | 10410 | 13367 |
| 572 | 20231124 | 091100 | 578850020 | 10450 | 10480 | 10480 | 10450 | 10507 |
| 573 | 20231124 | 091000 | 468936030 | 10490 | 10520 | 10520 | 10480 | 11602 |
| 574 | 20231124 | 090900 | 347111870 | 10520 | 10520 | 10530 | 10520 | 963 |
| 575 | 20231124 | 090800 | 336980910 | 10520 | 10520 | 10540 | 10520 | 1544 |
| 576 | 20231124 | 090700 | 320737900 | 10520 | 10540 | 10540 | 10520 | 4202 |
| 577 | 20231124 | 090600 | 276473970 | 10540 | 10540 | 10550 | 10540 | 1317 |
| 578 | 20231124 | 090500 | 262590200 | 10540 | 10580 | 10580 | 10540 | 1928 |
| 579 | 20231124 | 090400 | 242237550 | 10590 | 10600 | 10600 | 10550 | 1549 |
| 580 | 20231124 | 090300 | 225848530 | 10590 | 10530 | 10620 | 10530 | 4711 |
| 581 | 20231124 | 090200 | 175955070 | 10530 | 10520 | 10580 | 10520 | 2397 |
| 582 | 20231124 | 090100 | 150656180 | 10520 | 10520 | 10540 | 10510 | 4484 |
| 583 | 20231124 | 090000 | 103473890 | 10520 | 10570 | 10580 | 10510 | 9801 |