32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 191000 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 7049 |
| 3 | 20231122 | 190900 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 4 | 20231122 | 190800 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 5 | 20231122 | 190700 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 6 | 20231122 | 190600 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 7 | 20231122 | 190500 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 8 | 20231122 | 190400 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 9 | 20231122 | 190300 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 10 | 20231122 | 190200 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 11 | 20231122 | 190100 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 12 | 20231122 | 190000 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 13 | 20231122 | 185900 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 14 | 20231122 | 185800 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 15 | 20231122 | 185700 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 16 | 20231122 | 185600 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 17 | 20231122 | 185500 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 18 | 20231122 | 185400 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 19 | 20231122 | 185300 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 20 | 20231122 | 185200 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 21 | 20231122 | 185100 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 22 | 20231122 | 185000 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 23 | 20231122 | 184900 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 24 | 20231122 | 184800 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 25 | 20231122 | 184700 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 26 | 20231122 | 184600 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 27 | 20231122 | 184500 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 28 | 20231122 | 184400 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 29 | 20231122 | 184300 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 30 | 20231122 | 184200 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 31 | 20231122 | 184100 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 32 | 20231122 | 184000 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 7049 |
| 33 | 20231122 | 183900 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 34 | 20231122 | 183800 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 35 | 20231122 | 183700 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 36 | 20231122 | 183600 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 37 | 20231122 | 183500 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 38 | 20231122 | 183400 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 39 | 20231122 | 183300 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 40 | 20231122 | 183200 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 41 | 20231122 | 183100 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 42 | 20231122 | 183000 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 43 | 20231122 | 182900 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 44 | 20231122 | 182800 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 45 | 20231122 | 182700 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 46 | 20231122 | 182600 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 47 | 20231122 | 182500 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 48 | 20231122 | 182400 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 49 | 20231122 | 182300 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 50 | 20231122 | 182200 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 51 | 20231122 | 182100 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 52 | 20231122 | 182000 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 53 | 20231122 | 181900 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 54 | 20231122 | 181800 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 55 | 20231122 | 181700 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 56 | 20231122 | 181600 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 57 | 20231122 | 181500 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 58 | 20231122 | 181400 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 59 | 20231122 | 181300 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 60 | 20231122 | 181200 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 61 | 20231122 | 181100 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 62 | 20231122 | 181000 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 7049 |
| 63 | 20231122 | 180900 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 64 | 20231122 | 180800 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 65 | 20231122 | 180700 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 66 | 20231122 | 180600 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 67 | 20231122 | 180500 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 68 | 20231122 | 180400 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 69 | 20231122 | 180300 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 70 | 20231122 | 180200 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 71 | 20231122 | 180100 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 72 | 20231122 | 180000 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 73 | 20231122 | 175900 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 74 | 20231122 | 175800 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 75 | 20231122 | 175700 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 76 | 20231122 | 175600 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 77 | 20231122 | 175500 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 78 | 20231122 | 175400 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 79 | 20231122 | 175300 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 80 | 20231122 | 175200 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 81 | 20231122 | 175100 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 82 | 20231122 | 175000 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 83 | 20231122 | 174900 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 84 | 20231122 | 174800 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 85 | 20231122 | 174700 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 86 | 20231122 | 174600 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 87 | 20231122 | 174500 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 88 | 20231122 | 174400 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 89 | 20231122 | 174300 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 90 | 20231122 | 174200 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 91 | 20231122 | 174100 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 92 | 20231122 | 174000 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 7049 |
| 93 | 20231122 | 173900 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 94 | 20231122 | 173800 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 95 | 20231122 | 173700 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 96 | 20231122 | 173600 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 97 | 20231122 | 173500 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 98 | 20231122 | 173400 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 99 | 20231122 | 173300 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 100 | 20231122 | 173200 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 101 | 20231122 | 173100 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 102 | 20231122 | 173000 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 103 | 20231122 | 172900 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 104 | 20231122 | 172800 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 105 | 20231122 | 172700 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 106 | 20231122 | 172600 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 107 | 20231122 | 172500 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 108 | 20231122 | 172400 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 109 | 20231122 | 172300 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 110 | 20231122 | 172200 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 111 | 20231122 | 172100 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 112 | 20231122 | 172000 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 113 | 20231122 | 171900 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 114 | 20231122 | 171800 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 115 | 20231122 | 171700 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 116 | 20231122 | 171600 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 117 | 20231122 | 171500 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 118 | 20231122 | 171400 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 119 | 20231122 | 171300 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 120 | 20231122 | 171200 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 121 | 20231122 | 171100 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 122 | 20231122 | 171000 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 7049 |
| 123 | 20231122 | 170900 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 124 | 20231122 | 170800 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 125 | 20231122 | 170700 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 126 | 20231122 | 170600 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 127 | 20231122 | 170500 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 128 | 20231122 | 170400 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 129 | 20231122 | 170300 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 130 | 20231122 | 170200 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 131 | 20231122 | 170100 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 132 | 20231122 | 170000 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 133 | 20231122 | 165900 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 134 | 20231122 | 165800 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 135 | 20231122 | 165700 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 136 | 20231122 | 165600 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 137 | 20231122 | 165500 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 138 | 20231122 | 165400 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 139 | 20231122 | 165300 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 140 | 20231122 | 165200 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 141 | 20231122 | 165100 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 142 | 20231122 | 165000 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 143 | 20231122 | 164900 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 144 | 20231122 | 164800 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 145 | 20231122 | 164700 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 146 | 20231122 | 164600 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 147 | 20231122 | 164500 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 148 | 20231122 | 164400 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 149 | 20231122 | 164300 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 150 | 20231122 | 164200 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 151 | 20231122 | 164100 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 152 | 20231122 | 164000 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 7049 |
| 153 | 20231122 | 163900 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 154 | 20231122 | 163800 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 155 | 20231122 | 163700 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 156 | 20231122 | 163600 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 157 | 20231122 | 163500 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 158 | 20231122 | 163400 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 159 | 20231122 | 163300 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 160 | 20231122 | 163200 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 161 | 20231122 | 163100 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 162 | 20231122 | 163000 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 163 | 20231122 | 162900 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 164 | 20231122 | 162800 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 165 | 20231122 | 162700 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 166 | 20231122 | 162600 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 167 | 20231122 | 162500 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 168 | 20231122 | 162400 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 169 | 20231122 | 162300 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 170 | 20231122 | 162200 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 171 | 20231122 | 162100 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 172 | 20231122 | 162000 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 173 | 20231122 | 161900 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 174 | 20231122 | 161800 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 175 | 20231122 | 161700 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 176 | 20231122 | 161600 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 177 | 20231122 | 161500 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 178 | 20231122 | 161400 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 179 | 20231122 | 161300 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 180 | 20231122 | 161200 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 181 | 20231122 | 161100 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 182 | 20231122 | 161000 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 7049 |
| 183 | 20231122 | 160900 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 184 | 20231122 | 160800 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 185 | 20231122 | 160700 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 186 | 20231122 | 160600 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 187 | 20231122 | 160500 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 188 | 20231122 | 160400 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 189 | 20231122 | 160300 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 190 | 20231122 | 160200 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 191 | 20231122 | 160100 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 192 | 20231122 | 160000 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 193 | 20231122 | 155900 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 194 | 20231122 | 155800 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 195 | 20231122 | 155700 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 196 | 20231122 | 155600 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 197 | 20231122 | 155500 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 198 | 20231122 | 155400 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 199 | 20231122 | 155300 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 200 | 20231122 | 155200 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 201 | 20231122 | 155100 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 202 | 20231122 | 155000 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 203 | 20231122 | 154900 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 204 | 20231122 | 154800 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 205 | 20231122 | 154700 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 206 | 20231122 | 154600 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 207 | 20231122 | 154500 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 208 | 20231122 | 154400 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 209 | 20231122 | 154300 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 210 | 20231122 | 154200 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 211 | 20231122 | 154100 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 212 | 20231122 | 154000 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 7049 |
| 213 | 20231122 | 153900 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 214 | 20231122 | 153800 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 215 | 20231122 | 153700 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 216 | 20231122 | 153600 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 217 | 20231122 | 153500 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 218 | 20231122 | 153400 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 219 | 20231122 | 153300 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 220 | 20231122 | 153200 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 221 | 20231122 | 153100 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 0 |
| 222 | 20231122 | 153000 | 4566747440 | 15690 | 15690 | 15690 | 15690 | 7049 |
| 223 | 20231122 | 152900 | 4456148630 | 15690 | 15690 | 15690 | 15690 | 0 |
| 224 | 20231122 | 152800 | 4456148630 | 15690 | 15690 | 15690 | 15690 | 0 |
| 225 | 20231122 | 152700 | 4456148630 | 15690 | 15690 | 15690 | 15690 | 0 |
| 226 | 20231122 | 152600 | 4456148630 | 15690 | 15690 | 15690 | 15690 | 0 |
| 227 | 20231122 | 152500 | 4456148630 | 15690 | 15690 | 15690 | 15690 | 0 |
| 228 | 20231122 | 152400 | 4456148630 | 15690 | 15690 | 15690 | 15690 | 0 |
| 229 | 20231122 | 152300 | 4456148630 | 15690 | 15690 | 15690 | 15690 | 0 |
| 230 | 20231122 | 152200 | 4456148630 | 15690 | 15690 | 15690 | 15690 | 0 |
| 231 | 20231122 | 152100 | 4456148630 | 15690 | 15690 | 15690 | 15690 | 0 |
| 232 | 20231122 | 152000 | 4456148630 | 15690 | 15690 | 15690 | 15690 | 0 |
| 233 | 20231122 | 151900 | 4456148630 | 15690 | 15660 | 15690 | 15660 | 3391 |
| 234 | 20231122 | 151800 | 4403025750 | 15660 | 15670 | 15670 | 15660 | 522 |
| 235 | 20231122 | 151700 | 4394849170 | 15660 | 15660 | 15670 | 15660 | 677 |
| 236 | 20231122 | 151600 | 4384246500 | 15670 | 15660 | 15670 | 15660 | 731 |
| 237 | 20231122 | 151500 | 4372797510 | 15660 | 15660 | 15670 | 15660 | 572 |
| 238 | 20231122 | 151400 | 4363838570 | 15670 | 15670 | 15670 | 15660 | 654 |
| 239 | 20231122 | 151300 | 4353590760 | 15670 | 15670 | 15680 | 15670 | 238 |
| 240 | 20231122 | 151200 | 4349860850 | 15680 | 15680 | 15690 | 15670 | 1053 |
| 241 | 20231122 | 151100 | 4333357000 | 15690 | 15670 | 15690 | 15670 | 1097 |
| 242 | 20231122 | 151000 | 4316159760 | 15670 | 15670 | 15680 | 15670 | 782 |
| 243 | 20231122 | 150900 | 4303905300 | 15670 | 15680 | 15680 | 15670 | 92 |
| 244 | 20231122 | 150800 | 4302463230 | 15670 | 15670 | 15680 | 15670 | 299 |
| 245 | 20231122 | 150700 | 4297777150 | 15670 | 15680 | 15680 | 15660 | 3848 |
| 246 | 20231122 | 150600 | 4237464870 | 15680 | 15690 | 15690 | 15680 | 1064 |
| 247 | 20231122 | 150500 | 4220773190 | 15700 | 15700 | 15700 | 15690 | 113 |
| 248 | 20231122 | 150400 | 4218999500 | 15690 | 15690 | 15700 | 15690 | 947 |
| 249 | 20231122 | 150300 | 4204140970 | 15690 | 15700 | 15700 | 15690 | 297 |
| 250 | 20231122 | 150200 | 4199480310 | 15700 | 15700 | 15710 | 15700 | 1700 |
| 251 | 20231122 | 150100 | 4172790290 | 15700 | 15700 | 15710 | 15700 | 657 |
| 252 | 20231122 | 150000 | 4162469830 | 15700 | 15700 | 15710 | 15690 | 688 |
| 253 | 20231122 | 145900 | 4151667330 | 15710 | 15690 | 15710 | 15690 | 8483 |
| 254 | 20231122 | 145800 | 4018485210 | 15700 | 15690 | 15700 | 15690 | 277 |
| 255 | 20231122 | 145700 | 4014137940 | 15690 | 15690 | 15700 | 15690 | 453 |
| 256 | 20231122 | 145600 | 4007026310 | 15690 | 15700 | 15700 | 15690 | 765 |
| 257 | 20231122 | 145500 | 3995016430 | 15700 | 15680 | 15700 | 15680 | 208 |
| 258 | 20231122 | 145400 | 3991752120 | 15690 | 15690 | 15700 | 15690 | 555 |
| 259 | 20231122 | 145300 | 3983040230 | 15700 | 15700 | 15700 | 15680 | 864 |
| 260 | 20231122 | 145200 | 3969483180 | 15700 | 15680 | 15700 | 15680 | 850 |
| 261 | 20231122 | 145100 | 3956146280 | 15690 | 15680 | 15690 | 15680 | 263 |
| 262 | 20231122 | 145000 | 3952021550 | 15680 | 15690 | 15690 | 15680 | 152 |
| 263 | 20231122 | 144900 | 3949637010 | 15690 | 15680 | 15690 | 15680 | 2863 |
| 264 | 20231122 | 144800 | 3904724540 | 15680 | 15680 | 15690 | 15680 | 286 |
| 265 | 20231122 | 144700 | 3900238840 | 15690 | 15680 | 15690 | 15680 | 1401 |
| 266 | 20231122 | 144600 | 3878263830 | 15680 | 15680 | 15680 | 15680 | 302 |
| 267 | 20231122 | 144500 | 3873528470 | 15680 | 15670 | 15690 | 15670 | 264 |
| 268 | 20231122 | 144400 | 3869388890 | 15680 | 15670 | 15680 | 15670 | 155 |
| 269 | 20231122 | 144300 | 3866959010 | 15670 | 15680 | 15690 | 15670 | 1204 |
| 270 | 20231122 | 144200 | 3848080290 | 15680 | 15690 | 15690 | 15670 | 782 |
| 271 | 20231122 | 144100 | 3835819860 | 15690 | 15680 | 15690 | 15670 | 737 |
| 272 | 20231122 | 144000 | 3824262270 | 15680 | 15670 | 15680 | 15670 | 243 |
| 273 | 20231122 | 143900 | 3820452350 | 15670 | 15670 | 15670 | 15670 | 268 |
| 274 | 20231122 | 143800 | 3816252790 | 15670 | 15680 | 15680 | 15660 | 808 |
| 275 | 20231122 | 143700 | 3803591430 | 15670 | 15670 | 15680 | 15670 | 132 |
| 276 | 20231122 | 143600 | 3801521750 | 15680 | 15680 | 15690 | 15680 | 1059 |
| 277 | 20231122 | 143500 | 3784915890 | 15680 | 15680 | 15680 | 15680 | 31 |
| 278 | 20231122 | 143400 | 3784429810 | 15680 | 15680 | 15680 | 15680 | 43 |
| 279 | 20231122 | 143300 | 3783755570 | 15680 | 15690 | 15690 | 15680 | 273 |
| 280 | 20231122 | 143200 | 3779474910 | 15690 | 15680 | 15690 | 15680 | 45 |
| 281 | 20231122 | 143100 | 3778769270 | 15680 | 15680 | 15690 | 15680 | 4166 |
| 282 | 20231122 | 143000 | 3713408390 | 15690 | 15690 | 15690 | 15670 | 180 |
| 283 | 20231122 | 142900 | 3710587270 | 15690 | 15690 | 15690 | 15680 | 319 |
| 284 | 20231122 | 142800 | 3705583310 | 15690 | 15680 | 15690 | 15680 | 144 |
| 285 | 20231122 | 142700 | 3703324730 | 15680 | 15690 | 15700 | 15680 | 3222 |
| 286 | 20231122 | 142600 | 3652782920 | 15690 | 15700 | 15700 | 15690 | 3143 |
| 287 | 20231122 | 142500 | 3603465230 | 15700 | 15700 | 15700 | 15690 | 222 |
| 288 | 20231122 | 142400 | 3599980880 | 15700 | 15690 | 15700 | 15690 | 807 |
| 289 | 20231122 | 142300 | 3587312910 | 15700 | 15690 | 15700 | 15680 | 4534 |
| 290 | 20231122 | 142200 | 3516170610 | 15680 | 15680 | 15690 | 15680 | 878 |
| 291 | 20231122 | 142100 | 3502402910 | 15680 | 15680 | 15680 | 15670 | 1802 |
| 292 | 20231122 | 142000 | 3474148970 | 15680 | 15680 | 15680 | 15670 | 243 |
| 293 | 20231122 | 141900 | 3470340320 | 15670 | 15680 | 15680 | 15670 | 170 |
| 294 | 20231122 | 141800 | 3467676230 | 15670 | 15670 | 15680 | 15670 | 172 |
| 295 | 20231122 | 141700 | 3464980980 | 15670 | 15670 | 15670 | 15670 | 761 |
| 296 | 20231122 | 141600 | 3453056110 | 15670 | 15670 | 15670 | 15670 | 330 |
| 297 | 20231122 | 141500 | 3447885010 | 15670 | 15670 | 15680 | 15670 | 296 |
| 298 | 20231122 | 141400 | 3443246680 | 15670 | 15670 | 15690 | 15660 | 2413 |
| 299 | 20231122 | 141300 | 3405412790 | 15670 | 15670 | 15670 | 15670 | 391 |
| 300 | 20231122 | 141200 | 3399285820 | 15660 | 15660 | 15680 | 15660 | 191 |
| 301 | 20231122 | 141100 | 3396294320 | 15680 | 15660 | 15680 | 15660 | 2173 |
| 302 | 20231122 | 141000 | 3362231340 | 15660 | 15670 | 15670 | 15660 | 308 |
| 303 | 20231122 | 140900 | 3357405270 | 15670 | 15670 | 15680 | 15670 | 539 |
| 304 | 20231122 | 140800 | 3348957690 | 15680 | 15670 | 15680 | 15670 | 563 |
| 305 | 20231122 | 140700 | 3340135470 | 15670 | 15660 | 15680 | 15660 | 1831 |
| 306 | 20231122 | 140600 | 3311442950 | 15680 | 15660 | 15680 | 15660 | 9663 |
| 307 | 20231122 | 140500 | 3160045200 | 15660 | 15660 | 15660 | 15650 | 661 |
| 308 | 20231122 | 140400 | 3149699140 | 15650 | 15660 | 15660 | 15650 | 200 |
| 309 | 20231122 | 140300 | 3146567300 | 15650 | 15660 | 15660 | 15650 | 1060 |
| 310 | 20231122 | 140200 | 3129977860 | 15650 | 15660 | 15660 | 15650 | 394 |
| 311 | 20231122 | 140100 | 3123809150 | 15660 | 15660 | 15660 | 15650 | 98 |
| 312 | 20231122 | 140000 | 3122274480 | 15650 | 15660 | 15660 | 15650 | 241 |
| 313 | 20231122 | 135900 | 3118500800 | 15660 | 15650 | 15660 | 15650 | 284 |
| 314 | 20231122 | 135800 | 3114054990 | 15660 | 15660 | 15660 | 15650 | 117 |
| 315 | 20231122 | 135700 | 3112223470 | 15660 | 15650 | 15660 | 15650 | 5418 |
| 316 | 20231122 | 135600 | 3027428510 | 15640 | 15640 | 15650 | 15640 | 829 |
| 317 | 20231122 | 135500 | 3014456120 | 15650 | 15650 | 15650 | 15640 | 377 |
| 318 | 20231122 | 135400 | 3008558370 | 15640 | 15640 | 15650 | 15640 | 83 |
| 319 | 20231122 | 135300 | 3007259810 | 15650 | 15650 | 15650 | 15640 | 212 |
| 320 | 20231122 | 135200 | 3003943340 | 15650 | 15650 | 15650 | 15640 | 127 |
| 321 | 20231122 | 135100 | 3001956090 | 15640 | 15650 | 15650 | 15640 | 210 |
| 322 | 20231122 | 135000 | 2998670560 | 15640 | 15650 | 15650 | 15640 | 304 |
| 323 | 20231122 | 134900 | 2993915300 | 15650 | 15650 | 15650 | 15640 | 96 |
| 324 | 20231122 | 134800 | 2992413130 | 15650 | 15640 | 15650 | 15640 | 167 |
| 325 | 20231122 | 134700 | 2989800640 | 15640 | 15640 | 15650 | 15640 | 264 |
| 326 | 20231122 | 134600 | 2985671080 | 15650 | 15640 | 15650 | 15640 | 1419 |
| 327 | 20231122 | 134500 | 2963477320 | 15640 | 15640 | 15640 | 15630 | 1138 |
| 328 | 20231122 | 134400 | 2945679100 | 15640 | 15640 | 15640 | 15630 | 486 |
| 329 | 20231122 | 134300 | 2938079670 | 15640 | 15640 | 15640 | 15640 | 11 |
| 330 | 20231122 | 134200 | 2937907630 | 15640 | 15640 | 15640 | 15630 | 590 |
| 331 | 20231122 | 134100 | 2928680110 | 15640 | 15650 | 15650 | 15640 | 485 |
| 332 | 20231122 | 134000 | 2921094090 | 15650 | 15640 | 15650 | 15640 | 62 |
| 333 | 20231122 | 133900 | 2920123800 | 15640 | 15650 | 15650 | 15640 | 198 |
| 334 | 20231122 | 133800 | 2917026280 | 15640 | 15650 | 15650 | 15640 | 199 |
| 335 | 20231122 | 133700 | 2913913260 | 15650 | 15650 | 15650 | 15650 | 130 |
| 336 | 20231122 | 133600 | 2911878760 | 15650 | 15650 | 15650 | 15640 | 311 |
| 337 | 20231122 | 133500 | 2907013990 | 15650 | 15640 | 15650 | 15640 | 506 |
| 338 | 20231122 | 133400 | 2899099550 | 15640 | 15640 | 15640 | 15640 | 1674 |
| 339 | 20231122 | 133300 | 2872918190 | 15650 | 15650 | 15650 | 15640 | 143 |
| 340 | 20231122 | 133200 | 2870680350 | 15650 | 15650 | 15650 | 15640 | 500 |
| 341 | 20231122 | 133100 | 2862859740 | 15650 | 15650 | 15650 | 15650 | 61 |
| 342 | 20231122 | 133000 | 2861905090 | 15650 | 15650 | 15650 | 15640 | 270 |
| 343 | 20231122 | 132900 | 2857681660 | 15640 | 15650 | 15650 | 15640 | 425 |
| 344 | 20231122 | 132800 | 2851034030 | 15640 | 15640 | 15640 | 15640 | 274 |
| 345 | 20231122 | 132700 | 2846748670 | 15640 | 15640 | 15650 | 15640 | 141 |
| 346 | 20231122 | 132600 | 2844542790 | 15640 | 15630 | 15640 | 15630 | 992 |
| 347 | 20231122 | 132500 | 2829029240 | 15640 | 15640 | 15640 | 15640 | 121 |
| 348 | 20231122 | 132400 | 2827136800 | 15640 | 15640 | 15640 | 15630 | 197 |
| 349 | 20231122 | 132300 | 2824056080 | 15640 | 15640 | 15650 | 15640 | 1456 |
| 350 | 20231122 | 132200 | 2801283740 | 15650 | 15650 | 15650 | 15650 | 96 |
| 351 | 20231122 | 132100 | 2799781340 | 15640 | 15650 | 15650 | 15640 | 120 |
| 352 | 20231122 | 132000 | 2797903930 | 15650 | 15650 | 15650 | 15650 | 64 |
| 353 | 20231122 | 131900 | 2796902330 | 15640 | 15640 | 15650 | 15640 | 442 |
| 354 | 20231122 | 131800 | 2789989170 | 15650 | 15640 | 15650 | 15640 | 127 |
| 355 | 20231122 | 131700 | 2788002290 | 15640 | 15650 | 15650 | 15640 | 438 |
| 356 | 20231122 | 131600 | 2781151590 | 15650 | 15650 | 15650 | 15640 | 282 |
| 357 | 20231122 | 131500 | 2776740230 | 15640 | 15650 | 15650 | 15640 | 80 |
| 358 | 20231122 | 131400 | 2775488350 | 15650 | 15650 | 15650 | 15640 | 77 |
| 359 | 20231122 | 131300 | 2774283310 | 15640 | 15630 | 15650 | 15630 | 246 |
| 360 | 20231122 | 131200 | 2770435420 | 15630 | 15640 | 15650 | 15630 | 753 |
| 361 | 20231122 | 131100 | 2758657730 | 15640 | 15630 | 15640 | 15630 | 269 |
| 362 | 20231122 | 131000 | 2754451080 | 15640 | 15640 | 15650 | 15640 | 247 |
| 363 | 20231122 | 130900 | 2750586970 | 15640 | 15650 | 15650 | 15640 | 297 |
| 364 | 20231122 | 130800 | 2745941540 | 15650 | 15650 | 15650 | 15640 | 82 |
| 365 | 20231122 | 130700 | 2744658700 | 15650 | 15650 | 15650 | 15630 | 394 |
| 366 | 20231122 | 130600 | 2738497390 | 15640 | 15640 | 15650 | 15630 | 787 |
| 367 | 20231122 | 130500 | 2726188230 | 15640 | 15640 | 15640 | 15640 | 166 |
| 368 | 20231122 | 130400 | 2723591990 | 15640 | 15630 | 15640 | 15630 | 446 |
| 369 | 20231122 | 130300 | 2716618060 | 15640 | 15640 | 15640 | 15630 | 64 |
| 370 | 20231122 | 130200 | 2715617400 | 15640 | 15630 | 15640 | 15630 | 790 |
| 371 | 20231122 | 130100 | 2703265460 | 15630 | 15620 | 15640 | 15620 | 71 |
| 372 | 20231122 | 130000 | 2702155400 | 15630 | 15630 | 15640 | 15630 | 1327 |
| 373 | 20231122 | 125900 | 2681413390 | 15640 | 15630 | 15640 | 15630 | 450 |
| 374 | 20231122 | 125800 | 2674377190 | 15630 | 15630 | 15640 | 15620 | 815 |
| 375 | 20231122 | 125700 | 2661639700 | 15640 | 15640 | 15640 | 15640 | 323 |
| 376 | 20231122 | 125600 | 2656587980 | 15640 | 15630 | 15640 | 15630 | 2700 |
| 377 | 20231122 | 125500 | 2614386640 | 15620 | 15630 | 15630 | 15620 | 301 |
| 378 | 20231122 | 125400 | 2609683920 | 15630 | 15630 | 15630 | 15630 | 113 |
| 379 | 20231122 | 125300 | 2607917730 | 15630 | 15630 | 15630 | 15610 | 303 |
| 380 | 20231122 | 125200 | 2603184740 | 15620 | 15620 | 15630 | 15620 | 438 |
| 381 | 20231122 | 125100 | 2596341040 | 15630 | 15630 | 15630 | 15620 | 565 |
| 382 | 20231122 | 125000 | 2587510190 | 15630 | 15630 | 15630 | 15630 | 89 |
| 383 | 20231122 | 124900 | 2586119120 | 15620 | 15620 | 15630 | 15610 | 1993 |
| 384 | 20231122 | 124800 | 2554989030 | 15620 | 15620 | 15620 | 15620 | 2 |
| 385 | 20231122 | 124700 | 2554957790 | 15610 | 15610 | 15610 | 15610 | 463 |
| 386 | 20231122 | 124600 | 2547730360 | 15610 | 15610 | 15610 | 15600 | 200 |
| 387 | 20231122 | 124500 | 2544609800 | 15610 | 15610 | 15610 | 15600 | 695 |
| 388 | 20231122 | 124400 | 2533767760 | 15610 | 15610 | 15610 | 15610 | 134 |
| 389 | 20231122 | 124300 | 2531676020 | 15610 | 15610 | 15610 | 15610 | 153 |
| 390 | 20231122 | 124200 | 2529287690 | 15620 | 15620 | 15620 | 15620 | 0 |
| 391 | 20231122 | 124100 | 2529287690 | 15620 | 15600 | 15620 | 15600 | 959 |
| 392 | 20231122 | 124000 | 2514326880 | 15600 | 15600 | 15600 | 15590 | 1320 |
| 393 | 20231122 | 123900 | 2493735070 | 15600 | 15600 | 15600 | 15600 | 2086 |
| 394 | 20231122 | 123800 | 2461193470 | 15600 | 15600 | 15600 | 15600 | 0 |
| 395 | 20231122 | 123700 | 2461193470 | 15600 | 15600 | 15610 | 15600 | 243 |
| 396 | 20231122 | 123600 | 2457402650 | 15600 | 15610 | 15610 | 15600 | 21 |
| 397 | 20231122 | 123500 | 2457075040 | 15610 | 15610 | 15610 | 15610 | 284 |
| 398 | 20231122 | 123400 | 2452641800 | 15610 | 15610 | 15620 | 15610 | 191 |
| 399 | 20231122 | 123300 | 2449660280 | 15620 | 15610 | 15620 | 15610 | 146 |
| 400 | 20231122 | 123200 | 2447381210 | 15610 | 15620 | 15620 | 15610 | 53 |
| 401 | 20231122 | 123100 | 2446553670 | 15620 | 15610 | 15620 | 15610 | 9 |
| 402 | 20231122 | 123000 | 2446413170 | 15620 | 15620 | 15620 | 15610 | 166 |
| 403 | 20231122 | 122900 | 2443821880 | 15610 | 15620 | 15620 | 15610 | 12 |
| 404 | 20231122 | 122800 | 2443634460 | 15610 | 15610 | 15610 | 15610 | 44 |
| 405 | 20231122 | 122700 | 2442947620 | 15620 | 15610 | 15620 | 15600 | 171 |
| 406 | 20231122 | 122600 | 2440279530 | 15600 | 15600 | 15600 | 15600 | 0 |
| 407 | 20231122 | 122500 | 2440279530 | 15600 | 15610 | 15610 | 15600 | 165 |
| 408 | 20231122 | 122400 | 2437704260 | 15610 | 15600 | 15620 | 15600 | 70 |
| 409 | 20231122 | 122300 | 2436612120 | 15620 | 15620 | 15620 | 15620 | 0 |
| 410 | 20231122 | 122200 | 2436612120 | 15620 | 15600 | 15620 | 15590 | 749 |
| 411 | 20231122 | 122100 | 2424928080 | 15600 | 15600 | 15600 | 15600 | 220 |
| 412 | 20231122 | 122000 | 2421496080 | 15620 | 15600 | 15620 | 15600 | 281 |
| 413 | 20231122 | 121900 | 2417112060 | 15600 | 15620 | 15620 | 15600 | 68 |
| 414 | 20231122 | 121800 | 2416051240 | 15600 | 15600 | 15620 | 15600 | 525 |
| 415 | 20231122 | 121700 | 2407861220 | 15620 | 15620 | 15620 | 15620 | 0 |
| 416 | 20231122 | 121600 | 2407861220 | 15620 | 15600 | 15620 | 15600 | 54 |
| 417 | 20231122 | 121500 | 2407018800 | 15600 | 15610 | 15620 | 15600 | 139 |
| 418 | 20231122 | 121400 | 2404850350 | 15610 | 15610 | 15610 | 15610 | 748 |
| 419 | 20231122 | 121300 | 2393174070 | 15600 | 15600 | 15600 | 15600 | 507 |
| 420 | 20231122 | 121200 | 2385264870 | 15610 | 15610 | 15610 | 15610 | 186 |
| 421 | 20231122 | 121100 | 2382361410 | 15610 | 15610 | 15610 | 15600 | 803 |
| 422 | 20231122 | 121000 | 2369827580 | 15610 | 15600 | 15610 | 15600 | 440 |
| 423 | 20231122 | 120900 | 2362961990 | 15600 | 15610 | 15610 | 15600 | 198 |
| 424 | 20231122 | 120800 | 2359873140 | 15610 | 15610 | 15610 | 15610 | 7 |
| 425 | 20231122 | 120700 | 2359763870 | 15610 | 15620 | 15620 | 15610 | 353 |
| 426 | 20231122 | 120600 | 2354253340 | 15620 | 15610 | 15620 | 15610 | 134 |
| 427 | 20231122 | 120500 | 2352161590 | 15620 | 15620 | 15620 | 15620 | 11 |
| 428 | 20231122 | 120400 | 2351989770 | 15610 | 15610 | 15610 | 15610 | 144 |
| 429 | 20231122 | 120300 | 2349741930 | 15610 | 15610 | 15610 | 15610 | 163 |
| 430 | 20231122 | 120200 | 2347197500 | 15610 | 15610 | 15610 | 15610 | 43 |
| 431 | 20231122 | 120100 | 2346526270 | 15620 | 15610 | 15620 | 15610 | 8 |
| 432 | 20231122 | 120000 | 2346401380 | 15620 | 15610 | 15620 | 15600 | 162 |
| 433 | 20231122 | 115900 | 2343873660 | 15610 | 15610 | 15610 | 15610 | 70 |
| 434 | 20231122 | 115800 | 2342780960 | 15600 | 15600 | 15610 | 15600 | 79 |
| 435 | 20231122 | 115700 | 2341548550 | 15610 | 15610 | 15610 | 15600 | 307 |
| 436 | 20231122 | 115600 | 2336757610 | 15600 | 15600 | 15600 | 15600 | 30 |
| 437 | 20231122 | 115500 | 2336289610 | 15610 | 15610 | 15610 | 15600 | 734 |
| 438 | 20231122 | 115400 | 2324831960 | 15610 | 15610 | 15620 | 15610 | 700 |
| 439 | 20231122 | 115300 | 2313904950 | 15620 | 15620 | 15620 | 15620 | 90 |
| 440 | 20231122 | 115200 | 2312499150 | 15620 | 15620 | 15620 | 15610 | 114 |
| 441 | 20231122 | 115100 | 2310718570 | 15620 | 15610 | 15620 | 15610 | 223 |
| 442 | 20231122 | 115000 | 2307237530 | 15610 | 15610 | 15610 | 15610 | 70 |
| 443 | 20231122 | 114900 | 2306144830 | 15610 | 15620 | 15620 | 15610 | 328 |
| 444 | 20231122 | 114800 | 2301022260 | 15620 | 15610 | 15620 | 15610 | 102 |
| 445 | 20231122 | 114700 | 2299429920 | 15610 | 15620 | 15620 | 15610 | 220 |
| 446 | 20231122 | 114600 | 2295994840 | 15610 | 15620 | 15620 | 15610 | 211 |
| 447 | 20231122 | 114500 | 2292699430 | 15620 | 15610 | 15620 | 15610 | 112 |
| 448 | 20231122 | 114400 | 2290950280 | 15620 | 15620 | 15620 | 15610 | 141 |
| 449 | 20231122 | 114300 | 2288749190 | 15610 | 15620 | 15630 | 15610 | 44 |
| 450 | 20231122 | 114200 | 2288062260 | 15620 | 15620 | 15620 | 15620 | 10 |
| 451 | 20231122 | 114100 | 2287906060 | 15620 | 15610 | 15630 | 15610 | 160 |
| 452 | 20231122 | 114000 | 2285408200 | 15610 | 15630 | 15630 | 15610 | 232 |
| 453 | 20231122 | 113900 | 2281782220 | 15630 | 15620 | 15630 | 15620 | 60 |
| 454 | 20231122 | 113800 | 2280844800 | 15620 | 15620 | 15620 | 15620 | 352 |
| 455 | 20231122 | 113700 | 2275346560 | 15630 | 15630 | 15630 | 15620 | 219 |
| 456 | 20231122 | 113600 | 2271923670 | 15630 | 15610 | 15630 | 15610 | 759 |
| 457 | 20231122 | 113500 | 2260066400 | 15610 | 15600 | 15610 | 15600 | 185 |
| 458 | 20231122 | 113400 | 2257180170 | 15600 | 15610 | 15610 | 15600 | 59 |
| 459 | 20231122 | 113300 | 2256259280 | 15620 | 15610 | 15620 | 15610 | 793 |
| 460 | 20231122 | 113200 | 2243879820 | 15610 | 15610 | 15610 | 15600 | 1447 |
| 461 | 20231122 | 113100 | 2221293480 | 15610 | 15610 | 15610 | 15600 | 73 |
| 462 | 20231122 | 113000 | 2220154620 | 15610 | 15610 | 15610 | 15610 | 46 |
| 463 | 20231122 | 112900 | 2219436560 | 15610 | 15610 | 15610 | 15600 | 196 |
| 464 | 20231122 | 112800 | 2216378330 | 15600 | 15600 | 15610 | 15600 | 74 |
| 465 | 20231122 | 112700 | 2215223910 | 15600 | 15590 | 15600 | 15590 | 137 |
| 466 | 20231122 | 112600 | 2213087000 | 15600 | 15600 | 15610 | 15600 | 360 |
| 467 | 20231122 | 112500 | 2207470950 | 15600 | 15600 | 15610 | 15600 | 99 |
| 468 | 20231122 | 112400 | 2205925940 | 15620 | 15600 | 15620 | 15600 | 179 |
| 469 | 20231122 | 112300 | 2203133480 | 15590 | 15600 | 15620 | 15590 | 174 |
| 470 | 20231122 | 112200 | 2200420420 | 15600 | 15620 | 15620 | 15590 | 2592 |
| 471 | 20231122 | 112100 | 2159984290 | 15620 | 15600 | 15620 | 15600 | 269 |
| 472 | 20231122 | 112000 | 2155787870 | 15610 | 15620 | 15620 | 15610 | 4683 |
| 473 | 20231122 | 111900 | 2082678970 | 15620 | 15620 | 15620 | 15620 | 10 |
| 474 | 20231122 | 111800 | 2082522770 | 15620 | 15620 | 15620 | 15620 | 447 |
| 475 | 20231122 | 111700 | 2075540630 | 15620 | 15620 | 15620 | 15620 | 2204 |
| 476 | 20231122 | 111600 | 2041114150 | 15630 | 15630 | 15630 | 15630 | 54 |
| 477 | 20231122 | 111500 | 2040270130 | 15620 | 15630 | 15630 | 15620 | 183 |
| 478 | 20231122 | 111400 | 2037411630 | 15630 | 15620 | 15630 | 15620 | 160 |
| 479 | 20231122 | 111300 | 2034912230 | 15620 | 15620 | 15630 | 15620 | 158 |
| 480 | 20231122 | 111200 | 2032444180 | 15630 | 15620 | 15630 | 15620 | 22 |
| 481 | 20231122 | 111100 | 2032100480 | 15630 | 15620 | 15630 | 15620 | 158 |
| 482 | 20231122 | 111000 | 2029632370 | 15630 | 15630 | 15630 | 15620 | 33 |
| 483 | 20231122 | 110900 | 2029116870 | 15630 | 15620 | 15630 | 15620 | 234 |
| 484 | 20231122 | 110800 | 2025460080 | 15620 | 15620 | 15630 | 15620 | 191 |
| 485 | 20231122 | 110700 | 2022476540 | 15630 | 15630 | 15630 | 15630 | 439 |
| 486 | 20231122 | 110600 | 2015614970 | 15630 | 15630 | 15630 | 15620 | 408 |
| 487 | 20231122 | 110500 | 2009240850 | 15630 | 15630 | 15630 | 15620 | 481 |
| 488 | 20231122 | 110400 | 2001726200 | 15620 | 15620 | 15620 | 15620 | 762 |
| 489 | 20231122 | 110300 | 1989823760 | 15620 | 15620 | 15620 | 15620 | 327 |
| 490 | 20231122 | 110200 | 1984716020 | 15620 | 15620 | 15620 | 15620 | 594 |
| 491 | 20231122 | 110100 | 1975437740 | 15630 | 15640 | 15640 | 15630 | 1358 |
| 492 | 20231122 | 110000 | 1954210760 | 15630 | 15630 | 15630 | 15630 | 277 |
| 493 | 20231122 | 105900 | 1949881250 | 15630 | 15630 | 15630 | 15620 | 151 |
| 494 | 20231122 | 105800 | 1947521520 | 15620 | 15630 | 15630 | 15620 | 135 |
| 495 | 20231122 | 105700 | 1945412810 | 15630 | 15630 | 15630 | 15630 | 537 |
| 496 | 20231122 | 105600 | 1937019500 | 15630 | 15650 | 15650 | 15630 | 1358 |
| 497 | 20231122 | 105500 | 1915780350 | 15640 | 15640 | 15640 | 15640 | 214 |
| 498 | 20231122 | 105400 | 1912433390 | 15640 | 15650 | 15660 | 15640 | 1286 |
| 499 | 20231122 | 105300 | 1892307580 | 15650 | 15650 | 15660 | 15650 | 2227 |
| 500 | 20231122 | 105200 | 1857454850 | 15660 | 15660 | 15660 | 15650 | 27 |
| 501 | 20231122 | 105100 | 1857032100 | 15660 | 15650 | 15660 | 15650 | 251 |
| 502 | 20231122 | 105000 | 1853103220 | 15650 | 15650 | 15660 | 15650 | 3401 |
| 503 | 20231122 | 104900 | 1799876840 | 15660 | 15650 | 15660 | 15650 | 235 |
| 504 | 20231122 | 104800 | 1796198320 | 15650 | 15650 | 15660 | 15650 | 666 |
| 505 | 20231122 | 104700 | 1785775410 | 15650 | 15640 | 15650 | 15640 | 920 |
| 506 | 20231122 | 104600 | 1771380160 | 15640 | 15640 | 15650 | 15630 | 1021 |
| 507 | 20231122 | 104500 | 1755411950 | 15650 | 15660 | 15660 | 15640 | 1861 |
| 508 | 20231122 | 104400 | 1726278130 | 15660 | 15630 | 15660 | 15630 | 8573 |
| 509 | 20231122 | 104300 | 1592186680 | 15630 | 15630 | 15630 | 15630 | 128 |
| 510 | 20231122 | 104200 | 1590186040 | 15630 | 15630 | 15630 | 15620 | 333 |
| 511 | 20231122 | 104100 | 1584984300 | 15630 | 15620 | 15630 | 15620 | 296 |
| 512 | 20231122 | 104000 | 1580359520 | 15620 | 15620 | 15630 | 15620 | 239 |
| 513 | 20231122 | 103900 | 1576626200 | 15620 | 15630 | 15630 | 15620 | 2908 |
| 514 | 20231122 | 103800 | 1531199020 | 15620 | 15620 | 15630 | 15610 | 3160 |
| 515 | 20231122 | 103700 | 1481838580 | 15620 | 15610 | 15620 | 15610 | 463 |
| 516 | 20231122 | 103600 | 1474610110 | 15610 | 15610 | 15610 | 15610 | 1 |
| 517 | 20231122 | 103500 | 1474594500 | 15620 | 15610 | 15620 | 15610 | 521 |
| 518 | 20231122 | 103400 | 1466460910 | 15610 | 15610 | 15620 | 15600 | 487 |
| 519 | 20231122 | 103300 | 1458858030 | 15610 | 15610 | 15620 | 15610 | 389 |
| 520 | 20231122 | 103200 | 1452784940 | 15610 | 15610 | 15610 | 15610 | 7 |
| 521 | 20231122 | 103100 | 1452675670 | 15610 | 15610 | 15620 | 15610 | 222 |
| 522 | 20231122 | 103000 | 1449209250 | 15620 | 15610 | 15620 | 15610 | 166 |
| 523 | 20231122 | 102900 | 1446616370 | 15610 | 15610 | 15620 | 15610 | 714 |
| 524 | 20231122 | 102800 | 1435470030 | 15610 | 15610 | 15620 | 15610 | 188 |
| 525 | 20231122 | 102700 | 1432533670 | 15610 | 15610 | 15610 | 15610 | 548 |
| 526 | 20231122 | 102600 | 1423979390 | 15610 | 15610 | 15610 | 15600 | 1618 |
| 527 | 20231122 | 102500 | 1398722500 | 15610 | 15610 | 15610 | 15600 | 123 |
| 528 | 20231122 | 102400 | 1396802960 | 15610 | 15620 | 15620 | 15610 | 1336 |
| 529 | 20231122 | 102300 | 1375946960 | 15610 | 15610 | 15620 | 15610 | 772 |
| 530 | 20231122 | 102200 | 1363895360 | 15620 | 15620 | 15620 | 15620 | 82 |
| 531 | 20231122 | 102100 | 1362614520 | 15610 | 15620 | 15620 | 15610 | 972 |
| 532 | 20231122 | 102000 | 1347440860 | 15620 | 15620 | 15620 | 15610 | 2094 |
| 533 | 20231122 | 101900 | 1314752780 | 15610 | 15620 | 15620 | 15610 | 164 |
| 534 | 20231122 | 101800 | 1312192390 | 15620 | 15620 | 15620 | 15610 | 206 |
| 535 | 20231122 | 101700 | 1308975670 | 15610 | 15610 | 15610 | 15610 | 0 |
| 536 | 20231122 | 101600 | 1308975670 | 15610 | 15610 | 15620 | 15610 | 850 |
| 537 | 20231122 | 101500 | 1295706960 | 15610 | 15610 | 15620 | 15610 | 1876 |
| 538 | 20231122 | 101400 | 1266421010 | 15610 | 15610 | 15610 | 15600 | 179 |
| 539 | 20231122 | 101300 | 1263627150 | 15610 | 15610 | 15610 | 15600 | 138 |
| 540 | 20231122 | 101200 | 1261472980 | 15610 | 15610 | 15610 | 15610 | 185 |
| 541 | 20231122 | 101100 | 1258585130 | 15610 | 15600 | 15610 | 15600 | 1012 |
| 542 | 20231122 | 101000 | 1242797500 | 15600 | 15600 | 15600 | 15600 | 318 |
| 543 | 20231122 | 100900 | 1237836700 | 15600 | 15600 | 15600 | 15600 | 692 |
| 544 | 20231122 | 100800 | 1227041500 | 15600 | 15600 | 15600 | 15590 | 170 |
| 545 | 20231122 | 100700 | 1224390300 | 15600 | 15600 | 15600 | 15590 | 73 |
| 546 | 20231122 | 100600 | 1223252210 | 15600 | 15600 | 15600 | 15600 | 122 |
| 547 | 20231122 | 100500 | 1221349010 | 15600 | 15600 | 15600 | 15600 | 921 |
| 548 | 20231122 | 100400 | 1206981410 | 15590 | 15590 | 15590 | 15590 | 1 |
| 549 | 20231122 | 100300 | 1206965820 | 15600 | 15600 | 15600 | 15590 | 1007 |
| 550 | 20231122 | 100200 | 1191266620 | 15590 | 15600 | 15600 | 15590 | 233 |
| 551 | 20231122 | 100100 | 1187633120 | 15600 | 15590 | 15600 | 15590 | 2684 |
| 552 | 20231122 | 100000 | 1145769850 | 15590 | 15580 | 15590 | 15580 | 544 |
| 553 | 20231122 | 095900 | 1137289050 | 15580 | 15590 | 15590 | 15580 | 506 |
| 554 | 20231122 | 095800 | 1129405510 | 15590 | 15590 | 15590 | 15590 | 14 |
| 555 | 20231122 | 095700 | 1129187250 | 15590 | 15590 | 15590 | 15590 | 318 |
| 556 | 20231122 | 095600 | 1124229630 | 15590 | 15580 | 15590 | 15580 | 925 |
| 557 | 20231122 | 095500 | 1109817470 | 15570 | 15580 | 15580 | 15570 | 281 |
| 558 | 20231122 | 095400 | 1105441280 | 15580 | 15570 | 15580 | 15570 | 1932 |
| 559 | 20231122 | 095300 | 1075359930 | 15570 | 15580 | 15580 | 15570 | 701 |
| 560 | 20231122 | 095200 | 1064445350 | 15570 | 15570 | 15570 | 15570 | 1800 |
| 561 | 20231122 | 095100 | 1036419350 | 15570 | 15570 | 15580 | 15570 | 341 |
| 562 | 20231122 | 095000 | 1031109970 | 15570 | 15580 | 15580 | 15560 | 2652 |
| 563 | 20231122 | 094900 | 989803030 | 15590 | 15590 | 15590 | 15590 | 46 |
| 564 | 20231122 | 094800 | 989085890 | 15580 | 15590 | 15590 | 15580 | 2286 |
| 565 | 20231122 | 094700 | 953469990 | 15590 | 15590 | 15590 | 15590 | 244 |
| 566 | 20231122 | 094600 | 949666030 | 15590 | 15590 | 15590 | 15590 | 538 |
| 567 | 20231122 | 094500 | 941278610 | 15590 | 15590 | 15600 | 15590 | 1576 |
| 568 | 20231122 | 094400 | 916698760 | 15590 | 15600 | 15600 | 15590 | 2122 |
| 569 | 20231122 | 094300 | 883610330 | 15600 | 15600 | 15620 | 15600 | 2005 |
| 570 | 20231122 | 094200 | 852315040 | 15600 | 15610 | 15620 | 15600 | 3202 |
| 571 | 20231122 | 094100 | 802338500 | 15620 | 15620 | 15620 | 15620 | 717 |
| 572 | 20231122 | 094000 | 791138960 | 15620 | 15620 | 15620 | 15610 | 2409 |
| 573 | 20231122 | 093900 | 753511630 | 15620 | 15620 | 15620 | 15610 | 1008 |
| 574 | 20231122 | 093800 | 737776590 | 15620 | 15620 | 15620 | 15610 | 753 |
| 575 | 20231122 | 093700 | 726017260 | 15620 | 15610 | 15620 | 15610 | 260 |
| 576 | 20231122 | 093600 | 721958640 | 15610 | 15610 | 15620 | 15610 | 904 |
| 577 | 20231122 | 093500 | 707847140 | 15610 | 15610 | 15620 | 15610 | 761 |
| 578 | 20231122 | 093400 | 695967790 | 15620 | 15600 | 15630 | 15600 | 6109 |
| 579 | 20231122 | 093300 | 600623070 | 15590 | 15600 | 15600 | 15590 | 31 |
| 580 | 20231122 | 093200 | 600139550 | 15600 | 15590 | 15600 | 15590 | 770 |
| 581 | 20231122 | 093100 | 588128210 | 15600 | 15590 | 15600 | 15590 | 1241 |
| 582 | 20231122 | 093000 | 568777430 | 15580 | 15580 | 15580 | 15570 | 1248 |
| 583 | 20231122 | 092900 | 549343590 | 15580 | 15580 | 15590 | 15570 | 2302 |
| 584 | 20231122 | 092800 | 513497550 | 15580 | 15580 | 15580 | 15580 | 89 |
| 585 | 20231122 | 092700 | 512110930 | 15570 | 15550 | 15580 | 15550 | 1917 |
| 586 | 20231122 | 092600 | 482278360 | 15560 | 15560 | 15560 | 15550 | 4 |
| 587 | 20231122 | 092500 | 482216140 | 15560 | 15550 | 15560 | 15550 | 510 |
| 588 | 20231122 | 092400 | 474285140 | 15550 | 15550 | 15550 | 15550 | 497 |
| 589 | 20231122 | 092300 | 466556790 | 15550 | 15560 | 15560 | 15550 | 836 |
| 590 | 20231122 | 092200 | 453556950 | 15560 | 15550 | 15560 | 15550 | 1306 |
| 591 | 20231122 | 092100 | 433238200 | 15560 | 15560 | 15560 | 15550 | 1270 |
| 592 | 20231122 | 092000 | 413486920 | 15560 | 15560 | 15560 | 15550 | 362 |
| 593 | 20231122 | 091900 | 407857710 | 15550 | 15550 | 15550 | 15550 | 105 |
| 594 | 20231122 | 091800 | 406224960 | 15550 | 15550 | 15560 | 15550 | 790 |
| 595 | 20231122 | 091700 | 393940420 | 15560 | 15560 | 15570 | 15560 | 871 |
| 596 | 20231122 | 091600 | 380380610 | 15560 | 15550 | 15560 | 15540 | 823 |
| 597 | 20231122 | 091500 | 367584390 | 15540 | 15540 | 15550 | 15540 | 786 |
| 598 | 20231122 | 091400 | 355369940 | 15540 | 15540 | 15540 | 15530 | 59 |
| 599 | 20231122 | 091300 | 354453400 | 15530 | 15550 | 15550 | 15530 | 523 |
| 600 | 20231122 | 091200 | 346322630 | 15580 | 15540 | 15580 | 15540 | 251 |
| 601 | 20231122 | 091100 | 342422050 | 15550 | 15560 | 15560 | 15540 | 957 |
| 602 | 20231122 | 091000 | 327543430 | 15580 | 15580 | 15580 | 15550 | 2467 |
| 603 | 20231122 | 090900 | 289136740 | 15590 | 15580 | 15590 | 15580 | 214 |
| 604 | 20231122 | 090800 | 285802560 | 15580 | 15580 | 15580 | 15580 | 426 |
| 605 | 20231122 | 090700 | 279165480 | 15580 | 15560 | 15600 | 15560 | 1743 |
| 606 | 20231122 | 090600 | 252016820 | 15560 | 15560 | 15570 | 15560 | 514 |
| 607 | 20231122 | 090500 | 244018490 | 15560 | 15560 | 15570 | 15550 | 4426 |
| 608 | 20231122 | 090400 | 175126310 | 15550 | 15580 | 15580 | 15550 | 799 |
| 609 | 20231122 | 090300 | 162692830 | 15580 | 15580 | 15590 | 15570 | 1273 |
| 610 | 20231122 | 090200 | 142861210 | 15580 | 15570 | 15600 | 15560 | 1789 |
| 611 | 20231122 | 090100 | 114989320 | 15570 | 15560 | 15570 | 15500 | 1431 |
| 612 | 20231122 | 090000 | 92776300 | 15550 | 15480 | 15550 | 15480 | 5986 |