31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 183900 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 10056 |
| 3 | 20231122 | 183800 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 4 | 20231122 | 183700 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 5 | 20231122 | 183600 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 6 | 20231122 | 183500 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 7 | 20231122 | 183400 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 8 | 20231122 | 183300 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 9 | 20231122 | 183200 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 10 | 20231122 | 183100 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 11 | 20231122 | 183000 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 12 | 20231122 | 182900 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 13 | 20231122 | 182800 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 14 | 20231122 | 182700 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 15 | 20231122 | 182600 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 16 | 20231122 | 182500 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 17 | 20231122 | 182400 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 18 | 20231122 | 182300 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 19 | 20231122 | 182200 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 20 | 20231122 | 182100 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 21 | 20231122 | 182000 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 22 | 20231122 | 181900 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 23 | 20231122 | 181800 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 24 | 20231122 | 181700 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 25 | 20231122 | 181600 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 26 | 20231122 | 181500 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 27 | 20231122 | 181400 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 28 | 20231122 | 181300 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 29 | 20231122 | 181200 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 30 | 20231122 | 181100 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 31 | 20231122 | 181000 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 32 | 20231122 | 180900 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 10056 |
| 33 | 20231122 | 180800 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 34 | 20231122 | 180700 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 35 | 20231122 | 180600 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 36 | 20231122 | 180500 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 37 | 20231122 | 180400 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 38 | 20231122 | 180300 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 39 | 20231122 | 180200 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 40 | 20231122 | 180100 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 41 | 20231122 | 180000 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 42 | 20231122 | 175900 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 43 | 20231122 | 175800 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 44 | 20231122 | 175700 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 45 | 20231122 | 175600 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 46 | 20231122 | 175500 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 47 | 20231122 | 175400 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 48 | 20231122 | 175300 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 49 | 20231122 | 175200 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 50 | 20231122 | 175100 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 51 | 20231122 | 175000 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 52 | 20231122 | 174900 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 53 | 20231122 | 174800 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 54 | 20231122 | 174700 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 55 | 20231122 | 174600 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 56 | 20231122 | 174500 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 57 | 20231122 | 174400 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 58 | 20231122 | 174300 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 59 | 20231122 | 174200 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 60 | 20231122 | 174100 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 61 | 20231122 | 174000 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 62 | 20231122 | 173900 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 10056 |
| 63 | 20231122 | 173800 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 64 | 20231122 | 173700 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 65 | 20231122 | 173600 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 66 | 20231122 | 173500 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 67 | 20231122 | 173400 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 68 | 20231122 | 173300 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 69 | 20231122 | 173200 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 70 | 20231122 | 173100 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 71 | 20231122 | 173000 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 72 | 20231122 | 172900 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 73 | 20231122 | 172800 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 74 | 20231122 | 172700 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 75 | 20231122 | 172600 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 76 | 20231122 | 172500 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 77 | 20231122 | 172400 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 78 | 20231122 | 172300 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 79 | 20231122 | 172200 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 80 | 20231122 | 172100 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 81 | 20231122 | 172000 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 82 | 20231122 | 171900 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 83 | 20231122 | 171800 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 84 | 20231122 | 171700 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 85 | 20231122 | 171600 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 86 | 20231122 | 171500 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 87 | 20231122 | 171400 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 88 | 20231122 | 171300 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 89 | 20231122 | 171200 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 90 | 20231122 | 171100 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 91 | 20231122 | 171000 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 92 | 20231122 | 170900 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 10056 |
| 93 | 20231122 | 170800 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 94 | 20231122 | 170700 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 95 | 20231122 | 170600 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 96 | 20231122 | 170500 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 97 | 20231122 | 170400 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 98 | 20231122 | 170300 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 99 | 20231122 | 170200 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 100 | 20231122 | 170100 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 101 | 20231122 | 170000 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 102 | 20231122 | 165900 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 103 | 20231122 | 165800 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 104 | 20231122 | 165700 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 105 | 20231122 | 165600 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 106 | 20231122 | 165500 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 107 | 20231122 | 165400 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 108 | 20231122 | 165300 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 109 | 20231122 | 165200 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 110 | 20231122 | 165100 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 111 | 20231122 | 165000 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 112 | 20231122 | 164900 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 113 | 20231122 | 164800 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 114 | 20231122 | 164700 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 115 | 20231122 | 164600 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 116 | 20231122 | 164500 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 117 | 20231122 | 164400 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 118 | 20231122 | 164300 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 119 | 20231122 | 164200 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 120 | 20231122 | 164100 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 121 | 20231122 | 164000 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 122 | 20231122 | 163900 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 10056 |
| 123 | 20231122 | 163800 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 124 | 20231122 | 163700 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 125 | 20231122 | 163600 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 126 | 20231122 | 163500 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 127 | 20231122 | 163400 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 128 | 20231122 | 163300 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 129 | 20231122 | 163200 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 130 | 20231122 | 163100 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 131 | 20231122 | 163000 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 132 | 20231122 | 162900 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 133 | 20231122 | 162800 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 134 | 20231122 | 162700 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 135 | 20231122 | 162600 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 136 | 20231122 | 162500 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 137 | 20231122 | 162400 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 138 | 20231122 | 162300 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 139 | 20231122 | 162200 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 140 | 20231122 | 162100 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 141 | 20231122 | 162000 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 142 | 20231122 | 161900 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 143 | 20231122 | 161800 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 144 | 20231122 | 161700 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 145 | 20231122 | 161600 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 146 | 20231122 | 161500 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 147 | 20231122 | 161400 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 148 | 20231122 | 161300 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 149 | 20231122 | 161200 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 150 | 20231122 | 161100 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 151 | 20231122 | 161000 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 152 | 20231122 | 160900 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 10056 |
| 153 | 20231122 | 160800 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 154 | 20231122 | 160700 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 155 | 20231122 | 160600 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 156 | 20231122 | 160500 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 157 | 20231122 | 160400 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 158 | 20231122 | 160300 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 159 | 20231122 | 160200 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 160 | 20231122 | 160100 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 161 | 20231122 | 160000 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 162 | 20231122 | 155900 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 163 | 20231122 | 155800 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 164 | 20231122 | 155700 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 165 | 20231122 | 155600 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 166 | 20231122 | 155500 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 167 | 20231122 | 155400 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 168 | 20231122 | 155300 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 169 | 20231122 | 155200 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 170 | 20231122 | 155100 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 171 | 20231122 | 155000 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 172 | 20231122 | 154900 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 173 | 20231122 | 154800 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 174 | 20231122 | 154700 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 175 | 20231122 | 154600 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 176 | 20231122 | 154500 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 177 | 20231122 | 154400 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 178 | 20231122 | 154300 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 179 | 20231122 | 154200 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 180 | 20231122 | 154100 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 181 | 20231122 | 154000 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 182 | 20231122 | 153900 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 10056 |
| 183 | 20231122 | 153800 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 184 | 20231122 | 153700 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 185 | 20231122 | 153600 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 186 | 20231122 | 153500 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 187 | 20231122 | 153400 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 188 | 20231122 | 153300 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 189 | 20231122 | 153200 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 190 | 20231122 | 153100 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 191 | 20231122 | 153000 | 14653120230 | 14160 | 14160 | 14160 | 14160 | 10056 |
| 192 | 20231122 | 152900 | 14510727270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 193 | 20231122 | 152800 | 14510727270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 194 | 20231122 | 152700 | 14510727270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 195 | 20231122 | 152600 | 14510727270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 196 | 20231122 | 152500 | 14510727270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 197 | 20231122 | 152400 | 14510727270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 198 | 20231122 | 152300 | 14510727270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 199 | 20231122 | 152200 | 14510727270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 200 | 20231122 | 152100 | 14510727270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 201 | 20231122 | 152000 | 14510727270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 202 | 20231122 | 151900 | 14510727270 | 14150 | 14200 | 14200 | 14150 | 5183 |
| 203 | 20231122 | 151800 | 14437246490 | 14210 | 14200 | 14210 | 14170 | 3362 |
| 204 | 20231122 | 151700 | 14389523290 | 14200 | 14220 | 14220 | 14200 | 1243 |
| 205 | 20231122 | 151600 | 14371871370 | 14170 | 14200 | 14260 | 14170 | 3474 |
| 206 | 20231122 | 151500 | 14322572750 | 14200 | 14230 | 14230 | 14190 | 2857 |
| 207 | 20231122 | 151400 | 14282000350 | 14230 | 14240 | 14240 | 14220 | 587 |
| 208 | 20231122 | 151300 | 14273647680 | 14240 | 14240 | 14240 | 14220 | 201 |
| 209 | 20231122 | 151200 | 14270786160 | 14250 | 14220 | 14250 | 14200 | 346 |
| 210 | 20231122 | 151100 | 14265869230 | 14230 | 14250 | 14250 | 14200 | 191 |
| 211 | 20231122 | 151000 | 14263150860 | 14250 | 14210 | 14250 | 14200 | 1381 |
| 212 | 20231122 | 150900 | 14243501720 | 14210 | 14210 | 14210 | 14200 | 830 |
| 213 | 20231122 | 150800 | 14231710550 | 14210 | 14210 | 14220 | 14210 | 197 |
| 214 | 20231122 | 150700 | 14228910280 | 14210 | 14220 | 14230 | 14210 | 340 |
| 215 | 20231122 | 150600 | 14224076350 | 14210 | 14220 | 14220 | 14210 | 217 |
| 216 | 20231122 | 150500 | 14220991210 | 14230 | 14240 | 14240 | 14230 | 894 |
| 217 | 20231122 | 150400 | 14208269200 | 14270 | 14250 | 14270 | 14230 | 1577 |
| 218 | 20231122 | 150300 | 14185818660 | 14250 | 14260 | 14260 | 14250 | 25 |
| 219 | 20231122 | 150200 | 14185462360 | 14240 | 14220 | 14290 | 14220 | 585 |
| 220 | 20231122 | 150100 | 14177138360 | 14210 | 14220 | 14240 | 14210 | 1188 |
| 221 | 20231122 | 150000 | 14160242900 | 14220 | 14240 | 14240 | 14210 | 379 |
| 222 | 20231122 | 145900 | 14154850910 | 14230 | 14280 | 14280 | 14230 | 1062 |
| 223 | 20231122 | 145800 | 14139726530 | 14280 | 14210 | 14280 | 14210 | 810 |
| 224 | 20231122 | 145700 | 14128195440 | 14210 | 14200 | 14210 | 14200 | 482 |
| 225 | 20231122 | 145600 | 14121350770 | 14200 | 14190 | 14210 | 14190 | 35 |
| 226 | 20231122 | 145500 | 14120853950 | 14190 | 14240 | 14240 | 14190 | 2496 |
| 227 | 20231122 | 145400 | 14085370920 | 14240 | 14270 | 14270 | 14240 | 357 |
| 228 | 20231122 | 145300 | 14080282790 | 14270 | 14320 | 14350 | 14260 | 3147 |
| 229 | 20231122 | 145200 | 14035215410 | 14330 | 14190 | 14330 | 14180 | 3486 |
| 230 | 20231122 | 145100 | 13985435590 | 14170 | 14170 | 14180 | 14160 | 1817 |
| 231 | 20231122 | 145000 | 13959692740 | 14180 | 14190 | 14200 | 14170 | 851 |
| 232 | 20231122 | 144900 | 13947631430 | 14170 | 14230 | 14230 | 14160 | 7698 |
| 233 | 20231122 | 144800 | 13838393100 | 14240 | 14250 | 14260 | 14230 | 1354 |
| 234 | 20231122 | 144700 | 13819116390 | 14250 | 14230 | 14250 | 14230 | 787 |
| 235 | 20231122 | 144600 | 13807912480 | 14240 | 14250 | 14250 | 14230 | 1898 |
| 236 | 20231122 | 144500 | 13780884780 | 14250 | 14250 | 14260 | 14250 | 560 |
| 237 | 20231122 | 144400 | 13772904610 | 14260 | 14260 | 14270 | 14250 | 1259 |
| 238 | 20231122 | 144300 | 13754962650 | 14260 | 14270 | 14270 | 14260 | 1148 |
| 239 | 20231122 | 144200 | 13738592030 | 14260 | 14270 | 14280 | 14260 | 1197 |
| 240 | 20231122 | 144100 | 13721518720 | 14260 | 14240 | 14280 | 14240 | 374 |
| 241 | 20231122 | 144000 | 13716187200 | 14250 | 14270 | 14280 | 14250 | 1002 |
| 242 | 20231122 | 143900 | 13701896250 | 14270 | 14230 | 14280 | 14230 | 1391 |
| 243 | 20231122 | 143800 | 13682094140 | 14230 | 14240 | 14250 | 14220 | 2059 |
| 244 | 20231122 | 143700 | 13652798280 | 14250 | 14250 | 14280 | 14240 | 1754 |
| 245 | 20231122 | 143600 | 13627784650 | 14250 | 14270 | 14270 | 14210 | 16174 |
| 246 | 20231122 | 143500 | 13397615740 | 14260 | 14270 | 14290 | 14260 | 2532 |
| 247 | 20231122 | 143400 | 13361487740 | 14270 | 14250 | 14300 | 14250 | 1728 |
| 248 | 20231122 | 143300 | 13336839620 | 14260 | 14310 | 14340 | 14240 | 10698 |
| 249 | 20231122 | 143200 | 13184040140 | 14310 | 14310 | 14340 | 14300 | 3084 |
| 250 | 20231122 | 143100 | 13139892440 | 14320 | 14300 | 14410 | 14290 | 10186 |
| 251 | 20231122 | 143000 | 12994070530 | 14310 | 14390 | 14390 | 14300 | 6003 |
| 252 | 20231122 | 142900 | 12908039490 | 14390 | 14490 | 14490 | 14270 | 27495 |
| 253 | 20231122 | 142800 | 12513152520 | 14490 | 14560 | 14560 | 14490 | 8770 |
| 254 | 20231122 | 142700 | 12385810770 | 14560 | 14530 | 14560 | 14520 | 5009 |
| 255 | 20231122 | 142600 | 12313030910 | 14530 | 14600 | 14600 | 14520 | 9688 |
| 256 | 20231122 | 142500 | 12172143790 | 14560 | 14650 | 14680 | 14560 | 13478 |
| 257 | 20231122 | 142400 | 11975387170 | 14650 | 14870 | 14880 | 14610 | 16204 |
| 258 | 20231122 | 142300 | 11737394790 | 14850 | 14910 | 14940 | 14780 | 14342 |
| 259 | 20231122 | 142200 | 11524275160 | 14920 | 14750 | 15080 | 14750 | 47807 |
| 260 | 20231122 | 142100 | 10809364140 | 14710 | 14750 | 14850 | 14640 | 17607 |
| 261 | 20231122 | 142000 | 10549567090 | 14750 | 14580 | 14770 | 14570 | 10272 |
| 262 | 20231122 | 141900 | 10398778140 | 14590 | 14540 | 14610 | 14540 | 5036 |
| 263 | 20231122 | 141800 | 10325427100 | 14530 | 14500 | 14640 | 14480 | 13076 |
| 264 | 20231122 | 141700 | 10134983430 | 14480 | 14620 | 14690 | 14460 | 18435 |
| 265 | 20231122 | 141600 | 9866547030 | 14620 | 14700 | 14840 | 14610 | 23553 |
| 266 | 20231122 | 141500 | 9520460630 | 14690 | 14860 | 14980 | 14610 | 52335 |
| 267 | 20231122 | 141400 | 8747794940 | 14850 | 15060 | 15080 | 14850 | 29910 |
| 268 | 20231122 | 141300 | 8299792970 | 15050 | 15120 | 15240 | 14980 | 73438 |
| 269 | 20231122 | 141200 | 7188130720 | 15120 | 15100 | 15120 | 14970 | 69224 |
| 270 | 20231122 | 141100 | 6145738510 | 15100 | 14820 | 15120 | 14690 | 121547 |
| 271 | 20231122 | 141000 | 4323206560 | 14820 | 14550 | 14950 | 14550 | 71377 |
| 272 | 20231122 | 140900 | 3268422170 | 14550 | 14290 | 14550 | 14290 | 7958 |
| 273 | 20231122 | 140800 | 3153671270 | 14290 | 14280 | 14290 | 14270 | 483 |
| 274 | 20231122 | 140700 | 3146776080 | 14290 | 14300 | 14300 | 14290 | 97 |
| 275 | 20231122 | 140600 | 3145389880 | 14300 | 14300 | 14300 | 14290 | 333 |
| 276 | 20231122 | 140500 | 3140630900 | 14300 | 14290 | 14300 | 14290 | 32 |
| 277 | 20231122 | 140400 | 3140173580 | 14300 | 14300 | 14300 | 14300 | 26 |
| 278 | 20231122 | 140300 | 3139801780 | 14290 | 14290 | 14300 | 14290 | 124 |
| 279 | 20231122 | 140200 | 3138029760 | 14300 | 14300 | 14320 | 14300 | 108 |
| 280 | 20231122 | 140100 | 3136485250 | 14310 | 14310 | 14310 | 14280 | 1017 |
| 281 | 20231122 | 140000 | 3121949350 | 14310 | 14300 | 14310 | 14290 | 505 |
| 282 | 20231122 | 135900 | 3114729560 | 14300 | 14310 | 14310 | 14290 | 424 |
| 283 | 20231122 | 135800 | 3108667080 | 14320 | 14320 | 14320 | 14320 | 3 |
| 284 | 20231122 | 135700 | 3108624120 | 14330 | 14330 | 14340 | 14330 | 650 |
| 285 | 20231122 | 135600 | 3099306210 | 14330 | 14330 | 14340 | 14330 | 325 |
| 286 | 20231122 | 135500 | 3094648850 | 14330 | 14260 | 14330 | 14260 | 1151 |
| 287 | 20231122 | 135400 | 3078189270 | 14260 | 14260 | 14270 | 14260 | 779 |
| 288 | 20231122 | 135300 | 3067075550 | 14270 | 14270 | 14270 | 14260 | 47 |
| 289 | 20231122 | 135200 | 3066405180 | 14270 | 14280 | 14280 | 14270 | 246 |
| 290 | 20231122 | 135100 | 3062894560 | 14280 | 14270 | 14280 | 14270 | 47 |
| 291 | 20231122 | 135000 | 3062223820 | 14270 | 14270 | 14290 | 14270 | 632 |
| 292 | 20231122 | 134900 | 3053205150 | 14270 | 14280 | 14280 | 14260 | 46 |
| 293 | 20231122 | 134800 | 3052548490 | 14280 | 14280 | 14290 | 14280 | 226 |
| 294 | 20231122 | 134700 | 3049321040 | 14290 | 14280 | 14290 | 14280 | 470 |
| 295 | 20231122 | 134600 | 3042608910 | 14290 | 14260 | 14290 | 14260 | 444 |
| 296 | 20231122 | 134500 | 3036271250 | 14270 | 14260 | 14270 | 14250 | 427 |
| 297 | 20231122 | 134400 | 3030181500 | 14250 | 14230 | 14250 | 14230 | 307 |
| 298 | 20231122 | 134300 | 3025811140 | 14230 | 14230 | 14240 | 14230 | 49 |
| 299 | 20231122 | 134200 | 3025113740 | 14240 | 14220 | 14240 | 14220 | 454 |
| 300 | 20231122 | 134100 | 3018655370 | 14210 | 14230 | 14230 | 14210 | 385 |
| 301 | 20231122 | 134000 | 3013182370 | 14230 | 14230 | 14230 | 14220 | 535 |
| 302 | 20231122 | 133900 | 3005569410 | 14230 | 14220 | 14230 | 14220 | 329 |
| 303 | 20231122 | 133800 | 3000890910 | 14220 | 14220 | 14230 | 14210 | 2908 |
| 304 | 20231122 | 133700 | 2959544220 | 14230 | 14240 | 14240 | 14220 | 236 |
| 305 | 20231122 | 133600 | 2956186220 | 14240 | 14240 | 14240 | 14230 | 74 |
| 306 | 20231122 | 133500 | 2955133010 | 14240 | 14240 | 14240 | 14230 | 23 |
| 307 | 20231122 | 133400 | 2954805630 | 14240 | 14240 | 14240 | 14230 | 107 |
| 308 | 20231122 | 133300 | 2953282950 | 14240 | 14230 | 14240 | 14230 | 32 |
| 309 | 20231122 | 133200 | 2952827570 | 14230 | 14250 | 14250 | 14230 | 206 |
| 310 | 20231122 | 133100 | 2949895180 | 14250 | 14230 | 14250 | 14220 | 1769 |
| 311 | 20231122 | 133000 | 2924732890 | 14250 | 14210 | 14250 | 14210 | 994 |
| 312 | 20231122 | 132900 | 2910595610 | 14210 | 14200 | 14210 | 14200 | 77 |
| 313 | 20231122 | 132800 | 2909501460 | 14210 | 14210 | 14210 | 14190 | 756 |
| 314 | 20231122 | 132700 | 2898766820 | 14210 | 14210 | 14210 | 14200 | 97 |
| 315 | 20231122 | 132600 | 2897389100 | 14210 | 14220 | 14220 | 14210 | 12 |
| 316 | 20231122 | 132500 | 2897218530 | 14220 | 14210 | 14220 | 14200 | 193 |
| 317 | 20231122 | 132400 | 2894476740 | 14220 | 14220 | 14220 | 14200 | 93 |
| 318 | 20231122 | 132300 | 2893155670 | 14220 | 14180 | 14220 | 14170 | 743 |
| 319 | 20231122 | 132200 | 2882617990 | 14180 | 14150 | 14180 | 14150 | 345 |
| 320 | 20231122 | 132100 | 2877733550 | 14150 | 14150 | 14150 | 14130 | 479 |
| 321 | 20231122 | 132000 | 2870964250 | 14150 | 14150 | 14160 | 14140 | 612 |
| 322 | 20231122 | 131900 | 2862301000 | 14140 | 14150 | 14150 | 14140 | 58 |
| 323 | 20231122 | 131800 | 2861480490 | 14150 | 14150 | 14150 | 14140 | 63 |
| 324 | 20231122 | 131700 | 2860589450 | 14150 | 14140 | 14150 | 14140 | 29 |
| 325 | 20231122 | 131600 | 2860179310 | 14140 | 14140 | 14140 | 14140 | 1 |
| 326 | 20231122 | 131500 | 2860165170 | 14150 | 14150 | 14150 | 14150 | 6 |
| 327 | 20231122 | 131400 | 2860080270 | 14140 | 14120 | 14140 | 14120 | 229 |
| 328 | 20231122 | 131300 | 2856842270 | 14120 | 14160 | 14160 | 14120 | 852 |
| 329 | 20231122 | 131200 | 2844799470 | 14170 | 14170 | 14170 | 14160 | 108 |
| 330 | 20231122 | 131100 | 2843270130 | 14170 | 14160 | 14170 | 14160 | 367 |
| 331 | 20231122 | 131000 | 2838072600 | 14160 | 14130 | 14160 | 14130 | 1072 |
| 332 | 20231122 | 130900 | 2822900430 | 14130 | 14130 | 14130 | 14130 | 9 |
| 333 | 20231122 | 130800 | 2822773260 | 14120 | 14140 | 14140 | 14120 | 72 |
| 334 | 20231122 | 130700 | 2821756230 | 14120 | 14140 | 14140 | 14120 | 1305 |
| 335 | 20231122 | 130600 | 2803318750 | 14140 | 14150 | 14150 | 14140 | 357 |
| 336 | 20231122 | 130500 | 2798270610 | 14140 | 14140 | 14150 | 14140 | 167 |
| 337 | 20231122 | 130400 | 2795908600 | 14140 | 14150 | 14150 | 14140 | 4 |
| 338 | 20231122 | 130300 | 2795852010 | 14130 | 14130 | 14130 | 14120 | 120 |
| 339 | 20231122 | 130200 | 2794156630 | 14120 | 14110 | 14120 | 14100 | 1007 |
| 340 | 20231122 | 130100 | 2779942130 | 14110 | 14130 | 14130 | 14110 | 154 |
| 341 | 20231122 | 130000 | 2777768290 | 14130 | 14120 | 14130 | 14120 | 1031 |
| 342 | 20231122 | 125900 | 2763210520 | 14120 | 14140 | 14140 | 14100 | 4510 |
| 343 | 20231122 | 125800 | 2699572350 | 14150 | 14150 | 14150 | 14140 | 3214 |
| 344 | 20231122 | 125700 | 2654109260 | 14150 | 14170 | 14170 | 14150 | 2583 |
| 345 | 20231122 | 125600 | 2617533400 | 14170 | 14180 | 14180 | 14170 | 166 |
| 346 | 20231122 | 125500 | 2615180610 | 14170 | 14170 | 14180 | 14170 | 278 |
| 347 | 20231122 | 125400 | 2611241340 | 14170 | 14170 | 14180 | 14170 | 202 |
| 348 | 20231122 | 125300 | 2608378980 | 14180 | 14170 | 14180 | 14170 | 504 |
| 349 | 20231122 | 125200 | 2601237100 | 14170 | 14180 | 14180 | 14170 | 2312 |
| 350 | 20231122 | 125100 | 2568470020 | 14180 | 14190 | 14190 | 14180 | 1125 |
| 351 | 20231122 | 125000 | 2552510460 | 14190 | 14210 | 14220 | 14190 | 2126 |
| 352 | 20231122 | 124900 | 2522325120 | 14210 | 14220 | 14220 | 14210 | 367 |
| 353 | 20231122 | 124800 | 2517109900 | 14220 | 14220 | 14220 | 14220 | 6 |
| 354 | 20231122 | 124700 | 2517024580 | 14210 | 14210 | 14210 | 14200 | 461 |
| 355 | 20231122 | 124600 | 2510474560 | 14210 | 14230 | 14230 | 14210 | 136 |
| 356 | 20231122 | 124500 | 2508541410 | 14220 | 14230 | 14230 | 14220 | 64 |
| 357 | 20231122 | 124400 | 2507630790 | 14240 | 14240 | 14240 | 14240 | 136 |
| 358 | 20231122 | 124300 | 2505694150 | 14230 | 14230 | 14240 | 14230 | 144 |
| 359 | 20231122 | 124200 | 2503645000 | 14230 | 14250 | 14250 | 14230 | 108 |
| 360 | 20231122 | 124100 | 2502107950 | 14250 | 14250 | 14260 | 14240 | 494 |
| 361 | 20231122 | 124000 | 2495069980 | 14250 | 14250 | 14260 | 14250 | 85 |
| 362 | 20231122 | 123900 | 2493858660 | 14250 | 14230 | 14250 | 14230 | 134 |
| 363 | 20231122 | 123800 | 2491951510 | 14230 | 14230 | 14230 | 14210 | 408 |
| 364 | 20231122 | 123700 | 2486152210 | 14220 | 14210 | 14220 | 14210 | 267 |
| 365 | 20231122 | 123600 | 2482358050 | 14210 | 14200 | 14210 | 14200 | 240 |
| 366 | 20231122 | 123500 | 2478948850 | 14200 | 14210 | 14210 | 14200 | 701 |
| 367 | 20231122 | 123400 | 2468994120 | 14210 | 14200 | 14210 | 14200 | 823 |
| 368 | 20231122 | 123300 | 2457303640 | 14210 | 14210 | 14210 | 14200 | 1018 |
| 369 | 20231122 | 123200 | 2442846250 | 14210 | 14210 | 14220 | 14210 | 1716 |
| 370 | 20231122 | 123100 | 2418461720 | 14210 | 14230 | 14230 | 14210 | 296 |
| 371 | 20231122 | 123000 | 2414254180 | 14220 | 14230 | 14230 | 14220 | 1198 |
| 372 | 20231122 | 122900 | 2397218570 | 14230 | 14230 | 14240 | 14230 | 119 |
| 373 | 20231122 | 122800 | 2395525050 | 14230 | 14220 | 14230 | 14220 | 93 |
| 374 | 20231122 | 122700 | 2394201970 | 14220 | 14230 | 14230 | 14220 | 139 |
| 375 | 20231122 | 122600 | 2392224980 | 14230 | 14230 | 14230 | 14220 | 132 |
| 376 | 20231122 | 122500 | 2390346840 | 14220 | 14230 | 14240 | 14220 | 902 |
| 377 | 20231122 | 122400 | 2377512120 | 14240 | 14230 | 14240 | 14230 | 476 |
| 378 | 20231122 | 122300 | 2370738470 | 14230 | 14250 | 14250 | 14230 | 982 |
| 379 | 20231122 | 122200 | 2356757850 | 14240 | 14250 | 14250 | 14240 | 94 |
| 380 | 20231122 | 122100 | 2355419110 | 14240 | 14240 | 14240 | 14240 | 145 |
| 381 | 20231122 | 122000 | 2353354310 | 14240 | 14240 | 14250 | 14240 | 221 |
| 382 | 20231122 | 121900 | 2350207050 | 14250 | 14240 | 14250 | 14240 | 108 |
| 383 | 20231122 | 121800 | 2348668860 | 14240 | 14250 | 14250 | 14240 | 258 |
| 384 | 20231122 | 121700 | 2344994070 | 14260 | 14260 | 14260 | 14260 | 103 |
| 385 | 20231122 | 121600 | 2343525290 | 14260 | 14250 | 14260 | 14240 | 494 |
| 386 | 20231122 | 121500 | 2336487280 | 14260 | 14260 | 14260 | 14260 | 66 |
| 387 | 20231122 | 121400 | 2335546120 | 14270 | 14240 | 14270 | 14240 | 290 |
| 388 | 20231122 | 121300 | 2331414490 | 14240 | 14240 | 14240 | 14240 | 197 |
| 389 | 20231122 | 121200 | 2328609210 | 14250 | 14240 | 14250 | 14240 | 544 |
| 390 | 20231122 | 121100 | 2320862530 | 14240 | 14250 | 14250 | 14240 | 292 |
| 391 | 20231122 | 121000 | 2316704380 | 14240 | 14240 | 14250 | 14240 | 606 |
| 392 | 20231122 | 120900 | 2308074640 | 14250 | 14240 | 14250 | 14240 | 655 |
| 393 | 20231122 | 120800 | 2298742730 | 14250 | 14250 | 14260 | 14250 | 48 |
| 394 | 20231122 | 120700 | 2298058660 | 14260 | 14260 | 14260 | 14250 | 146 |
| 395 | 20231122 | 120600 | 2295977810 | 14260 | 14260 | 14260 | 14250 | 154 |
| 396 | 20231122 | 120500 | 2293781820 | 14250 | 14250 | 14260 | 14250 | 128 |
| 397 | 20231122 | 120400 | 2291957340 | 14270 | 14250 | 14270 | 14250 | 107 |
| 398 | 20231122 | 120300 | 2290432190 | 14250 | 14250 | 14250 | 14240 | 178 |
| 399 | 20231122 | 120200 | 2287897190 | 14250 | 14260 | 14260 | 14250 | 81 |
| 400 | 20231122 | 120100 | 2286742810 | 14260 | 14250 | 14260 | 14250 | 266 |
| 401 | 20231122 | 120000 | 2282952260 | 14240 | 14250 | 14250 | 14240 | 128 |
| 402 | 20231122 | 115900 | 2281129370 | 14250 | 14250 | 14250 | 14250 | 3 |
| 403 | 20231122 | 115800 | 2281086620 | 14250 | 14260 | 14260 | 14250 | 43 |
| 404 | 20231122 | 115700 | 2280473700 | 14260 | 14240 | 14260 | 14240 | 51 |
| 405 | 20231122 | 115600 | 2279747380 | 14240 | 14230 | 14240 | 14230 | 152 |
| 406 | 20231122 | 115500 | 2277583910 | 14230 | 14250 | 14250 | 14230 | 406 |
| 407 | 20231122 | 115400 | 2271802400 | 14260 | 14250 | 14260 | 14250 | 11 |
| 408 | 20231122 | 115300 | 2271645580 | 14240 | 14250 | 14250 | 14240 | 189 |
| 409 | 20231122 | 115200 | 2268953410 | 14240 | 14250 | 14250 | 14240 | 184 |
| 410 | 20231122 | 115100 | 2266331460 | 14250 | 14240 | 14250 | 14240 | 135 |
| 411 | 20231122 | 115000 | 2264409010 | 14250 | 14240 | 14250 | 14240 | 49 |
| 412 | 20231122 | 114900 | 2263711120 | 14240 | 14240 | 14240 | 14230 | 283 |
| 413 | 20231122 | 114800 | 2259682310 | 14240 | 14240 | 14240 | 14230 | 335 |
| 414 | 20231122 | 114700 | 2254913440 | 14250 | 14250 | 14250 | 14250 | 244 |
| 415 | 20231122 | 114600 | 2251436440 | 14260 | 14260 | 14260 | 14260 | 21 |
| 416 | 20231122 | 114500 | 2251136980 | 14260 | 14260 | 14260 | 14250 | 21 |
| 417 | 20231122 | 114400 | 2250837620 | 14250 | 14260 | 14260 | 14250 | 193 |
| 418 | 20231122 | 114300 | 2248086510 | 14260 | 14250 | 14260 | 14250 | 172 |
| 419 | 20231122 | 114200 | 2245633880 | 14260 | 14260 | 14270 | 14250 | 176 |
| 420 | 20231122 | 114100 | 2243125620 | 14250 | 14240 | 14250 | 14230 | 119 |
| 421 | 20231122 | 114000 | 2241430670 | 14240 | 14250 | 14250 | 14230 | 458 |
| 422 | 20231122 | 113900 | 2234908870 | 14250 | 14240 | 14250 | 14240 | 552 |
| 423 | 20231122 | 113800 | 2227048360 | 14240 | 14230 | 14240 | 14230 | 483 |
| 424 | 20231122 | 113700 | 2220174040 | 14260 | 14240 | 14260 | 14240 | 372 |
| 425 | 20231122 | 113600 | 2214876700 | 14270 | 14220 | 14270 | 14220 | 730 |
| 426 | 20231122 | 113500 | 2204485270 | 14220 | 14230 | 14240 | 14220 | 1403 |
| 427 | 20231122 | 113400 | 2184524530 | 14240 | 14240 | 14240 | 14230 | 12 |
| 428 | 20231122 | 113300 | 2184353730 | 14240 | 14240 | 14250 | 14240 | 504 |
| 429 | 20231122 | 113200 | 2177176610 | 14240 | 14260 | 14260 | 14240 | 1705 |
| 430 | 20231122 | 113100 | 2152877980 | 14260 | 14280 | 14280 | 14260 | 251 |
| 431 | 20231122 | 113000 | 2149298190 | 14270 | 14270 | 14270 | 14270 | 31 |
| 432 | 20231122 | 112900 | 2148855820 | 14270 | 14270 | 14270 | 14270 | 200 |
| 433 | 20231122 | 112800 | 2146001820 | 14260 | 14270 | 14280 | 14260 | 64 |
| 434 | 20231122 | 112700 | 2145088980 | 14270 | 14270 | 14270 | 14260 | 310 |
| 435 | 20231122 | 112600 | 2140665420 | 14260 | 14270 | 14270 | 14250 | 1348 |
| 436 | 20231122 | 112500 | 2121441610 | 14270 | 14270 | 14280 | 14270 | 74 |
| 437 | 20231122 | 112400 | 2120385100 | 14270 | 14270 | 14280 | 14270 | 276 |
| 438 | 20231122 | 112300 | 2116446410 | 14280 | 14270 | 14280 | 14270 | 72 |
| 439 | 20231122 | 112200 | 2115418910 | 14270 | 14270 | 14280 | 14270 | 423 |
| 440 | 20231122 | 112100 | 2109380320 | 14280 | 14280 | 14290 | 14270 | 699 |
| 441 | 20231122 | 112000 | 2099400180 | 14280 | 14300 | 14300 | 14280 | 472 |
| 442 | 20231122 | 111900 | 2092657080 | 14290 | 14290 | 14300 | 14290 | 191 |
| 443 | 20231122 | 111800 | 2089927480 | 14290 | 14290 | 14300 | 14290 | 314 |
| 444 | 20231122 | 111700 | 2085440400 | 14290 | 14290 | 14290 | 14290 | 87 |
| 445 | 20231122 | 111600 | 2084197170 | 14300 | 14300 | 14300 | 14290 | 601 |
| 446 | 20231122 | 111500 | 2075608650 | 14300 | 14300 | 14310 | 14290 | 2006 |
| 447 | 20231122 | 111400 | 2046923620 | 14310 | 14310 | 14320 | 14310 | 1105 |
| 448 | 20231122 | 111300 | 2031110900 | 14310 | 14320 | 14320 | 14310 | 157 |
| 449 | 20231122 | 111200 | 2028863450 | 14320 | 14320 | 14330 | 14320 | 139 |
| 450 | 20231122 | 111100 | 2026872630 | 14320 | 14320 | 14330 | 14320 | 119 |
| 451 | 20231122 | 111000 | 2025168500 | 14330 | 14330 | 14330 | 14320 | 207 |
| 452 | 20231122 | 110900 | 2022202990 | 14330 | 14330 | 14340 | 14330 | 281 |
| 453 | 20231122 | 110800 | 2018176070 | 14330 | 14330 | 14330 | 14320 | 137 |
| 454 | 20231122 | 110700 | 2016213050 | 14330 | 14350 | 14350 | 14330 | 623 |
| 455 | 20231122 | 110600 | 2007283820 | 14350 | 14340 | 14350 | 14340 | 364 |
| 456 | 20231122 | 110500 | 2002063310 | 14340 | 14350 | 14350 | 14340 | 256 |
| 457 | 20231122 | 110400 | 1998391430 | 14350 | 14340 | 14350 | 14340 | 160 |
| 458 | 20231122 | 110300 | 1996096800 | 14340 | 14360 | 14360 | 14340 | 84 |
| 459 | 20231122 | 110200 | 1994892160 | 14360 | 14330 | 14360 | 14320 | 414 |
| 460 | 20231122 | 110100 | 1988957510 | 14330 | 14320 | 14330 | 14310 | 367 |
| 461 | 20231122 | 110000 | 1983702380 | 14320 | 14320 | 14320 | 14320 | 117 |
| 462 | 20231122 | 105900 | 1982026940 | 14330 | 14320 | 14330 | 14320 | 118 |
| 463 | 20231122 | 105800 | 1980337060 | 14310 | 14310 | 14320 | 14310 | 83 |
| 464 | 20231122 | 105700 | 1979148820 | 14310 | 14320 | 14320 | 14310 | 145 |
| 465 | 20231122 | 105600 | 1977073430 | 14320 | 14330 | 14330 | 14310 | 641 |
| 466 | 20231122 | 105500 | 1967894770 | 14330 | 14330 | 14340 | 14320 | 270 |
| 467 | 20231122 | 105400 | 1964025750 | 14320 | 14320 | 14330 | 14320 | 64 |
| 468 | 20231122 | 105300 | 1963109120 | 14330 | 14340 | 14340 | 14330 | 177 |
| 469 | 20231122 | 105200 | 1960572630 | 14340 | 14340 | 14340 | 14330 | 167 |
| 470 | 20231122 | 105100 | 1958178770 | 14350 | 14340 | 14370 | 14340 | 910 |
| 471 | 20231122 | 105000 | 1945113010 | 14340 | 14320 | 14350 | 14320 | 134 |
| 472 | 20231122 | 104900 | 1943193060 | 14320 | 14300 | 14320 | 14290 | 368 |
| 473 | 20231122 | 104800 | 1937932680 | 14290 | 14300 | 14300 | 14280 | 2438 |
| 474 | 20231122 | 104700 | 1903094170 | 14300 | 14360 | 14370 | 14300 | 6576 |
| 475 | 20231122 | 104600 | 1808926030 | 14370 | 14360 | 14370 | 14360 | 210 |
| 476 | 20231122 | 104500 | 1805910410 | 14360 | 14370 | 14370 | 14360 | 58 |
| 477 | 20231122 | 104400 | 1805077080 | 14370 | 14360 | 14370 | 14350 | 260 |
| 478 | 20231122 | 104300 | 1801343750 | 14370 | 14350 | 14370 | 14340 | 298 |
| 479 | 20231122 | 104200 | 1797067440 | 14340 | 14360 | 14360 | 14340 | 477 |
| 480 | 20231122 | 104100 | 1790224750 | 14360 | 14380 | 14380 | 14360 | 567 |
| 481 | 20231122 | 104000 | 1782077390 | 14380 | 14390 | 14390 | 14370 | 198 |
| 482 | 20231122 | 103900 | 1779230340 | 14390 | 14380 | 14400 | 14380 | 263 |
| 483 | 20231122 | 103800 | 1775447880 | 14380 | 14390 | 14390 | 14380 | 102 |
| 484 | 20231122 | 103700 | 1773980990 | 14380 | 14410 | 14410 | 14380 | 315 |
| 485 | 20231122 | 103600 | 1769448640 | 14410 | 14420 | 14420 | 14410 | 46 |
| 486 | 20231122 | 103500 | 1768785430 | 14420 | 14430 | 14430 | 14410 | 130 |
| 487 | 20231122 | 103400 | 1766909860 | 14430 | 14420 | 14430 | 14380 | 966 |
| 488 | 20231122 | 103300 | 1753000020 | 14430 | 14370 | 14430 | 14370 | 1420 |
| 489 | 20231122 | 103200 | 1732588300 | 14380 | 14380 | 14380 | 14380 | 2 |
| 490 | 20231122 | 103100 | 1732559540 | 14390 | 14370 | 14390 | 14370 | 529 |
| 491 | 20231122 | 103000 | 1724956360 | 14370 | 14380 | 14390 | 14370 | 213 |
| 492 | 20231122 | 102900 | 1721895020 | 14390 | 14390 | 14400 | 14390 | 202 |
| 493 | 20231122 | 102800 | 1718988230 | 14390 | 14390 | 14390 | 14380 | 37 |
| 494 | 20231122 | 102700 | 1718455910 | 14380 | 14340 | 14380 | 14340 | 331 |
| 495 | 20231122 | 102600 | 1713702640 | 14350 | 14360 | 14360 | 14330 | 2182 |
| 496 | 20231122 | 102500 | 1682408840 | 14360 | 14420 | 14420 | 14360 | 2323 |
| 497 | 20231122 | 102400 | 1649009200 | 14420 | 14440 | 14440 | 14420 | 20 |
| 498 | 20231122 | 102300 | 1648720780 | 14410 | 14420 | 14430 | 14410 | 692 |
| 499 | 20231122 | 102200 | 1638740400 | 14420 | 14420 | 14420 | 14410 | 228 |
| 500 | 20231122 | 102100 | 1635452710 | 14420 | 14440 | 14440 | 14420 | 995 |
| 501 | 20231122 | 102000 | 1621095020 | 14430 | 14440 | 14440 | 14430 | 375 |
| 502 | 20231122 | 101900 | 1615681060 | 14430 | 14430 | 14430 | 14420 | 1155 |
| 503 | 20231122 | 101800 | 1599017580 | 14420 | 14440 | 14440 | 14420 | 691 |
| 504 | 20231122 | 101700 | 1589047470 | 14440 | 14460 | 14460 | 14440 | 671 |
| 505 | 20231122 | 101600 | 1579351960 | 14460 | 14460 | 14470 | 14460 | 392 |
| 506 | 20231122 | 101500 | 1573683370 | 14460 | 14460 | 14460 | 14460 | 310 |
| 507 | 20231122 | 101400 | 1569200770 | 14470 | 14470 | 14480 | 14470 | 163 |
| 508 | 20231122 | 101300 | 1566842150 | 14470 | 14480 | 14480 | 14470 | 373 |
| 509 | 20231122 | 101200 | 1561443220 | 14490 | 14490 | 14490 | 14490 | 9 |
| 510 | 20231122 | 101100 | 1561312810 | 14480 | 14490 | 14490 | 14480 | 20 |
| 511 | 20231122 | 101000 | 1561023030 | 14490 | 14490 | 14490 | 14480 | 202 |
| 512 | 20231122 | 100900 | 1558097840 | 14480 | 14490 | 14490 | 14480 | 94 |
| 513 | 20231122 | 100800 | 1556736570 | 14500 | 14480 | 14510 | 14480 | 148 |
| 514 | 20231122 | 100700 | 1554592750 | 14480 | 14490 | 14490 | 14470 | 1141 |
| 515 | 20231122 | 100600 | 1538081600 | 14490 | 14490 | 14500 | 14480 | 411 |
| 516 | 20231122 | 100500 | 1532126280 | 14500 | 14480 | 14500 | 14480 | 101 |
| 517 | 20231122 | 100400 | 1530663760 | 14480 | 14480 | 14480 | 14470 | 144 |
| 518 | 20231122 | 100300 | 1528579340 | 14490 | 14470 | 14490 | 14470 | 641 |
| 519 | 20231122 | 100200 | 1519301130 | 14470 | 14480 | 14480 | 14470 | 175 |
| 520 | 20231122 | 100100 | 1516767830 | 14480 | 14500 | 14500 | 14480 | 372 |
| 521 | 20231122 | 100000 | 1511376440 | 14510 | 14520 | 14530 | 14510 | 445 |
| 522 | 20231122 | 095900 | 1504912240 | 14520 | 14510 | 14540 | 14510 | 173 |
| 523 | 20231122 | 095800 | 1502401760 | 14510 | 14490 | 14510 | 14480 | 160 |
| 524 | 20231122 | 095700 | 1500082430 | 14480 | 14470 | 14480 | 14460 | 410 |
| 525 | 20231122 | 095600 | 1494149920 | 14470 | 14490 | 14490 | 14460 | 181 |
| 526 | 20231122 | 095500 | 1491531790 | 14500 | 14500 | 14500 | 14460 | 1024 |
| 527 | 20231122 | 095400 | 1476706320 | 14510 | 14520 | 14520 | 14510 | 297 |
| 528 | 20231122 | 095300 | 1472396480 | 14520 | 14540 | 14540 | 14520 | 161 |
| 529 | 20231122 | 095200 | 1470058550 | 14550 | 14580 | 14580 | 14540 | 1780 |
| 530 | 20231122 | 095100 | 1444141520 | 14580 | 14550 | 14600 | 14550 | 1504 |
| 531 | 20231122 | 095000 | 1422218260 | 14550 | 14480 | 14550 | 14480 | 954 |
| 532 | 20231122 | 094900 | 1408367900 | 14480 | 14480 | 14500 | 14470 | 1735 |
| 533 | 20231122 | 094800 | 1383244180 | 14480 | 14510 | 14510 | 14480 | 2086 |
| 534 | 20231122 | 094700 | 1353024730 | 14510 | 14520 | 14520 | 14500 | 264 |
| 535 | 20231122 | 094600 | 1349194920 | 14530 | 14510 | 14530 | 14500 | 1323 |
| 536 | 20231122 | 094500 | 1330002060 | 14520 | 14530 | 14540 | 14510 | 1323 |
| 537 | 20231122 | 094400 | 1310787360 | 14540 | 14560 | 14560 | 14520 | 2533 |
| 538 | 20231122 | 094300 | 1273966280 | 14550 | 14550 | 14570 | 14550 | 436 |
| 539 | 20231122 | 094200 | 1267621570 | 14540 | 14580 | 14580 | 14540 | 1236 |
| 540 | 20231122 | 094100 | 1249630820 | 14570 | 14570 | 14600 | 14550 | 1067 |
| 541 | 20231122 | 094000 | 1234087810 | 14550 | 14580 | 14580 | 14550 | 1486 |
| 542 | 20231122 | 093900 | 1212462500 | 14580 | 14590 | 14590 | 14580 | 748 |
| 543 | 20231122 | 093800 | 1201555370 | 14600 | 14620 | 14620 | 14600 | 724 |
| 544 | 20231122 | 093700 | 1190983570 | 14650 | 14680 | 14700 | 14620 | 3172 |
| 545 | 20231122 | 093600 | 1144479220 | 14680 | 14670 | 14700 | 14640 | 2680 |
| 546 | 20231122 | 093500 | 1105141750 | 14670 | 14680 | 14700 | 14640 | 5646 |
| 547 | 20231122 | 093400 | 1022250360 | 14680 | 14670 | 14680 | 14640 | 2383 |
| 548 | 20231122 | 093300 | 987330260 | 14680 | 14640 | 14690 | 14630 | 3967 |
| 549 | 20231122 | 093200 | 929142830 | 14640 | 14660 | 14660 | 14600 | 1231 |
| 550 | 20231122 | 093100 | 911138930 | 14670 | 14610 | 14670 | 14610 | 5562 |
| 551 | 20231122 | 093000 | 829738810 | 14610 | 14600 | 14610 | 14580 | 1207 |
| 552 | 20231122 | 092900 | 812112460 | 14610 | 14590 | 14620 | 14590 | 1026 |
| 553 | 20231122 | 092800 | 797127630 | 14590 | 14570 | 14590 | 14550 | 315 |
| 554 | 20231122 | 092700 | 792538450 | 14570 | 14540 | 14570 | 14520 | 557 |
| 555 | 20231122 | 092600 | 784437410 | 14530 | 14500 | 14530 | 14500 | 1421 |
| 556 | 20231122 | 092500 | 763819690 | 14510 | 14500 | 14510 | 14500 | 565 |
| 557 | 20231122 | 092400 | 755626700 | 14510 | 14510 | 14520 | 14500 | 298 |
| 558 | 20231122 | 092300 | 751305020 | 14510 | 14520 | 14520 | 14510 | 144 |
| 559 | 20231122 | 092200 | 749215490 | 14510 | 14520 | 14520 | 14510 | 714 |
| 560 | 20231122 | 092100 | 738854060 | 14520 | 14500 | 14520 | 14500 | 772 |
| 561 | 20231122 | 092000 | 727657530 | 14500 | 14510 | 14510 | 14490 | 167 |
| 562 | 20231122 | 091900 | 725236070 | 14520 | 14550 | 14550 | 14510 | 1241 |
| 563 | 20231122 | 091800 | 707216280 | 14560 | 14560 | 14560 | 14530 | 144 |
| 564 | 20231122 | 091700 | 705121100 | 14520 | 14530 | 14580 | 14520 | 2519 |
| 565 | 20231122 | 091600 | 668505560 | 14530 | 14570 | 14570 | 14530 | 1166 |
| 566 | 20231122 | 091500 | 651554570 | 14570 | 14580 | 14590 | 14560 | 283 |
| 567 | 20231122 | 091400 | 647430690 | 14580 | 14570 | 14580 | 14550 | 1568 |
| 568 | 20231122 | 091300 | 624608800 | 14590 | 14610 | 14610 | 14550 | 6513 |
| 569 | 20231122 | 091200 | 529611700 | 14630 | 14540 | 14670 | 14530 | 11826 |
| 570 | 20231122 | 091100 | 356734200 | 14540 | 14460 | 14540 | 14460 | 2453 |
| 571 | 20231122 | 091000 | 321169830 | 14460 | 14450 | 14470 | 14440 | 541 |
| 572 | 20231122 | 090900 | 313349880 | 14450 | 14450 | 14460 | 14440 | 377 |
| 573 | 20231122 | 090800 | 307902390 | 14450 | 14450 | 14450 | 14440 | 110 |
| 574 | 20231122 | 090700 | 306313450 | 14440 | 14450 | 14470 | 14420 | 1894 |
| 575 | 20231122 | 090600 | 278949340 | 14450 | 14480 | 14480 | 14420 | 4311 |
| 576 | 20231122 | 090500 | 216683320 | 14470 | 14410 | 14510 | 14410 | 4223 |
| 577 | 20231122 | 090400 | 155592990 | 14410 | 14380 | 14410 | 14320 | 1989 |
| 578 | 20231122 | 090300 | 126988050 | 14380 | 14300 | 14380 | 14290 | 2395 |
| 579 | 20231122 | 090200 | 92693030 | 14300 | 14350 | 14350 | 14300 | 1998 |
| 580 | 20231122 | 090100 | 64106000 | 14320 | 14340 | 14360 | 14320 | 716 |
| 581 | 20231122 | 090000 | 53837670 | 14340 | 14300 | 14390 | 14300 | 3513 |