31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 183100 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 15832 |
| 3 | 20231121 | 183000 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 4 | 20231121 | 182900 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 5 | 20231121 | 182800 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 6 | 20231121 | 182700 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 7 | 20231121 | 182600 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 8 | 20231121 | 182500 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 9 | 20231121 | 182400 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 10 | 20231121 | 182300 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 11 | 20231121 | 182200 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 12 | 20231121 | 182100 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 13 | 20231121 | 182000 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 14 | 20231121 | 181900 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 15 | 20231121 | 181800 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 16 | 20231121 | 181700 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 17 | 20231121 | 181600 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 18 | 20231121 | 181500 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 19 | 20231121 | 181400 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 20 | 20231121 | 181300 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 21 | 20231121 | 181200 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 22 | 20231121 | 181100 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 23 | 20231121 | 181000 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 24 | 20231121 | 180900 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 25 | 20231121 | 180800 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 26 | 20231121 | 180700 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 27 | 20231121 | 180600 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 28 | 20231121 | 180500 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 29 | 20231121 | 180400 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 30 | 20231121 | 180300 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 31 | 20231121 | 180200 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 32 | 20231121 | 180100 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 15832 |
| 33 | 20231121 | 180000 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 34 | 20231121 | 175900 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 35 | 20231121 | 175800 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 36 | 20231121 | 175700 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 37 | 20231121 | 175600 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 38 | 20231121 | 175500 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 39 | 20231121 | 175400 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 40 | 20231121 | 175300 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 41 | 20231121 | 175200 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 42 | 20231121 | 175100 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 43 | 20231121 | 175000 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 44 | 20231121 | 174900 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 45 | 20231121 | 174800 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 46 | 20231121 | 174700 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 47 | 20231121 | 174600 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 48 | 20231121 | 174500 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 49 | 20231121 | 174400 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 50 | 20231121 | 174300 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 51 | 20231121 | 174200 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 52 | 20231121 | 174100 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 53 | 20231121 | 174000 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 54 | 20231121 | 173900 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 55 | 20231121 | 173800 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 56 | 20231121 | 173700 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 57 | 20231121 | 173600 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 58 | 20231121 | 173500 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 59 | 20231121 | 173400 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 60 | 20231121 | 173300 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 61 | 20231121 | 173200 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 62 | 20231121 | 173100 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 15832 |
| 63 | 20231121 | 173000 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 64 | 20231121 | 172900 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 65 | 20231121 | 172800 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 66 | 20231121 | 172700 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 67 | 20231121 | 172600 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 68 | 20231121 | 172500 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 69 | 20231121 | 172400 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 70 | 20231121 | 172300 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 71 | 20231121 | 172200 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 72 | 20231121 | 172100 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 73 | 20231121 | 172000 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 74 | 20231121 | 171900 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 75 | 20231121 | 171800 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 76 | 20231121 | 171700 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 77 | 20231121 | 171600 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 78 | 20231121 | 171500 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 79 | 20231121 | 171400 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 80 | 20231121 | 171300 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 81 | 20231121 | 171200 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 82 | 20231121 | 171100 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 83 | 20231121 | 171000 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 84 | 20231121 | 170900 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 85 | 20231121 | 170800 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 86 | 20231121 | 170700 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 87 | 20231121 | 170600 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 88 | 20231121 | 170500 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 89 | 20231121 | 170400 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 90 | 20231121 | 170300 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 91 | 20231121 | 170200 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 92 | 20231121 | 170100 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 15832 |
| 93 | 20231121 | 170000 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 94 | 20231121 | 165900 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 95 | 20231121 | 165800 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 96 | 20231121 | 165700 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 97 | 20231121 | 165600 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 98 | 20231121 | 165500 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 99 | 20231121 | 165400 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 100 | 20231121 | 165300 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 101 | 20231121 | 165200 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 102 | 20231121 | 165100 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 103 | 20231121 | 165000 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 104 | 20231121 | 164900 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 105 | 20231121 | 164800 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 106 | 20231121 | 164700 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 107 | 20231121 | 164600 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 108 | 20231121 | 164500 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 109 | 20231121 | 164400 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 110 | 20231121 | 164300 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 111 | 20231121 | 164200 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 112 | 20231121 | 164100 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 113 | 20231121 | 164000 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 114 | 20231121 | 163900 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 115 | 20231121 | 163800 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 116 | 20231121 | 163700 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 117 | 20231121 | 163600 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 118 | 20231121 | 163500 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 119 | 20231121 | 163400 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 120 | 20231121 | 163300 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 121 | 20231121 | 163200 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 122 | 20231121 | 163100 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 15832 |
| 123 | 20231121 | 163000 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 124 | 20231121 | 162900 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 125 | 20231121 | 162800 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 126 | 20231121 | 162700 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 127 | 20231121 | 162600 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 128 | 20231121 | 162500 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 129 | 20231121 | 162400 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 130 | 20231121 | 162300 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 131 | 20231121 | 162200 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 132 | 20231121 | 162100 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 133 | 20231121 | 162000 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 134 | 20231121 | 161900 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 135 | 20231121 | 161800 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 136 | 20231121 | 161700 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 137 | 20231121 | 161600 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 138 | 20231121 | 161500 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 139 | 20231121 | 161400 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 140 | 20231121 | 161300 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 141 | 20231121 | 161200 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 142 | 20231121 | 161100 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 143 | 20231121 | 161000 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 144 | 20231121 | 160900 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 145 | 20231121 | 160800 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 146 | 20231121 | 160700 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 147 | 20231121 | 160600 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 148 | 20231121 | 160500 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 149 | 20231121 | 160400 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 150 | 20231121 | 160300 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 151 | 20231121 | 160200 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 152 | 20231121 | 160100 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 15832 |
| 153 | 20231121 | 160000 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 154 | 20231121 | 155900 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 155 | 20231121 | 155800 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 156 | 20231121 | 155700 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 157 | 20231121 | 155600 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 158 | 20231121 | 155500 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 159 | 20231121 | 155400 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 160 | 20231121 | 155300 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 161 | 20231121 | 155200 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 162 | 20231121 | 155100 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 163 | 20231121 | 155000 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 164 | 20231121 | 154900 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 165 | 20231121 | 154800 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 166 | 20231121 | 154700 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 167 | 20231121 | 154600 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 168 | 20231121 | 154500 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 169 | 20231121 | 154400 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 170 | 20231121 | 154300 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 171 | 20231121 | 154200 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 172 | 20231121 | 154100 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 173 | 20231121 | 154000 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 174 | 20231121 | 153900 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 175 | 20231121 | 153800 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 176 | 20231121 | 153700 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 177 | 20231121 | 153600 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 178 | 20231121 | 153500 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 179 | 20231121 | 153400 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 180 | 20231121 | 153300 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 181 | 20231121 | 153200 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 0 |
| 182 | 20231121 | 153100 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 15832 |
| 183 | 20231121 | 153000 | 8032219160 | 13770 | 13770 | 13770 | 13770 | 15832 |
| 184 | 20231121 | 152900 | 7814212520 | 13790 | 13790 | 13790 | 13790 | 0 |
| 185 | 20231121 | 152800 | 7814212520 | 13790 | 13790 | 13790 | 13790 | 0 |
| 186 | 20231121 | 152700 | 7814212520 | 13790 | 13790 | 13790 | 13790 | 0 |
| 187 | 20231121 | 152600 | 7814212520 | 13790 | 13790 | 13790 | 13790 | 0 |
| 188 | 20231121 | 152500 | 7814212520 | 13790 | 13790 | 13790 | 13790 | 0 |
| 189 | 20231121 | 152400 | 7814212520 | 13790 | 13790 | 13790 | 13790 | 0 |
| 190 | 20231121 | 152300 | 7814212520 | 13790 | 13790 | 13790 | 13790 | 0 |
| 191 | 20231121 | 152200 | 7814212520 | 13790 | 13790 | 13790 | 13790 | 0 |
| 192 | 20231121 | 152100 | 7814212520 | 13790 | 13790 | 13790 | 13790 | 0 |
| 193 | 20231121 | 152000 | 7814212520 | 13790 | 13790 | 13790 | 13790 | 0 |
| 194 | 20231121 | 151900 | 7814212520 | 13790 | 13790 | 13800 | 13790 | 2343 |
| 195 | 20231121 | 151800 | 7781896630 | 13800 | 13790 | 13800 | 13790 | 1900 |
| 196 | 20231121 | 151700 | 7755695360 | 13800 | 13790 | 13800 | 13790 | 2059 |
| 197 | 20231121 | 151600 | 7727299210 | 13790 | 13790 | 13800 | 13790 | 208 |
| 198 | 20231121 | 151500 | 7724429530 | 13800 | 13790 | 13800 | 13790 | 141 |
| 199 | 20231121 | 151400 | 7722485090 | 13790 | 13790 | 13790 | 13790 | 399 |
| 200 | 20231121 | 151300 | 7716982880 | 13790 | 13790 | 13800 | 13780 | 4068 |
| 201 | 20231121 | 151200 | 7660887330 | 13800 | 13800 | 13800 | 13790 | 482 |
| 202 | 20231121 | 151100 | 7654236940 | 13800 | 13800 | 13810 | 13800 | 477 |
| 203 | 20231121 | 151000 | 7647654180 | 13810 | 13800 | 13810 | 13790 | 977 |
| 204 | 20231121 | 150900 | 7634173460 | 13800 | 13790 | 13810 | 13790 | 1102 |
| 205 | 20231121 | 150800 | 7618968900 | 13800 | 13800 | 13800 | 13790 | 1872 |
| 206 | 20231121 | 150700 | 7593147880 | 13800 | 13800 | 13800 | 13780 | 2680 |
| 207 | 20231121 | 150600 | 7556190700 | 13800 | 13800 | 13810 | 13790 | 1614 |
| 208 | 20231121 | 150500 | 7533927490 | 13800 | 13790 | 13800 | 13790 | 1237 |
| 209 | 20231121 | 150400 | 7516858380 | 13800 | 13780 | 13800 | 13780 | 327 |
| 210 | 20231121 | 150300 | 7512349550 | 13790 | 13790 | 13790 | 13780 | 190 |
| 211 | 20231121 | 150200 | 7509729460 | 13790 | 13810 | 13810 | 13790 | 1304 |
| 212 | 20231121 | 150100 | 7491735590 | 13800 | 13780 | 13810 | 13780 | 949 |
| 213 | 20231121 | 150000 | 7478645440 | 13780 | 13780 | 13780 | 13770 | 1039 |
| 214 | 20231121 | 145900 | 7464328180 | 13770 | 13780 | 13800 | 13770 | 863 |
| 215 | 20231121 | 145800 | 7452434930 | 13780 | 13780 | 13800 | 13770 | 634 |
| 216 | 20231121 | 145700 | 7443702250 | 13780 | 13790 | 13800 | 13780 | 6025 |
| 217 | 20231121 | 145600 | 7360677250 | 13790 | 13790 | 13790 | 13780 | 561 |
| 218 | 20231121 | 145500 | 7352942060 | 13780 | 13780 | 13800 | 13780 | 655 |
| 219 | 20231121 | 145400 | 7343915810 | 13790 | 13790 | 13800 | 13790 | 542 |
| 220 | 20231121 | 145300 | 7336440970 | 13790 | 13790 | 13790 | 13780 | 308 |
| 221 | 20231121 | 145200 | 7332193660 | 13790 | 13800 | 13800 | 13790 | 2907 |
| 222 | 20231121 | 145100 | 7292105960 | 13800 | 13800 | 13800 | 13800 | 407 |
| 223 | 20231121 | 145000 | 7286489360 | 13800 | 13800 | 13810 | 13800 | 727 |
| 224 | 20231121 | 144900 | 7276455260 | 13810 | 13800 | 13810 | 13800 | 325 |
| 225 | 20231121 | 144800 | 7271969260 | 13800 | 13800 | 13810 | 13800 | 228 |
| 226 | 20231121 | 144700 | 7268822780 | 13810 | 13800 | 13810 | 13800 | 1214 |
| 227 | 20231121 | 144600 | 7252068690 | 13810 | 13790 | 13810 | 13790 | 475 |
| 228 | 20231121 | 144500 | 7245515910 | 13800 | 13800 | 13800 | 13790 | 152 |
| 229 | 20231121 | 144400 | 7243419050 | 13800 | 13800 | 13800 | 13800 | 145 |
| 230 | 20231121 | 144300 | 7241418050 | 13820 | 13800 | 13820 | 13790 | 1072 |
| 231 | 20231121 | 144200 | 7226622610 | 13820 | 13800 | 13820 | 13790 | 1502 |
| 232 | 20231121 | 144100 | 7205906670 | 13820 | 13820 | 13830 | 13800 | 531 |
| 233 | 20231121 | 144000 | 7198571080 | 13830 | 13820 | 13830 | 13820 | 716 |
| 234 | 20231121 | 143900 | 7188672940 | 13820 | 13820 | 13820 | 13800 | 502 |
| 235 | 20231121 | 143800 | 7181745260 | 13820 | 13800 | 13830 | 13790 | 2600 |
| 236 | 20231121 | 143700 | 7145875260 | 13830 | 13810 | 13830 | 13800 | 1753 |
| 237 | 20231121 | 143600 | 7121680750 | 13830 | 13810 | 13830 | 13800 | 1102 |
| 238 | 20231121 | 143500 | 7106463620 | 13830 | 13810 | 13830 | 13810 | 746 |
| 239 | 20231121 | 143400 | 7096161340 | 13840 | 13830 | 13840 | 13810 | 43 |
| 240 | 20231121 | 143300 | 7095566490 | 13840 | 13830 | 13850 | 13810 | 1227 |
| 241 | 20231121 | 143200 | 7078605480 | 13840 | 13850 | 13850 | 13830 | 129 |
| 242 | 20231121 | 143100 | 7076820060 | 13840 | 13830 | 13850 | 13830 | 624 |
| 243 | 20231121 | 143000 | 7068189800 | 13850 | 13830 | 13850 | 13830 | 2002 |
| 244 | 20231121 | 142900 | 7040477110 | 13830 | 13820 | 13830 | 13820 | 620 |
| 245 | 20231121 | 142800 | 7031904500 | 13830 | 13830 | 13830 | 13820 | 111 |
| 246 | 20231121 | 142700 | 7030369390 | 13830 | 13830 | 13840 | 13830 | 1052 |
| 247 | 20231121 | 142600 | 7015820210 | 13840 | 13840 | 13840 | 13820 | 526 |
| 248 | 20231121 | 142500 | 7008546590 | 13840 | 13840 | 13840 | 13840 | 359 |
| 249 | 20231121 | 142400 | 7003578030 | 13830 | 13830 | 13840 | 13830 | 170 |
| 250 | 20231121 | 142300 | 7001226040 | 13830 | 13830 | 13830 | 13830 | 13 |
| 251 | 20231121 | 142200 | 7001046250 | 13840 | 13840 | 13840 | 13830 | 52 |
| 252 | 20231121 | 142100 | 7000326920 | 13830 | 13840 | 13840 | 13830 | 224 |
| 253 | 20231121 | 142000 | 6997228160 | 13830 | 13830 | 13830 | 13830 | 175 |
| 254 | 20231121 | 141900 | 6994807910 | 13830 | 13810 | 13830 | 13810 | 90 |
| 255 | 20231121 | 141800 | 6993563260 | 13810 | 13820 | 13820 | 13810 | 107 |
| 256 | 20231121 | 141700 | 6992085020 | 13820 | 13830 | 13830 | 13820 | 127 |
| 257 | 20231121 | 141600 | 6990329160 | 13820 | 13820 | 13820 | 13810 | 978 |
| 258 | 20231121 | 141500 | 6976813530 | 13820 | 13810 | 13820 | 13810 | 293 |
| 259 | 20231121 | 141400 | 6972767170 | 13820 | 13810 | 13820 | 13800 | 565 |
| 260 | 20231121 | 141300 | 6964966510 | 13820 | 13820 | 13820 | 13810 | 437 |
| 261 | 20231121 | 141200 | 6958928160 | 13810 | 13810 | 13810 | 13810 | 14 |
| 262 | 20231121 | 141100 | 6958734820 | 13810 | 13800 | 13810 | 13800 | 111 |
| 263 | 20231121 | 141000 | 6957201920 | 13800 | 13800 | 13800 | 13800 | 492 |
| 264 | 20231121 | 140900 | 6950412320 | 13800 | 13810 | 13810 | 13800 | 131 |
| 265 | 20231121 | 140800 | 6948604110 | 13800 | 13800 | 13800 | 13800 | 13 |
| 266 | 20231121 | 140700 | 6948424710 | 13800 | 13800 | 13800 | 13800 | 82 |
| 267 | 20231121 | 140600 | 6947293110 | 13800 | 13800 | 13810 | 13800 | 569 |
| 268 | 20231121 | 140500 | 6939440810 | 13800 | 13800 | 13800 | 13800 | 1000 |
| 269 | 20231121 | 140400 | 6925640810 | 13810 | 13800 | 13810 | 13790 | 3582 |
| 270 | 20231121 | 140300 | 6876209220 | 13790 | 13800 | 13810 | 13790 | 1318 |
| 271 | 20231121 | 140200 | 6858020170 | 13800 | 13810 | 13820 | 13800 | 1646 |
| 272 | 20231121 | 140100 | 6835304470 | 13800 | 13800 | 13800 | 13800 | 400 |
| 273 | 20231121 | 140000 | 6829784470 | 13810 | 13830 | 13830 | 13810 | 2380 |
| 274 | 20231121 | 135900 | 6796916040 | 13830 | 13820 | 13830 | 13810 | 319 |
| 275 | 20231121 | 135800 | 6792509130 | 13810 | 13820 | 13820 | 13810 | 1382 |
| 276 | 20231121 | 135700 | 6773418100 | 13820 | 13820 | 13820 | 13820 | 55 |
| 277 | 20231121 | 135600 | 6772658000 | 13830 | 13820 | 13830 | 13820 | 30 |
| 278 | 20231121 | 135500 | 6772243300 | 13830 | 13830 | 13830 | 13830 | 0 |
| 279 | 20231121 | 135400 | 6772243300 | 13830 | 13820 | 13830 | 13810 | 278 |
| 280 | 20231121 | 135300 | 6768402420 | 13830 | 13830 | 13830 | 13820 | 60 |
| 281 | 20231121 | 135200 | 6767573190 | 13820 | 13820 | 13830 | 13820 | 525 |
| 282 | 20231121 | 135100 | 6760317650 | 13830 | 13810 | 13830 | 13810 | 532 |
| 283 | 20231121 | 135000 | 6752965450 | 13820 | 13820 | 13820 | 13820 | 66 |
| 284 | 20231121 | 134900 | 6752053330 | 13810 | 13810 | 13810 | 13800 | 103 |
| 285 | 20231121 | 134800 | 6750630920 | 13810 | 13810 | 13810 | 13800 | 210 |
| 286 | 20231121 | 134700 | 6747732630 | 13810 | 13810 | 13820 | 13810 | 202 |
| 287 | 20231121 | 134600 | 6744942870 | 13820 | 13810 | 13820 | 13800 | 313 |
| 288 | 20231121 | 134500 | 6740620670 | 13810 | 13810 | 13810 | 13810 | 201 |
| 289 | 20231121 | 134400 | 6737844860 | 13810 | 13810 | 13810 | 13810 | 123 |
| 290 | 20231121 | 134300 | 6736146230 | 13800 | 13800 | 13810 | 13800 | 301 |
| 291 | 20231121 | 134200 | 6731991290 | 13800 | 13820 | 13820 | 13800 | 161 |
| 292 | 20231121 | 134100 | 6729769270 | 13820 | 13820 | 13820 | 13800 | 847 |
| 293 | 20231121 | 134000 | 6718071680 | 13830 | 13820 | 13830 | 13810 | 326 |
| 294 | 20231121 | 133900 | 6713564790 | 13820 | 13820 | 13820 | 13820 | 242 |
| 295 | 20231121 | 133800 | 6710220350 | 13820 | 13820 | 13820 | 13810 | 346 |
| 296 | 20231121 | 133700 | 6705440360 | 13820 | 13810 | 13820 | 13810 | 554 |
| 297 | 20231121 | 133600 | 6697788960 | 13820 | 13810 | 13820 | 13800 | 3527 |
| 298 | 20231121 | 133500 | 6649089850 | 13820 | 13810 | 13820 | 13810 | 187 |
| 299 | 20231121 | 133400 | 6646506540 | 13820 | 13820 | 13830 | 13820 | 434 |
| 300 | 20231121 | 133300 | 6640508610 | 13820 | 13820 | 13830 | 13820 | 326 |
| 301 | 20231121 | 133200 | 6636002030 | 13820 | 13830 | 13830 | 13820 | 1982 |
| 302 | 20231121 | 133100 | 6608602630 | 13840 | 13840 | 13850 | 13830 | 523 |
| 303 | 20231121 | 133000 | 6601365670 | 13850 | 13850 | 13850 | 13830 | 864 |
| 304 | 20231121 | 132900 | 6589405930 | 13850 | 13850 | 13850 | 13840 | 714 |
| 305 | 20231121 | 132800 | 6579523230 | 13850 | 13840 | 13850 | 13840 | 183 |
| 306 | 20231121 | 132700 | 6576990440 | 13860 | 13840 | 13860 | 13830 | 826 |
| 307 | 20231121 | 132600 | 6565562210 | 13860 | 13850 | 13860 | 13850 | 906 |
| 308 | 20231121 | 132500 | 6553014070 | 13850 | 13850 | 13850 | 13850 | 227 |
| 309 | 20231121 | 132400 | 6549870120 | 13860 | 13860 | 13860 | 13830 | 2574 |
| 310 | 20231121 | 132300 | 6514235350 | 13860 | 13860 | 13860 | 13850 | 197 |
| 311 | 20231121 | 132200 | 6511505800 | 13870 | 13850 | 13870 | 13840 | 3248 |
| 312 | 20231121 | 132100 | 6466497060 | 13850 | 13850 | 13860 | 13850 | 660 |
| 313 | 20231121 | 132000 | 6457353050 | 13860 | 13840 | 13860 | 13840 | 662 |
| 314 | 20231121 | 131900 | 6448178520 | 13850 | 13830 | 13850 | 13830 | 555 |
| 315 | 20231121 | 131800 | 6440496420 | 13830 | 13830 | 13830 | 13830 | 29 |
| 316 | 20231121 | 131700 | 6440095350 | 13830 | 13840 | 13840 | 13830 | 53 |
| 317 | 20231121 | 131600 | 6439362120 | 13830 | 13820 | 13830 | 13820 | 97 |
| 318 | 20231121 | 131500 | 6438020620 | 13820 | 13830 | 13830 | 13810 | 255 |
| 319 | 20231121 | 131400 | 6434495680 | 13810 | 13820 | 13820 | 13810 | 746 |
| 320 | 20231121 | 131300 | 6424190540 | 13830 | 13820 | 13830 | 13820 | 75 |
| 321 | 20231121 | 131200 | 6423154030 | 13830 | 13840 | 13840 | 13820 | 846 |
| 322 | 20231121 | 131100 | 6411460760 | 13820 | 13820 | 13820 | 13820 | 399 |
| 323 | 20231121 | 131000 | 6405946580 | 13820 | 13820 | 13830 | 13820 | 355 |
| 324 | 20231121 | 130900 | 6401040470 | 13820 | 13830 | 13830 | 13820 | 179 |
| 325 | 20231121 | 130800 | 6398565390 | 13830 | 13810 | 13830 | 13810 | 125 |
| 326 | 20231121 | 130700 | 6396837600 | 13800 | 13820 | 13820 | 13800 | 587 |
| 327 | 20231121 | 130600 | 6388729680 | 13820 | 13810 | 13820 | 13810 | 234 |
| 328 | 20231121 | 130500 | 6385496360 | 13810 | 13810 | 13810 | 13810 | 1003 |
| 329 | 20231121 | 130400 | 6371644930 | 13810 | 13810 | 13830 | 13810 | 360 |
| 330 | 20231121 | 130300 | 6366673310 | 13840 | 13840 | 13840 | 13810 | 272 |
| 331 | 20231121 | 130200 | 6362908870 | 13800 | 13800 | 13800 | 13800 | 0 |
| 332 | 20231121 | 130100 | 6362908870 | 13800 | 13800 | 13800 | 13800 | 444 |
| 333 | 20231121 | 130000 | 6356781670 | 13800 | 13800 | 13800 | 13790 | 788 |
| 334 | 20231121 | 125900 | 6345909880 | 13800 | 13800 | 13800 | 13790 | 1075 |
| 335 | 20231121 | 125800 | 6331075380 | 13800 | 13810 | 13810 | 13800 | 1441 |
| 336 | 20231121 | 125700 | 6311188580 | 13810 | 13810 | 13810 | 13800 | 164 |
| 337 | 20231121 | 125600 | 6308924160 | 13810 | 13810 | 13830 | 13810 | 714 |
| 338 | 20231121 | 125500 | 6299063740 | 13830 | 13850 | 13850 | 13810 | 1278 |
| 339 | 20231121 | 125400 | 6281396090 | 13860 | 13850 | 13860 | 13830 | 351 |
| 340 | 20231121 | 125300 | 6276536220 | 13850 | 13840 | 13850 | 13810 | 118 |
| 341 | 20231121 | 125200 | 6274905250 | 13810 | 13810 | 13840 | 13810 | 1870 |
| 342 | 20231121 | 125100 | 6249041140 | 13810 | 13820 | 13820 | 13810 | 276 |
| 343 | 20231121 | 125000 | 6245228660 | 13810 | 13790 | 13810 | 13790 | 1867 |
| 344 | 20231121 | 124900 | 6219460020 | 13790 | 13780 | 13790 | 13780 | 572 |
| 345 | 20231121 | 124800 | 6211572230 | 13780 | 13790 | 13790 | 13780 | 719 |
| 346 | 20231121 | 124700 | 6201663460 | 13780 | 13790 | 13790 | 13780 | 633 |
| 347 | 20231121 | 124600 | 6192940670 | 13790 | 13790 | 13800 | 13790 | 319 |
| 348 | 20231121 | 124500 | 6188541650 | 13790 | 13790 | 13790 | 13780 | 241 |
| 349 | 20231121 | 124400 | 6185218270 | 13800 | 13780 | 13800 | 13770 | 2202 |
| 350 | 20231121 | 124300 | 6154874470 | 13780 | 13800 | 13800 | 13780 | 1506 |
| 351 | 20231121 | 124200 | 6134114280 | 13790 | 13800 | 13800 | 13790 | 392 |
| 352 | 20231121 | 124100 | 6128707780 | 13800 | 13790 | 13800 | 13790 | 526 |
| 353 | 20231121 | 124000 | 6121453980 | 13800 | 13800 | 13800 | 13800 | 22 |
| 354 | 20231121 | 123900 | 6121150380 | 13790 | 13790 | 13800 | 13790 | 1060 |
| 355 | 20231121 | 123800 | 6106532880 | 13790 | 13790 | 13800 | 13790 | 370 |
| 356 | 20231121 | 123700 | 6101430480 | 13800 | 13800 | 13800 | 13790 | 507 |
| 357 | 20231121 | 123600 | 6094434480 | 13800 | 13810 | 13810 | 13780 | 5331 |
| 358 | 20231121 | 123500 | 6020928880 | 13810 | 13810 | 13810 | 13800 | 2002 |
| 359 | 20231121 | 123400 | 5993292180 | 13810 | 13800 | 13810 | 13800 | 650 |
| 360 | 20231121 | 123300 | 5984315690 | 13800 | 13810 | 13820 | 13800 | 2564 |
| 361 | 20231121 | 123200 | 5948921160 | 13820 | 13810 | 13820 | 13810 | 753 |
| 362 | 20231121 | 123100 | 5938520860 | 13810 | 13810 | 13810 | 13810 | 153 |
| 363 | 20231121 | 123000 | 5936407930 | 13810 | 13820 | 13820 | 13810 | 182 |
| 364 | 20231121 | 122900 | 5933894500 | 13810 | 13810 | 13820 | 13800 | 824 |
| 365 | 20231121 | 122800 | 5922514430 | 13810 | 13820 | 13820 | 13810 | 364 |
| 366 | 20231121 | 122700 | 5917487340 | 13810 | 13810 | 13820 | 13800 | 209 |
| 367 | 20231121 | 122600 | 5914600800 | 13820 | 13820 | 13820 | 13820 | 23 |
| 368 | 20231121 | 122500 | 5914282940 | 13820 | 13830 | 13830 | 13820 | 139 |
| 369 | 20231121 | 122400 | 5912361180 | 13830 | 13800 | 13830 | 13800 | 606 |
| 370 | 20231121 | 122300 | 5903983430 | 13790 | 13800 | 13800 | 13790 | 5098 |
| 371 | 20231121 | 122200 | 5833632870 | 13800 | 13790 | 13800 | 13790 | 1282 |
| 372 | 20231121 | 122100 | 5815945660 | 13790 | 13830 | 13830 | 13790 | 3897 |
| 373 | 20231121 | 122000 | 5762154720 | 13830 | 13830 | 13830 | 13820 | 172 |
| 374 | 20231121 | 121900 | 5759776260 | 13830 | 13830 | 13830 | 13830 | 97 |
| 375 | 20231121 | 121800 | 5758434750 | 13820 | 13830 | 13830 | 13820 | 57 |
| 376 | 20231121 | 121700 | 5757646990 | 13830 | 13830 | 13830 | 13830 | 34 |
| 377 | 20231121 | 121600 | 5757176770 | 13820 | 13820 | 13830 | 13820 | 854 |
| 378 | 20231121 | 121500 | 5745368270 | 13820 | 13810 | 13820 | 13810 | 53 |
| 379 | 20231121 | 121400 | 5744636310 | 13810 | 13810 | 13810 | 13810 | 459 |
| 380 | 20231121 | 121300 | 5738297520 | 13820 | 13820 | 13820 | 13800 | 1701 |
| 381 | 20231121 | 121200 | 5714813170 | 13830 | 13840 | 13840 | 13810 | 2841 |
| 382 | 20231121 | 121100 | 5675554010 | 13830 | 13830 | 13850 | 13830 | 102 |
| 383 | 20231121 | 121000 | 5674143330 | 13840 | 13850 | 13850 | 13840 | 145 |
| 384 | 20231121 | 120900 | 5672136480 | 13830 | 13850 | 13850 | 13830 | 937 |
| 385 | 20231121 | 120800 | 5659175110 | 13850 | 13840 | 13850 | 13830 | 517 |
| 386 | 20231121 | 120700 | 5652020200 | 13840 | 13850 | 13850 | 13840 | 1144 |
| 387 | 20231121 | 120600 | 5636185740 | 13850 | 13850 | 13850 | 13850 | 56 |
| 388 | 20231121 | 120500 | 5635410140 | 13850 | 13860 | 13860 | 13850 | 552 |
| 389 | 20231121 | 120400 | 5627764100 | 13860 | 13860 | 13860 | 13850 | 147 |
| 390 | 20231121 | 120300 | 5625726700 | 13860 | 13860 | 13870 | 13860 | 414 |
| 391 | 20231121 | 120200 | 5619988610 | 13870 | 13860 | 13870 | 13860 | 170 |
| 392 | 20231121 | 120100 | 5617630980 | 13860 | 13860 | 13870 | 13860 | 158 |
| 393 | 20231121 | 120000 | 5615441080 | 13860 | 13860 | 13860 | 13860 | 173 |
| 394 | 20231121 | 115900 | 5613043300 | 13860 | 13860 | 13870 | 13860 | 103 |
| 395 | 20231121 | 115800 | 5611615060 | 13860 | 13860 | 13860 | 13860 | 85 |
| 396 | 20231121 | 115700 | 5610436960 | 13860 | 13860 | 13870 | 13860 | 325 |
| 397 | 20231121 | 115600 | 5605931570 | 13860 | 13850 | 13890 | 13850 | 590 |
| 398 | 20231121 | 115500 | 5597743030 | 13840 | 13840 | 13870 | 13840 | 1194 |
| 399 | 20231121 | 115400 | 5581213990 | 13840 | 13880 | 13880 | 13840 | 4845 |
| 400 | 20231121 | 115300 | 5514069880 | 13880 | 13890 | 13890 | 13880 | 1219 |
| 401 | 20231121 | 115200 | 5497145960 | 13890 | 13890 | 13890 | 13890 | 163 |
| 402 | 20231121 | 115100 | 5494881890 | 13910 | 13930 | 13930 | 13910 | 104 |
| 403 | 20231121 | 115000 | 5493433790 | 13890 | 13890 | 13890 | 13880 | 124 |
| 404 | 20231121 | 114900 | 5491712600 | 13880 | 13880 | 13880 | 13880 | 500 |
| 405 | 20231121 | 114800 | 5484772600 | 13930 | 13930 | 13930 | 13930 | 10 |
| 406 | 20231121 | 114700 | 5484633300 | 13880 | 13920 | 13930 | 13880 | 593 |
| 407 | 20231121 | 114600 | 5476390070 | 13920 | 13910 | 13920 | 13910 | 67 |
| 408 | 20231121 | 114500 | 5475457440 | 13910 | 13910 | 13910 | 13900 | 387 |
| 409 | 20231121 | 114400 | 5470076490 | 13910 | 13910 | 13910 | 13910 | 1 |
| 410 | 20231121 | 114300 | 5470062580 | 13910 | 13890 | 13910 | 13880 | 1280 |
| 411 | 20231121 | 114200 | 5452276080 | 13890 | 13890 | 13890 | 13880 | 1412 |
| 412 | 20231121 | 114100 | 5432665250 | 13900 | 13900 | 13910 | 13900 | 1093 |
| 413 | 20231121 | 114000 | 5417472540 | 13900 | 13900 | 13900 | 13900 | 856 |
| 414 | 20231121 | 113900 | 5405574140 | 13900 | 13930 | 13930 | 13900 | 332 |
| 415 | 20231121 | 113800 | 5400955970 | 13930 | 13930 | 13930 | 13930 | 177 |
| 416 | 20231121 | 113700 | 5398490360 | 13930 | 13910 | 13930 | 13910 | 94 |
| 417 | 20231121 | 113600 | 5397182160 | 13910 | 13920 | 13920 | 13910 | 54 |
| 418 | 20231121 | 113500 | 5396430970 | 13930 | 13930 | 13930 | 13930 | 27 |
| 419 | 20231121 | 113400 | 5396054860 | 13930 | 13910 | 13930 | 13910 | 82 |
| 420 | 20231121 | 113300 | 5394912620 | 13910 | 13910 | 13920 | 13900 | 325 |
| 421 | 20231121 | 113200 | 5390393580 | 13910 | 13910 | 13920 | 13900 | 613 |
| 422 | 20231121 | 113100 | 5381866680 | 13910 | 13910 | 13910 | 13910 | 360 |
| 423 | 20231121 | 113000 | 5376859080 | 13910 | 13910 | 13910 | 13900 | 252 |
| 424 | 20231121 | 112900 | 5373353830 | 13910 | 13910 | 13910 | 13910 | 749 |
| 425 | 20231121 | 112800 | 5362935240 | 13910 | 13910 | 13910 | 13900 | 568 |
| 426 | 20231121 | 112700 | 5355039370 | 13910 | 13910 | 13920 | 13910 | 172 |
| 427 | 20231121 | 112600 | 5352646750 | 13910 | 13910 | 13910 | 13900 | 493 |
| 428 | 20231121 | 112500 | 5345789920 | 13910 | 13940 | 13940 | 13900 | 3143 |
| 429 | 20231121 | 112400 | 5302074760 | 13940 | 13930 | 13940 | 13930 | 676 |
| 430 | 20231121 | 112300 | 5292656670 | 13930 | 13950 | 13950 | 13920 | 181 |
| 431 | 20231121 | 112200 | 5290136990 | 13920 | 13950 | 13950 | 13920 | 262 |
| 432 | 20231121 | 112100 | 5286487630 | 13950 | 13930 | 13960 | 13930 | 1280 |
| 433 | 20231121 | 112000 | 5268630490 | 13920 | 13920 | 13930 | 13910 | 1369 |
| 434 | 20231121 | 111900 | 5249577440 | 13920 | 13960 | 13960 | 13920 | 1220 |
| 435 | 20231121 | 111800 | 5232576960 | 13990 | 13980 | 13990 | 13950 | 253 |
| 436 | 20231121 | 111700 | 5229047310 | 13990 | 13980 | 13990 | 13960 | 55 |
| 437 | 20231121 | 111600 | 5228278680 | 13950 | 13970 | 13980 | 13950 | 3354 |
| 438 | 20231121 | 111500 | 5181458750 | 13960 | 13980 | 14000 | 13960 | 6030 |
| 439 | 20231121 | 111400 | 5097239470 | 13980 | 14020 | 14020 | 13980 | 1173 |
| 440 | 20231121 | 111300 | 5080822920 | 14020 | 13980 | 14020 | 13980 | 554 |
| 441 | 20231121 | 111200 | 5073066180 | 13970 | 13980 | 13980 | 13970 | 448 |
| 442 | 20231121 | 111100 | 5066806680 | 13970 | 13980 | 13990 | 13970 | 77 |
| 443 | 20231121 | 111000 | 5065729710 | 13980 | 13970 | 13980 | 13970 | 129 |
| 444 | 20231121 | 110900 | 5063927110 | 13980 | 13980 | 13990 | 13980 | 499 |
| 445 | 20231121 | 110800 | 5056950790 | 13980 | 13970 | 13990 | 13970 | 692 |
| 446 | 20231121 | 110700 | 5047276390 | 13970 | 13970 | 13980 | 13970 | 37 |
| 447 | 20231121 | 110600 | 5046759490 | 13970 | 13970 | 13980 | 13970 | 459 |
| 448 | 20231121 | 110500 | 5040346760 | 13970 | 13980 | 13980 | 13970 | 692 |
| 449 | 20231121 | 110400 | 5030675070 | 13990 | 14000 | 14000 | 13990 | 184 |
| 450 | 20231121 | 110300 | 5028099700 | 13970 | 13980 | 14000 | 13970 | 472 |
| 451 | 20231121 | 110200 | 5021499450 | 14000 | 14000 | 14020 | 13980 | 264 |
| 452 | 20231121 | 110100 | 5017807990 | 14000 | 14020 | 14030 | 14000 | 1336 |
| 453 | 20231121 | 110000 | 4999081580 | 14020 | 14050 | 14050 | 14020 | 2610 |
| 454 | 20231121 | 105900 | 4962442710 | 14050 | 14060 | 14060 | 14050 | 1228 |
| 455 | 20231121 | 105800 | 4945178890 | 14050 | 14060 | 14060 | 14030 | 1580 |
| 456 | 20231121 | 105700 | 4922989490 | 14060 | 13950 | 14070 | 13950 | 14741 |
| 457 | 20231121 | 105600 | 4716555640 | 13950 | 13950 | 13960 | 13950 | 230 |
| 458 | 20231121 | 105500 | 4713347080 | 13950 | 13940 | 13960 | 13940 | 395 |
| 459 | 20231121 | 105400 | 4707835460 | 13940 | 13960 | 13970 | 13940 | 212 |
| 460 | 20231121 | 105300 | 4704877350 | 13970 | 13930 | 13970 | 13910 | 553 |
| 461 | 20231121 | 105200 | 4697180080 | 13970 | 13960 | 13970 | 13920 | 3514 |
| 462 | 20231121 | 105100 | 4648239120 | 13960 | 13970 | 13980 | 13960 | 304 |
| 463 | 20231121 | 105000 | 4643992180 | 13970 | 13970 | 13970 | 13960 | 756 |
| 464 | 20231121 | 104900 | 4633432850 | 13970 | 13950 | 13970 | 13950 | 106 |
| 465 | 20231121 | 104800 | 4631952050 | 13980 | 13980 | 13980 | 13980 | 5 |
| 466 | 20231121 | 104700 | 4631882150 | 13980 | 13980 | 13980 | 13950 | 158 |
| 467 | 20231121 | 104600 | 4629675720 | 13970 | 13970 | 13980 | 13960 | 199 |
| 468 | 20231121 | 104500 | 4626895290 | 13970 | 13970 | 13980 | 13970 | 1397 |
| 469 | 20231121 | 104400 | 4607374160 | 13970 | 13970 | 13970 | 13970 | 234 |
| 470 | 20231121 | 104300 | 4604105180 | 13970 | 13980 | 13980 | 13970 | 1421 |
| 471 | 20231121 | 104200 | 4584253520 | 13970 | 13970 | 13980 | 13970 | 834 |
| 472 | 20231121 | 104100 | 4572600710 | 13970 | 13950 | 13970 | 13930 | 2277 |
| 473 | 20231121 | 104000 | 4540874140 | 13970 | 13950 | 13970 | 13950 | 466 |
| 474 | 20231121 | 103900 | 4534373300 | 13950 | 13960 | 13960 | 13950 | 304 |
| 475 | 20231121 | 103800 | 4530130720 | 13960 | 13980 | 13980 | 13960 | 294 |
| 476 | 20231121 | 103700 | 4526025010 | 13970 | 13990 | 14000 | 13960 | 4005 |
| 477 | 20231121 | 103600 | 4470030880 | 14000 | 13990 | 14000 | 13990 | 620 |
| 478 | 20231121 | 103500 | 4461352790 | 13990 | 13980 | 13990 | 13980 | 3525 |
| 479 | 20231121 | 103400 | 4412052630 | 13980 | 13990 | 14000 | 13980 | 1138 |
| 480 | 20231121 | 103300 | 4396133060 | 13990 | 14000 | 14000 | 13990 | 820 |
| 481 | 20231121 | 103200 | 4384658990 | 14000 | 14000 | 14010 | 14000 | 2524 |
| 482 | 20231121 | 103100 | 4349321990 | 14010 | 14020 | 14030 | 13990 | 4686 |
| 483 | 20231121 | 103000 | 4283668530 | 14020 | 14010 | 14030 | 14000 | 6219 |
| 484 | 20231121 | 102900 | 4196512920 | 14010 | 13980 | 14010 | 13970 | 4839 |
| 485 | 20231121 | 102800 | 4128770790 | 13980 | 13970 | 13980 | 13940 | 2526 |
| 486 | 20231121 | 102700 | 4093497910 | 13970 | 13920 | 13980 | 13910 | 3563 |
| 487 | 20231121 | 102600 | 4043792310 | 13910 | 13920 | 13930 | 13910 | 1531 |
| 488 | 20231121 | 102500 | 4022483180 | 13920 | 13910 | 13920 | 13910 | 2371 |
| 489 | 20231121 | 102400 | 3989495630 | 13910 | 13890 | 13920 | 13890 | 623 |
| 490 | 20231121 | 102300 | 3980831890 | 13900 | 13900 | 13900 | 13870 | 1024 |
| 491 | 20231121 | 102200 | 3966602060 | 13870 | 13900 | 13900 | 13870 | 952 |
| 492 | 20231121 | 102100 | 3953376930 | 13900 | 13850 | 13900 | 13840 | 3666 |
| 493 | 20231121 | 102000 | 3902548490 | 13840 | 13840 | 13850 | 13840 | 679 |
| 494 | 20231121 | 101900 | 3893149110 | 13840 | 13850 | 13860 | 13840 | 817 |
| 495 | 20231121 | 101800 | 3881836720 | 13850 | 13850 | 13850 | 13840 | 206 |
| 496 | 20231121 | 101700 | 3878983770 | 13850 | 13860 | 13860 | 13840 | 330 |
| 497 | 20231121 | 101600 | 3874411580 | 13860 | 13840 | 13860 | 13840 | 1150 |
| 498 | 20231121 | 101500 | 3858488230 | 13840 | 13810 | 13840 | 13810 | 629 |
| 499 | 20231121 | 101400 | 3849799510 | 13840 | 13840 | 13840 | 13800 | 3599 |
| 500 | 20231121 | 101300 | 3800106210 | 13850 | 13850 | 13850 | 13840 | 634 |
| 501 | 20231121 | 101200 | 3791328920 | 13850 | 13860 | 13860 | 13840 | 763 |
| 502 | 20231121 | 101100 | 3780761140 | 13840 | 13840 | 13860 | 13830 | 1841 |
| 503 | 20231121 | 101000 | 3755273270 | 13840 | 13830 | 13840 | 13800 | 933 |
| 504 | 20231121 | 100900 | 3742371850 | 13830 | 13820 | 13830 | 13810 | 1186 |
| 505 | 20231121 | 100800 | 3725986810 | 13830 | 13780 | 13830 | 13780 | 2174 |
| 506 | 20231121 | 100700 | 3695989590 | 13770 | 13760 | 13770 | 13760 | 713 |
| 507 | 20231121 | 100600 | 3686174050 | 13760 | 13760 | 13770 | 13750 | 1662 |
| 508 | 20231121 | 100500 | 3663299900 | 13760 | 13760 | 13770 | 13750 | 3126 |
| 509 | 20231121 | 100400 | 3620295690 | 13760 | 13780 | 13790 | 13760 | 2032 |
| 510 | 20231121 | 100300 | 3592316150 | 13780 | 13790 | 13790 | 13770 | 683 |
| 511 | 20231121 | 100200 | 3582904400 | 13790 | 13800 | 13800 | 13780 | 2066 |
| 512 | 20231121 | 100100 | 3554416760 | 13800 | 13800 | 13810 | 13800 | 675 |
| 513 | 20231121 | 100000 | 3545101700 | 13810 | 13770 | 13810 | 13770 | 2977 |
| 514 | 20231121 | 095900 | 3504092080 | 13780 | 13770 | 13790 | 13770 | 889 |
| 515 | 20231121 | 095800 | 3491841850 | 13780 | 13790 | 13790 | 13770 | 1238 |
| 516 | 20231121 | 095700 | 3474779160 | 13790 | 13790 | 13800 | 13780 | 1277 |
| 517 | 20231121 | 095600 | 3457169180 | 13800 | 13810 | 13810 | 13790 | 617 |
| 518 | 20231121 | 095500 | 3448653820 | 13810 | 13810 | 13820 | 13790 | 653 |
| 519 | 20231121 | 095400 | 3439640030 | 13810 | 13810 | 13820 | 13800 | 372 |
| 520 | 20231121 | 095300 | 3434504710 | 13810 | 13790 | 13810 | 13790 | 1351 |
| 521 | 20231121 | 095200 | 3415862150 | 13800 | 13810 | 13810 | 13770 | 493 |
| 522 | 20231121 | 095100 | 3409066890 | 13800 | 13810 | 13820 | 13780 | 2539 |
| 523 | 20231121 | 095000 | 3374046450 | 13800 | 13800 | 13810 | 13800 | 615 |
| 524 | 20231121 | 094900 | 3365556100 | 13800 | 13790 | 13800 | 13790 | 1330 |
| 525 | 20231121 | 094800 | 3347204340 | 13800 | 13780 | 13800 | 13780 | 611 |
| 526 | 20231121 | 094700 | 3338778530 | 13800 | 13770 | 13800 | 13770 | 559 |
| 527 | 20231121 | 094600 | 3331073480 | 13770 | 13780 | 13790 | 13770 | 1043 |
| 528 | 20231121 | 094500 | 3316701920 | 13780 | 13780 | 13790 | 13770 | 892 |
| 529 | 20231121 | 094400 | 3304414670 | 13780 | 13800 | 13800 | 13780 | 2077 |
| 530 | 20231121 | 094300 | 3275784070 | 13790 | 13820 | 13820 | 13780 | 2935 |
| 531 | 20231121 | 094200 | 3235305330 | 13820 | 13780 | 13820 | 13770 | 2787 |
| 532 | 20231121 | 094100 | 3196857090 | 13780 | 13780 | 13800 | 13770 | 1040 |
| 533 | 20231121 | 094000 | 3182526590 | 13780 | 13820 | 13820 | 13780 | 4059 |
| 534 | 20231121 | 093900 | 3126496070 | 13820 | 13880 | 13880 | 13810 | 4059 |
| 535 | 20231121 | 093800 | 3070314860 | 13860 | 13860 | 13880 | 13850 | 548 |
| 536 | 20231121 | 093700 | 3062717350 | 13880 | 13860 | 13880 | 13850 | 1758 |
| 537 | 20231121 | 093600 | 3038354390 | 13890 | 13890 | 13890 | 13860 | 1051 |
| 538 | 20231121 | 093500 | 3023772880 | 13890 | 13850 | 13900 | 13850 | 1069 |
| 539 | 20231121 | 093400 | 3008945510 | 13860 | 13920 | 13920 | 13850 | 4133 |
| 540 | 20231121 | 093300 | 2951602360 | 13920 | 13920 | 13930 | 13910 | 1101 |
| 541 | 20231121 | 093200 | 2936276620 | 13920 | 13960 | 13960 | 13920 | 1794 |
| 542 | 20231121 | 093100 | 2911256030 | 13960 | 13890 | 13980 | 13890 | 3038 |
| 543 | 20231121 | 093000 | 2868892450 | 13890 | 13930 | 13930 | 13890 | 1664 |
| 544 | 20231121 | 092900 | 2845763630 | 13930 | 13910 | 13940 | 13900 | 3137 |
| 545 | 20231121 | 092800 | 2802116420 | 13910 | 13890 | 13910 | 13880 | 2625 |
| 546 | 20231121 | 092700 | 2765658270 | 13890 | 13880 | 13920 | 13870 | 2380 |
| 547 | 20231121 | 092600 | 2732581680 | 13870 | 13820 | 13870 | 13800 | 5932 |
| 548 | 20231121 | 092500 | 2650528110 | 13820 | 13820 | 13820 | 13800 | 638 |
| 549 | 20231121 | 092400 | 2641715530 | 13800 | 13810 | 13830 | 13770 | 1424 |
| 550 | 20231121 | 092300 | 2622063890 | 13810 | 13830 | 13840 | 13800 | 5210 |
| 551 | 20231121 | 092200 | 2550021380 | 13830 | 13790 | 13830 | 13770 | 2419 |
| 552 | 20231121 | 092100 | 2516643430 | 13790 | 13750 | 13800 | 13740 | 1445 |
| 553 | 20231121 | 092000 | 2496762450 | 13750 | 13770 | 13770 | 13750 | 7705 |
| 554 | 20231121 | 091900 | 2390801510 | 13760 | 13760 | 13800 | 13750 | 3401 |
| 555 | 20231121 | 091800 | 2343988240 | 13760 | 13800 | 13800 | 13760 | 4972 |
| 556 | 20231121 | 091700 | 2275536530 | 13800 | 13800 | 13810 | 13800 | 2951 |
| 557 | 20231121 | 091600 | 2234807950 | 13800 | 13820 | 13830 | 13790 | 1367 |
| 558 | 20231121 | 091500 | 2215931470 | 13820 | 13780 | 13830 | 13760 | 7427 |
| 559 | 20231121 | 091400 | 2113598850 | 13780 | 13810 | 13820 | 13780 | 3438 |
| 560 | 20231121 | 091300 | 2066168900 | 13820 | 13830 | 13840 | 13800 | 2421 |
| 561 | 20231121 | 091200 | 2032710740 | 13810 | 13840 | 13870 | 13810 | 3234 |
| 562 | 20231121 | 091100 | 1987940230 | 13840 | 13780 | 13870 | 13770 | 4844 |
| 563 | 20231121 | 091000 | 1920863320 | 13790 | 13790 | 13800 | 13760 | 4050 |
| 564 | 20231121 | 090900 | 1865091610 | 13760 | 13860 | 13870 | 13760 | 6353 |
| 565 | 20231121 | 090800 | 1777365960 | 13860 | 13800 | 13900 | 13800 | 7062 |
| 566 | 20231121 | 090700 | 1679571480 | 13810 | 13770 | 13810 | 13740 | 9074 |
| 567 | 20231121 | 090600 | 1554721040 | 13750 | 13760 | 13780 | 13720 | 9419 |
| 568 | 20231121 | 090500 | 1425270580 | 13780 | 13780 | 13840 | 13760 | 3146 |
| 569 | 20231121 | 090400 | 1381927730 | 13850 | 13830 | 13860 | 13730 | 19187 |
| 570 | 20231121 | 090300 | 1116992230 | 13840 | 13900 | 13900 | 13830 | 12476 |
| 571 | 20231121 | 090200 | 943883300 | 13900 | 13870 | 13900 | 13840 | 9257 |
| 572 | 20231121 | 090100 | 815603410 | 13890 | 14010 | 14080 | 13850 | 24080 |
| 573 | 20231121 | 090000 | 479342460 | 14020 | 14060 | 14090 | 14020 | 34105 |