31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 183100 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 9015 |
| 3 | 20231123 | 183000 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 4 | 20231123 | 182900 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 5 | 20231123 | 182800 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 6 | 20231123 | 182700 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 7 | 20231123 | 182600 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 8 | 20231123 | 182500 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 9 | 20231123 | 182400 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 10 | 20231123 | 182300 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 11 | 20231123 | 182200 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 12 | 20231123 | 182100 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 13 | 20231123 | 182000 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 14 | 20231123 | 181900 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 15 | 20231123 | 181800 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 16 | 20231123 | 181700 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 17 | 20231123 | 181600 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 18 | 20231123 | 181500 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 19 | 20231123 | 181400 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 20 | 20231123 | 181300 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 21 | 20231123 | 181200 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 22 | 20231123 | 181100 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 23 | 20231123 | 181000 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 24 | 20231123 | 180900 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 25 | 20231123 | 180800 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 26 | 20231123 | 180700 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 27 | 20231123 | 180600 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 28 | 20231123 | 180500 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 29 | 20231123 | 180400 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 30 | 20231123 | 180300 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 31 | 20231123 | 180200 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 32 | 20231123 | 180100 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 9015 |
| 33 | 20231123 | 180000 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 34 | 20231123 | 175900 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 35 | 20231123 | 175800 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 36 | 20231123 | 175700 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 37 | 20231123 | 175600 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 38 | 20231123 | 175500 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 39 | 20231123 | 175400 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 40 | 20231123 | 175300 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 41 | 20231123 | 175200 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 42 | 20231123 | 175100 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 43 | 20231123 | 175000 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 44 | 20231123 | 174900 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 45 | 20231123 | 174800 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 46 | 20231123 | 174700 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 47 | 20231123 | 174600 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 48 | 20231123 | 174500 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 49 | 20231123 | 174400 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 50 | 20231123 | 174300 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 51 | 20231123 | 174200 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 52 | 20231123 | 174100 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 53 | 20231123 | 174000 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 54 | 20231123 | 173900 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 55 | 20231123 | 173800 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 56 | 20231123 | 173700 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 57 | 20231123 | 173600 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 58 | 20231123 | 173500 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 59 | 20231123 | 173400 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 60 | 20231123 | 173300 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 61 | 20231123 | 173200 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 62 | 20231123 | 173100 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 9015 |
| 63 | 20231123 | 173000 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 64 | 20231123 | 172900 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 65 | 20231123 | 172800 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 66 | 20231123 | 172700 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 67 | 20231123 | 172600 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 68 | 20231123 | 172500 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 69 | 20231123 | 172400 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 70 | 20231123 | 172300 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 71 | 20231123 | 172200 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 72 | 20231123 | 172100 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 73 | 20231123 | 172000 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 74 | 20231123 | 171900 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 75 | 20231123 | 171800 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 76 | 20231123 | 171700 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 77 | 20231123 | 171600 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 78 | 20231123 | 171500 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 79 | 20231123 | 171400 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 80 | 20231123 | 171300 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 81 | 20231123 | 171200 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 82 | 20231123 | 171100 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 83 | 20231123 | 171000 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 84 | 20231123 | 170900 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 85 | 20231123 | 170800 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 86 | 20231123 | 170700 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 87 | 20231123 | 170600 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 88 | 20231123 | 170500 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 89 | 20231123 | 170400 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 90 | 20231123 | 170300 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 91 | 20231123 | 170200 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 92 | 20231123 | 170100 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 9015 |
| 93 | 20231123 | 170000 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 94 | 20231123 | 165900 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 95 | 20231123 | 165800 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 96 | 20231123 | 165700 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 97 | 20231123 | 165600 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 98 | 20231123 | 165500 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 99 | 20231123 | 165400 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 100 | 20231123 | 165300 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 101 | 20231123 | 165200 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 102 | 20231123 | 165100 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 103 | 20231123 | 165000 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 104 | 20231123 | 164900 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 105 | 20231123 | 164800 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 106 | 20231123 | 164700 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 107 | 20231123 | 164600 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 108 | 20231123 | 164500 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 109 | 20231123 | 164400 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 110 | 20231123 | 164300 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 111 | 20231123 | 164200 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 112 | 20231123 | 164100 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 113 | 20231123 | 164000 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 114 | 20231123 | 163900 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 115 | 20231123 | 163800 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 116 | 20231123 | 163700 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 117 | 20231123 | 163600 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 118 | 20231123 | 163500 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 119 | 20231123 | 163400 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 120 | 20231123 | 163300 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 121 | 20231123 | 163200 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 122 | 20231123 | 163100 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 9015 |
| 123 | 20231123 | 163000 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 124 | 20231123 | 162900 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 125 | 20231123 | 162800 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 126 | 20231123 | 162700 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 127 | 20231123 | 162600 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 128 | 20231123 | 162500 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 129 | 20231123 | 162400 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 130 | 20231123 | 162300 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 131 | 20231123 | 162200 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 132 | 20231123 | 162100 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 133 | 20231123 | 162000 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 134 | 20231123 | 161900 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 135 | 20231123 | 161800 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 136 | 20231123 | 161700 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 137 | 20231123 | 161600 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 138 | 20231123 | 161500 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 139 | 20231123 | 161400 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 140 | 20231123 | 161300 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 141 | 20231123 | 161200 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 142 | 20231123 | 161100 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 143 | 20231123 | 161000 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 144 | 20231123 | 160900 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 145 | 20231123 | 160800 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 146 | 20231123 | 160700 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 147 | 20231123 | 160600 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 148 | 20231123 | 160500 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 149 | 20231123 | 160400 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 150 | 20231123 | 160300 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 151 | 20231123 | 160200 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 152 | 20231123 | 160100 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 9015 |
| 153 | 20231123 | 160000 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 154 | 20231123 | 155900 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 155 | 20231123 | 155800 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 156 | 20231123 | 155700 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 157 | 20231123 | 155600 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 158 | 20231123 | 155500 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 159 | 20231123 | 155400 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 160 | 20231123 | 155300 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 161 | 20231123 | 155200 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 162 | 20231123 | 155100 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 163 | 20231123 | 155000 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 164 | 20231123 | 154900 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 165 | 20231123 | 154800 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 166 | 20231123 | 154700 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 167 | 20231123 | 154600 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 168 | 20231123 | 154500 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 169 | 20231123 | 154400 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 170 | 20231123 | 154300 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 171 | 20231123 | 154200 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 172 | 20231123 | 154100 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 173 | 20231123 | 154000 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 174 | 20231123 | 153900 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 175 | 20231123 | 153800 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 176 | 20231123 | 153700 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 177 | 20231123 | 153600 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 178 | 20231123 | 153500 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 179 | 20231123 | 153400 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 180 | 20231123 | 153300 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 181 | 20231123 | 153200 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 0 |
| 182 | 20231123 | 153100 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 9015 |
| 183 | 20231123 | 153000 | 7198098630 | 13560 | 13560 | 13560 | 13560 | 9015 |
| 184 | 20231123 | 152900 | 7075855230 | 13580 | 13580 | 13580 | 13580 | 0 |
| 185 | 20231123 | 152800 | 7075855230 | 13580 | 13580 | 13580 | 13580 | 0 |
| 186 | 20231123 | 152700 | 7075855230 | 13580 | 13580 | 13580 | 13580 | 0 |
| 187 | 20231123 | 152600 | 7075855230 | 13580 | 13580 | 13580 | 13580 | 0 |
| 188 | 20231123 | 152500 | 7075855230 | 13580 | 13580 | 13580 | 13580 | 0 |
| 189 | 20231123 | 152400 | 7075855230 | 13580 | 13580 | 13580 | 13580 | 0 |
| 190 | 20231123 | 152300 | 7075855230 | 13580 | 13580 | 13580 | 13580 | 0 |
| 191 | 20231123 | 152200 | 7075855230 | 13580 | 13580 | 13580 | 13580 | 0 |
| 192 | 20231123 | 152100 | 7075855230 | 13580 | 13580 | 13580 | 13580 | 0 |
| 193 | 20231123 | 152000 | 7075855230 | 13580 | 13580 | 13580 | 13580 | 0 |
| 194 | 20231123 | 151900 | 7075855230 | 13580 | 13590 | 13590 | 13580 | 1554 |
| 195 | 20231123 | 151800 | 7054746510 | 13590 | 13580 | 13600 | 13570 | 1878 |
| 196 | 20231123 | 151700 | 7029242050 | 13600 | 13610 | 13610 | 13600 | 1185 |
| 197 | 20231123 | 151600 | 7013117510 | 13610 | 13610 | 13610 | 13600 | 351 |
| 198 | 20231123 | 151500 | 7008340690 | 13620 | 13600 | 13620 | 13600 | 2495 |
| 199 | 20231123 | 151400 | 6974393480 | 13570 | 13620 | 13620 | 13570 | 477 |
| 200 | 20231123 | 151300 | 6967920520 | 13620 | 13570 | 13620 | 13570 | 1024 |
| 201 | 20231123 | 151200 | 6954019280 | 13580 | 13580 | 13580 | 13560 | 2885 |
| 202 | 20231123 | 151100 | 6914870500 | 13580 | 13590 | 13590 | 13570 | 2043 |
| 203 | 20231123 | 151000 | 6887129080 | 13600 | 13620 | 13620 | 13590 | 4166 |
| 204 | 20231123 | 150900 | 6830465570 | 13620 | 13600 | 13620 | 13600 | 1519 |
| 205 | 20231123 | 150800 | 6809790770 | 13590 | 13580 | 13590 | 13570 | 1125 |
| 206 | 20231123 | 150700 | 6794505240 | 13580 | 13570 | 13580 | 13560 | 3122 |
| 207 | 20231123 | 150600 | 6752140640 | 13570 | 13560 | 13570 | 13550 | 819 |
| 208 | 20231123 | 150500 | 6741034420 | 13570 | 13570 | 13580 | 13550 | 3925 |
| 209 | 20231123 | 150400 | 6687805460 | 13560 | 13570 | 13570 | 13560 | 854 |
| 210 | 20231123 | 150300 | 6676216750 | 13570 | 13590 | 13590 | 13560 | 3052 |
| 211 | 20231123 | 150200 | 6634782770 | 13590 | 13590 | 13600 | 13590 | 247 |
| 212 | 20231123 | 150100 | 6631424370 | 13600 | 13580 | 13600 | 13580 | 374 |
| 213 | 20231123 | 150000 | 6626345050 | 13580 | 13590 | 13590 | 13580 | 280 |
| 214 | 20231123 | 145900 | 6622540570 | 13580 | 13610 | 13620 | 13580 | 1631 |
| 215 | 20231123 | 145800 | 6600362540 | 13610 | 13600 | 13610 | 13600 | 872 |
| 216 | 20231123 | 145700 | 6588502440 | 13600 | 13610 | 13610 | 13600 | 1321 |
| 217 | 20231123 | 145600 | 6570533330 | 13600 | 13600 | 13600 | 13590 | 125 |
| 218 | 20231123 | 145500 | 6568833360 | 13600 | 13600 | 13600 | 13590 | 397 |
| 219 | 20231123 | 145400 | 6563436560 | 13600 | 13590 | 13600 | 13590 | 76 |
| 220 | 20231123 | 145300 | 6562403360 | 13600 | 13590 | 13600 | 13590 | 151 |
| 221 | 20231123 | 145200 | 6560350480 | 13600 | 13590 | 13600 | 13580 | 1018 |
| 222 | 20231123 | 145100 | 6546505940 | 13580 | 13590 | 13590 | 13580 | 235 |
| 223 | 20231123 | 145000 | 6543314360 | 13600 | 13600 | 13610 | 13590 | 214 |
| 224 | 20231123 | 144900 | 6540404010 | 13590 | 13610 | 13610 | 13590 | 2444 |
| 225 | 20231123 | 144800 | 6507164350 | 13610 | 13620 | 13620 | 13610 | 109 |
| 226 | 20231123 | 144700 | 6505680360 | 13620 | 13620 | 13620 | 13610 | 384 |
| 227 | 20231123 | 144600 | 6500453630 | 13610 | 13620 | 13620 | 13610 | 525 |
| 228 | 20231123 | 144500 | 6493303380 | 13620 | 13620 | 13620 | 13620 | 1077 |
| 229 | 20231123 | 144400 | 6478634640 | 13610 | 13610 | 13610 | 13600 | 852 |
| 230 | 20231123 | 144300 | 6467044930 | 13610 | 13580 | 13610 | 13580 | 1933 |
| 231 | 20231123 | 144200 | 6440764020 | 13580 | 13590 | 13590 | 13580 | 259 |
| 232 | 20231123 | 144100 | 6437246650 | 13590 | 13590 | 13590 | 13590 | 186 |
| 233 | 20231123 | 144000 | 6434718910 | 13580 | 13580 | 13580 | 13580 | 485 |
| 234 | 20231123 | 143900 | 6428132610 | 13580 | 13570 | 13580 | 13570 | 831 |
| 235 | 20231123 | 143800 | 6416851930 | 13580 | 13580 | 13590 | 13570 | 389 |
| 236 | 20231123 | 143700 | 6411568490 | 13590 | 13590 | 13600 | 13590 | 1980 |
| 237 | 20231123 | 143600 | 6384658840 | 13600 | 13610 | 13610 | 13600 | 242 |
| 238 | 20231123 | 143500 | 6381367220 | 13610 | 13590 | 13610 | 13590 | 341 |
| 239 | 20231123 | 143400 | 6376732570 | 13590 | 13590 | 13590 | 13580 | 218 |
| 240 | 20231123 | 143300 | 6373771010 | 13590 | 13580 | 13590 | 13580 | 260 |
| 241 | 20231123 | 143200 | 6370239410 | 13580 | 13570 | 13580 | 13560 | 511 |
| 242 | 20231123 | 143100 | 6363303680 | 13560 | 13580 | 13580 | 13560 | 1649 |
| 243 | 20231123 | 143000 | 6340932710 | 13580 | 13580 | 13580 | 13580 | 1119 |
| 244 | 20231123 | 142900 | 6325736690 | 13580 | 13580 | 13600 | 13570 | 716 |
| 245 | 20231123 | 142800 | 6316012210 | 13580 | 13590 | 13590 | 13580 | 149 |
| 246 | 20231123 | 142700 | 6313987730 | 13590 | 13600 | 13600 | 13580 | 60 |
| 247 | 20231123 | 142600 | 6313172310 | 13620 | 13590 | 13620 | 13580 | 586 |
| 248 | 20231123 | 142500 | 6305200430 | 13590 | 13570 | 13590 | 13560 | 1109 |
| 249 | 20231123 | 142400 | 6290151980 | 13570 | 13570 | 13570 | 13560 | 1584 |
| 250 | 20231123 | 142300 | 6268657110 | 13570 | 13600 | 13600 | 13560 | 6532 |
| 251 | 20231123 | 142200 | 6179992810 | 13590 | 13600 | 13610 | 13590 | 2781 |
| 252 | 20231123 | 142100 | 6142176020 | 13610 | 13610 | 13610 | 13610 | 195 |
| 253 | 20231123 | 142000 | 6139522070 | 13610 | 13610 | 13620 | 13610 | 299 |
| 254 | 20231123 | 141900 | 6135452320 | 13610 | 13620 | 13620 | 13600 | 2318 |
| 255 | 20231123 | 141800 | 6103906170 | 13630 | 13620 | 13630 | 13620 | 2501 |
| 256 | 20231123 | 141700 | 6069842190 | 13630 | 13640 | 13640 | 13630 | 2236 |
| 257 | 20231123 | 141600 | 6039364920 | 13640 | 13640 | 13640 | 13640 | 436 |
| 258 | 20231123 | 141500 | 6033417880 | 13640 | 13650 | 13650 | 13630 | 444 |
| 259 | 20231123 | 141400 | 6027363610 | 13650 | 13640 | 13650 | 13640 | 56 |
| 260 | 20231123 | 141300 | 6026599570 | 13630 | 13630 | 13630 | 13630 | 54 |
| 261 | 20231123 | 141200 | 6025863550 | 13630 | 13650 | 13650 | 13630 | 1589 |
| 262 | 20231123 | 141100 | 6004191180 | 13660 | 13650 | 13660 | 13650 | 364 |
| 263 | 20231123 | 141000 | 5999222190 | 13650 | 13640 | 13650 | 13640 | 116 |
| 264 | 20231123 | 140900 | 5997639940 | 13640 | 13650 | 13650 | 13640 | 60 |
| 265 | 20231123 | 140800 | 5996821140 | 13630 | 13650 | 13650 | 13630 | 1154 |
| 266 | 20231123 | 140700 | 5981086480 | 13650 | 13650 | 13650 | 13640 | 32 |
| 267 | 20231123 | 140600 | 5980649700 | 13650 | 13660 | 13660 | 13640 | 46 |
| 268 | 20231123 | 140500 | 5980021790 | 13650 | 13660 | 13660 | 13650 | 62 |
| 269 | 20231123 | 140400 | 5979175120 | 13650 | 13640 | 13650 | 13640 | 44 |
| 270 | 20231123 | 140300 | 5978574540 | 13640 | 13660 | 13660 | 13640 | 238 |
| 271 | 20231123 | 140200 | 5975326020 | 13670 | 13650 | 13670 | 13640 | 458 |
| 272 | 20231123 | 140100 | 5969074760 | 13660 | 13660 | 13660 | 13660 | 1 |
| 273 | 20231123 | 140000 | 5969061100 | 13630 | 13640 | 13660 | 13630 | 1475 |
| 274 | 20231123 | 135900 | 5948951440 | 13640 | 13640 | 13640 | 13640 | 4 |
| 275 | 20231123 | 135800 | 5948896880 | 13640 | 13650 | 13650 | 13630 | 345 |
| 276 | 20231123 | 135700 | 5944189470 | 13670 | 13670 | 13670 | 13670 | 3 |
| 277 | 20231123 | 135600 | 5944148460 | 13680 | 13650 | 13680 | 13650 | 12 |
| 278 | 20231123 | 135500 | 5943984630 | 13640 | 13650 | 13650 | 13640 | 238 |
| 279 | 20231123 | 135400 | 5940737940 | 13650 | 13650 | 13650 | 13650 | 832 |
| 280 | 20231123 | 135300 | 5929381140 | 13660 | 13660 | 13660 | 13660 | 425 |
| 281 | 20231123 | 135200 | 5923575640 | 13670 | 13670 | 13670 | 13670 | 66 |
| 282 | 20231123 | 135100 | 5922673420 | 13680 | 13680 | 13680 | 13680 | 0 |
| 283 | 20231123 | 135000 | 5922673420 | 13680 | 13670 | 13680 | 13670 | 608 |
| 284 | 20231123 | 134900 | 5914357980 | 13680 | 13680 | 13680 | 13680 | 69 |
| 285 | 20231123 | 134800 | 5913414060 | 13680 | 13680 | 13680 | 13680 | 42 |
| 286 | 20231123 | 134700 | 5912839500 | 13680 | 13670 | 13680 | 13670 | 554 |
| 287 | 20231123 | 134600 | 5905261980 | 13670 | 13670 | 13670 | 13670 | 589 |
| 288 | 20231123 | 134500 | 5897210350 | 13670 | 13660 | 13670 | 13630 | 236 |
| 289 | 20231123 | 134400 | 5893988070 | 13660 | 13650 | 13660 | 13650 | 99 |
| 290 | 20231123 | 134300 | 5892636360 | 13630 | 13640 | 13640 | 13630 | 19 |
| 291 | 20231123 | 134200 | 5892377380 | 13620 | 13620 | 13640 | 13620 | 748 |
| 292 | 20231123 | 134100 | 5882187840 | 13620 | 13640 | 13640 | 13610 | 1010 |
| 293 | 20231123 | 134000 | 5868439490 | 13660 | 13660 | 13660 | 13660 | 465 |
| 294 | 20231123 | 133900 | 5862087590 | 13670 | 13640 | 13670 | 13610 | 3409 |
| 295 | 20231123 | 133800 | 5815649650 | 13660 | 13670 | 13670 | 13660 | 267 |
| 296 | 20231123 | 133700 | 5812002060 | 13660 | 13650 | 13670 | 13650 | 710 |
| 297 | 20231123 | 133600 | 5802309440 | 13650 | 13640 | 13650 | 13630 | 321 |
| 298 | 20231123 | 133500 | 5797931900 | 13640 | 13630 | 13640 | 13630 | 408 |
| 299 | 20231123 | 133400 | 5792370490 | 13630 | 13640 | 13640 | 13620 | 410 |
| 300 | 20231123 | 133300 | 5786783800 | 13640 | 13630 | 13640 | 13630 | 518 |
| 301 | 20231123 | 133200 | 5779718580 | 13630 | 13630 | 13630 | 13630 | 120 |
| 302 | 20231123 | 133100 | 5778082980 | 13630 | 13630 | 13630 | 13630 | 32 |
| 303 | 20231123 | 133000 | 5777646820 | 13620 | 13630 | 13630 | 13620 | 684 |
| 304 | 20231123 | 132900 | 5768330520 | 13630 | 13630 | 13630 | 13620 | 367 |
| 305 | 20231123 | 132800 | 5763328550 | 13630 | 13620 | 13630 | 13620 | 262 |
| 306 | 20231123 | 132700 | 5759757500 | 13630 | 13630 | 13630 | 13630 | 811 |
| 307 | 20231123 | 132600 | 5748703570 | 13630 | 13640 | 13640 | 13630 | 52 |
| 308 | 20231123 | 132500 | 5747994790 | 13630 | 13630 | 13630 | 13620 | 193 |
| 309 | 20231123 | 132400 | 5745364290 | 13630 | 13630 | 13630 | 13630 | 92 |
| 310 | 20231123 | 132300 | 5744110330 | 13620 | 13600 | 13630 | 13600 | 28 |
| 311 | 20231123 | 132200 | 5743729000 | 13600 | 13620 | 13620 | 13600 | 1523 |
| 312 | 20231123 | 132100 | 5723007960 | 13610 | 13630 | 13630 | 13600 | 1502 |
| 313 | 20231123 | 132000 | 5702567840 | 13620 | 13640 | 13640 | 13620 | 1837 |
| 314 | 20231123 | 131900 | 5677530940 | 13640 | 13640 | 13670 | 13630 | 1752 |
| 315 | 20231123 | 131800 | 5653642300 | 13650 | 13670 | 13670 | 13650 | 7464 |
| 316 | 20231123 | 131700 | 5551717580 | 13670 | 13670 | 13670 | 13670 | 47 |
| 317 | 20231123 | 131600 | 5551075090 | 13670 | 13670 | 13670 | 13660 | 627 |
| 318 | 20231123 | 131500 | 5542504010 | 13670 | 13670 | 13670 | 13660 | 724 |
| 319 | 20231123 | 131400 | 5532610030 | 13670 | 13680 | 13680 | 13670 | 1838 |
| 320 | 20231123 | 131300 | 5507481470 | 13680 | 13670 | 13680 | 13670 | 77 |
| 321 | 20231123 | 131200 | 5506428510 | 13670 | 13680 | 13680 | 13670 | 1049 |
| 322 | 20231123 | 131100 | 5492083500 | 13680 | 13680 | 13680 | 13670 | 192 |
| 323 | 20231123 | 131000 | 5489457150 | 13680 | 13680 | 13680 | 13670 | 200 |
| 324 | 20231123 | 130900 | 5486721920 | 13680 | 13690 | 13690 | 13680 | 204 |
| 325 | 20231123 | 130800 | 5483929170 | 13690 | 13680 | 13690 | 13680 | 91 |
| 326 | 20231123 | 130700 | 5482683930 | 13680 | 13690 | 13690 | 13680 | 3926 |
| 327 | 20231123 | 130600 | 5428969810 | 13700 | 13690 | 13700 | 13690 | 137 |
| 328 | 20231123 | 130500 | 5427093810 | 13700 | 13700 | 13730 | 13700 | 235 |
| 329 | 20231123 | 130400 | 5423869000 | 13700 | 13700 | 13710 | 13690 | 233 |
| 330 | 20231123 | 130300 | 5420677440 | 13700 | 13700 | 13700 | 13700 | 11 |
| 331 | 20231123 | 130200 | 5420526740 | 13690 | 13700 | 13700 | 13690 | 1568 |
| 332 | 20231123 | 130100 | 5399056470 | 13700 | 13700 | 13700 | 13700 | 569 |
| 333 | 20231123 | 130000 | 5391261170 | 13700 | 13700 | 13700 | 13690 | 146 |
| 334 | 20231123 | 125900 | 5389261270 | 13680 | 13700 | 13700 | 13680 | 650 |
| 335 | 20231123 | 125800 | 5380368870 | 13700 | 13690 | 13700 | 13690 | 160 |
| 336 | 20231123 | 125700 | 5378176970 | 13660 | 13670 | 13680 | 13660 | 1193 |
| 337 | 20231123 | 125600 | 5361869280 | 13680 | 13680 | 13680 | 13680 | 500 |
| 338 | 20231123 | 125500 | 5355029280 | 13680 | 13680 | 13700 | 13680 | 217 |
| 339 | 20231123 | 125400 | 5352057520 | 13680 | 13680 | 13680 | 13670 | 281 |
| 340 | 20231123 | 125300 | 5348216040 | 13680 | 13690 | 13690 | 13680 | 403 |
| 341 | 20231123 | 125200 | 5342702990 | 13690 | 13700 | 13700 | 13660 | 1122 |
| 342 | 20231123 | 125100 | 5327362400 | 13690 | 13690 | 13690 | 13690 | 1 |
| 343 | 20231123 | 125000 | 5327348710 | 13680 | 13690 | 13700 | 13680 | 858 |
| 344 | 20231123 | 124900 | 5315603470 | 13690 | 13680 | 13690 | 13680 | 331 |
| 345 | 20231123 | 124800 | 5311075250 | 13680 | 13680 | 13680 | 13670 | 2999 |
| 346 | 20231123 | 124700 | 5270071320 | 13690 | 13680 | 13690 | 13680 | 2159 |
| 347 | 20231123 | 124600 | 5240516700 | 13680 | 13720 | 13730 | 13680 | 7040 |
| 348 | 20231123 | 124500 | 5144085750 | 13730 | 13720 | 13740 | 13720 | 116 |
| 349 | 20231123 | 124400 | 5142493010 | 13720 | 13730 | 13740 | 13720 | 104 |
| 350 | 20231123 | 124300 | 5141065100 | 13720 | 13730 | 13730 | 13720 | 1000 |
| 351 | 20231123 | 124200 | 5127344940 | 13720 | 13720 | 13720 | 13720 | 15 |
| 352 | 20231123 | 124100 | 5127139140 | 13720 | 13720 | 13730 | 13720 | 97 |
| 353 | 20231123 | 124000 | 5125807840 | 13720 | 13720 | 13720 | 13720 | 0 |
| 354 | 20231123 | 123900 | 5125807840 | 13720 | 13710 | 13720 | 13700 | 102 |
| 355 | 20231123 | 123800 | 5124408580 | 13700 | 13720 | 13720 | 13700 | 3347 |
| 356 | 20231123 | 123700 | 5078541080 | 13720 | 13710 | 13720 | 13710 | 1323 |
| 357 | 20231123 | 123600 | 5060400080 | 13710 | 13750 | 13750 | 13710 | 4455 |
| 358 | 20231123 | 123500 | 4999236840 | 13750 | 13750 | 13750 | 13750 | 242 |
| 359 | 20231123 | 123400 | 4995909340 | 13750 | 13760 | 13760 | 13750 | 2017 |
| 360 | 20231123 | 123300 | 4968169090 | 13770 | 13770 | 13770 | 13770 | 124 |
| 361 | 20231123 | 123200 | 4966461610 | 13770 | 13780 | 13780 | 13770 | 174 |
| 362 | 20231123 | 123100 | 4964065530 | 13780 | 13780 | 13780 | 13780 | 5 |
| 363 | 20231123 | 123000 | 4963996630 | 13780 | 13780 | 13790 | 13780 | 186 |
| 364 | 20231123 | 122900 | 4961433190 | 13790 | 13790 | 13790 | 13790 | 6 |
| 365 | 20231123 | 122800 | 4961350450 | 13780 | 13770 | 13780 | 13770 | 67 |
| 366 | 20231123 | 122700 | 4960427480 | 13770 | 13760 | 13770 | 13760 | 17 |
| 367 | 20231123 | 122600 | 4960193470 | 13770 | 13770 | 13770 | 13770 | 47 |
| 368 | 20231123 | 122500 | 4959546280 | 13760 | 13760 | 13770 | 13750 | 926 |
| 369 | 20231123 | 122400 | 4946804430 | 13760 | 13780 | 13780 | 13760 | 666 |
| 370 | 20231123 | 122300 | 4937638190 | 13770 | 13770 | 13770 | 13770 | 520 |
| 371 | 20231123 | 122200 | 4930477790 | 13770 | 13790 | 13790 | 13770 | 1256 |
| 372 | 20231123 | 122100 | 4913172290 | 13790 | 13800 | 13800 | 13780 | 1310 |
| 373 | 20231123 | 122000 | 4895111570 | 13800 | 13810 | 13810 | 13800 | 167 |
| 374 | 20231123 | 121900 | 4892806950 | 13810 | 13810 | 13810 | 13810 | 57 |
| 375 | 20231123 | 121800 | 4892019780 | 13810 | 13810 | 13810 | 13810 | 100 |
| 376 | 20231123 | 121700 | 4890638780 | 13800 | 13810 | 13810 | 13800 | 217 |
| 377 | 20231123 | 121600 | 4887643720 | 13810 | 13810 | 13810 | 13810 | 1 |
| 378 | 20231123 | 121500 | 4887629910 | 13810 | 13810 | 13810 | 13810 | 11 |
| 379 | 20231123 | 121400 | 4887478000 | 13810 | 13810 | 13810 | 13800 | 537 |
| 380 | 20231123 | 121300 | 4880062330 | 13800 | 13810 | 13810 | 13800 | 508 |
| 381 | 20231123 | 121200 | 4873051880 | 13810 | 13810 | 13810 | 13810 | 36 |
| 382 | 20231123 | 121100 | 4872554720 | 13800 | 13810 | 13810 | 13800 | 173 |
| 383 | 20231123 | 121000 | 4870167130 | 13810 | 13820 | 13820 | 13810 | 38 |
| 384 | 20231123 | 120900 | 4869641990 | 13800 | 13810 | 13810 | 13800 | 35 |
| 385 | 20231123 | 120800 | 4869158890 | 13810 | 13820 | 13820 | 13810 | 832 |
| 386 | 20231123 | 120700 | 4857668610 | 13810 | 13810 | 13810 | 13810 | 105 |
| 387 | 20231123 | 120600 | 4856218560 | 13810 | 13810 | 13810 | 13810 | 31 |
| 388 | 20231123 | 120500 | 4855790450 | 13820 | 13810 | 13820 | 13810 | 99 |
| 389 | 20231123 | 120400 | 4854422540 | 13820 | 13820 | 13820 | 13810 | 221 |
| 390 | 20231123 | 120300 | 4851368620 | 13820 | 13810 | 13820 | 13810 | 86 |
| 391 | 20231123 | 120200 | 4850180600 | 13820 | 13830 | 13830 | 13820 | 190 |
| 392 | 20231123 | 120100 | 4847554790 | 13830 | 13830 | 13830 | 13820 | 189 |
| 393 | 20231123 | 120000 | 4844941940 | 13830 | 13830 | 13830 | 13830 | 79 |
| 394 | 20231123 | 115900 | 4843849370 | 13830 | 13830 | 13830 | 13820 | 235 |
| 395 | 20231123 | 115800 | 4840599820 | 13820 | 13830 | 13840 | 13820 | 174 |
| 396 | 20231123 | 115700 | 4838193200 | 13830 | 13830 | 13830 | 13830 | 566 |
| 397 | 20231123 | 115600 | 4830365420 | 13830 | 13840 | 13840 | 13830 | 1017 |
| 398 | 20231123 | 115500 | 4816290420 | 13840 | 13840 | 13850 | 13830 | 924 |
| 399 | 20231123 | 115400 | 4803502650 | 13840 | 13820 | 13840 | 13820 | 2031 |
| 400 | 20231123 | 115300 | 4775404540 | 13820 | 13810 | 13820 | 13810 | 157 |
| 401 | 20231123 | 115200 | 4773235820 | 13800 | 13810 | 13810 | 13800 | 323 |
| 402 | 20231123 | 115100 | 4768778060 | 13810 | 13800 | 13820 | 13800 | 122 |
| 403 | 20231123 | 115000 | 4767093530 | 13810 | 13800 | 13820 | 13790 | 1554 |
| 404 | 20231123 | 114900 | 4745633050 | 13800 | 13800 | 13800 | 13800 | 25 |
| 405 | 20231123 | 114800 | 4745288050 | 13800 | 13810 | 13810 | 13800 | 256 |
| 406 | 20231123 | 114700 | 4741755240 | 13800 | 13800 | 13800 | 13770 | 517 |
| 407 | 20231123 | 114600 | 4734622140 | 13780 | 13770 | 13780 | 13770 | 45 |
| 408 | 20231123 | 114500 | 4734002380 | 13770 | 13760 | 13770 | 13760 | 39 |
| 409 | 20231123 | 114400 | 4733465380 | 13760 | 13760 | 13760 | 13760 | 50 |
| 410 | 20231123 | 114300 | 4732777380 | 13760 | 13770 | 13770 | 13760 | 100 |
| 411 | 20231123 | 114200 | 4731401020 | 13760 | 13780 | 13780 | 13760 | 412 |
| 412 | 20231123 | 114100 | 4725729400 | 13800 | 13780 | 13800 | 13780 | 3200 |
| 413 | 20231123 | 114000 | 4681582640 | 13790 | 13770 | 13790 | 13770 | 319 |
| 414 | 20231123 | 113900 | 4677189540 | 13760 | 13770 | 13770 | 13760 | 901 |
| 415 | 20231123 | 113800 | 4664788440 | 13770 | 13750 | 13770 | 13750 | 789 |
| 416 | 20231123 | 113700 | 4653930800 | 13750 | 13770 | 13770 | 13750 | 85 |
| 417 | 20231123 | 113600 | 4652761100 | 13770 | 13770 | 13770 | 13770 | 100 |
| 418 | 20231123 | 113500 | 4651384100 | 13770 | 13770 | 13770 | 13770 | 90 |
| 419 | 20231123 | 113400 | 4650144800 | 13770 | 13750 | 13770 | 13740 | 401 |
| 420 | 20231123 | 113300 | 4644633130 | 13770 | 13760 | 13770 | 13760 | 137 |
| 421 | 20231123 | 113200 | 4642747910 | 13760 | 13760 | 13760 | 13760 | 12 |
| 422 | 20231123 | 113100 | 4642582790 | 13740 | 13760 | 13760 | 13740 | 1554 |
| 423 | 20231123 | 113000 | 4621221760 | 13760 | 13760 | 13760 | 13760 | 89 |
| 424 | 20231123 | 112900 | 4619997120 | 13760 | 13750 | 13770 | 13750 | 242 |
| 425 | 20231123 | 112800 | 4616667210 | 13760 | 13770 | 13770 | 13760 | 109 |
| 426 | 20231123 | 112700 | 4615166320 | 13760 | 13770 | 13770 | 13760 | 301 |
| 427 | 20231123 | 112600 | 4611024050 | 13770 | 13780 | 13780 | 13770 | 176 |
| 428 | 20231123 | 112500 | 4608600340 | 13760 | 13760 | 13770 | 13750 | 367 |
| 429 | 20231123 | 112400 | 4603552680 | 13760 | 13760 | 13760 | 13740 | 1444 |
| 430 | 20231123 | 112300 | 4583707780 | 13770 | 13770 | 13780 | 13770 | 89 |
| 431 | 20231123 | 112200 | 4582482170 | 13770 | 13770 | 13770 | 13760 | 31 |
| 432 | 20231123 | 112100 | 4582055340 | 13760 | 13770 | 13770 | 13760 | 77 |
| 433 | 20231123 | 112000 | 4580995510 | 13770 | 13750 | 13770 | 13750 | 655 |
| 434 | 20231123 | 111900 | 4571987350 | 13750 | 13770 | 13770 | 13750 | 207 |
| 435 | 20231123 | 111800 | 4569138960 | 13770 | 13760 | 13770 | 13760 | 130 |
| 436 | 20231123 | 111700 | 4567349560 | 13760 | 13780 | 13780 | 13760 | 477 |
| 437 | 20231123 | 111600 | 4560785810 | 13770 | 13770 | 13790 | 13770 | 47 |
| 438 | 20231123 | 111500 | 4560138600 | 13760 | 13780 | 13780 | 13760 | 78 |
| 439 | 20231123 | 111400 | 4559064590 | 13770 | 13770 | 13770 | 13770 | 30 |
| 440 | 20231123 | 111300 | 4558651490 | 13760 | 13780 | 13790 | 13750 | 104 |
| 441 | 20231123 | 111200 | 4557221270 | 13760 | 13760 | 13760 | 13760 | 420 |
| 442 | 20231123 | 111100 | 4551442070 | 13760 | 13780 | 13790 | 13750 | 918 |
| 443 | 20231123 | 111000 | 4538809590 | 13790 | 13800 | 13800 | 13790 | 204 |
| 444 | 20231123 | 110900 | 4535994410 | 13800 | 13790 | 13800 | 13770 | 1673 |
| 445 | 20231123 | 110800 | 4512942560 | 13790 | 13790 | 13790 | 13790 | 426 |
| 446 | 20231123 | 110700 | 4507068020 | 13800 | 13800 | 13800 | 13800 | 357 |
| 447 | 20231123 | 110600 | 4502141420 | 13800 | 13800 | 13810 | 13800 | 166 |
| 448 | 20231123 | 110500 | 4499850600 | 13790 | 13810 | 13810 | 13790 | 110 |
| 449 | 20231123 | 110400 | 4498332560 | 13810 | 13800 | 13810 | 13800 | 332 |
| 450 | 20231123 | 110300 | 4493750430 | 13800 | 13790 | 13800 | 13790 | 693 |
| 451 | 20231123 | 110200 | 4484187390 | 13800 | 13790 | 13800 | 13790 | 198 |
| 452 | 20231123 | 110100 | 4481456540 | 13780 | 13780 | 13780 | 13780 | 6 |
| 453 | 20231123 | 110000 | 4481373860 | 13780 | 13780 | 13780 | 13780 | 159 |
| 454 | 20231123 | 105900 | 4479182840 | 13770 | 13770 | 13770 | 13760 | 189 |
| 455 | 20231123 | 105800 | 4476581010 | 13770 | 13770 | 13770 | 13770 | 104 |
| 456 | 20231123 | 105700 | 4475148930 | 13770 | 13770 | 13770 | 13770 | 183 |
| 457 | 20231123 | 105600 | 4472629020 | 13780 | 13760 | 13780 | 13750 | 811 |
| 458 | 20231123 | 105500 | 4461468810 | 13750 | 13760 | 13780 | 13750 | 337 |
| 459 | 20231123 | 105400 | 4456829920 | 13780 | 13780 | 13780 | 13780 | 0 |
| 460 | 20231123 | 105300 | 4456829920 | 13780 | 13750 | 13780 | 13750 | 190 |
| 461 | 20231123 | 105200 | 4454211780 | 13750 | 13760 | 13760 | 13750 | 1400 |
| 462 | 20231123 | 105100 | 4434961680 | 13750 | 13790 | 13790 | 13750 | 664 |
| 463 | 20231123 | 105000 | 4425819130 | 13790 | 13780 | 13790 | 13760 | 133 |
| 464 | 20231123 | 104900 | 4423987350 | 13800 | 13760 | 13800 | 13750 | 1376 |
| 465 | 20231123 | 104800 | 4405058270 | 13750 | 13800 | 13800 | 13750 | 2661 |
| 466 | 20231123 | 104700 | 4368436670 | 13810 | 13820 | 13820 | 13810 | 540 |
| 467 | 20231123 | 104600 | 4360973880 | 13770 | 13780 | 13790 | 13770 | 1175 |
| 468 | 20231123 | 104500 | 4344784330 | 13820 | 13800 | 13820 | 13790 | 792 |
| 469 | 20231123 | 104400 | 4333855290 | 13810 | 13800 | 13830 | 13800 | 141 |
| 470 | 20231123 | 104300 | 4331908430 | 13830 | 13800 | 13840 | 13800 | 241 |
| 471 | 20231123 | 104200 | 4328576050 | 13820 | 13830 | 13830 | 13800 | 163 |
| 472 | 20231123 | 104100 | 4326323230 | 13840 | 13830 | 13840 | 13830 | 681 |
| 473 | 20231123 | 104000 | 4316898450 | 13840 | 13820 | 13850 | 13820 | 1849 |
| 474 | 20231123 | 103900 | 4291301820 | 13830 | 13820 | 13840 | 13810 | 401 |
| 475 | 20231123 | 103800 | 4285757910 | 13790 | 13800 | 13810 | 13790 | 1546 |
| 476 | 20231123 | 103700 | 4264415000 | 13800 | 13790 | 13800 | 13790 | 275 |
| 477 | 20231123 | 103600 | 4260620100 | 13790 | 13810 | 13810 | 13790 | 401 |
| 478 | 20231123 | 103500 | 4255084530 | 13820 | 13850 | 13850 | 13820 | 806 |
| 479 | 20231123 | 103400 | 4243939710 | 13850 | 13850 | 13860 | 13830 | 1101 |
| 480 | 20231123 | 103300 | 4228692070 | 13850 | 13820 | 13860 | 13820 | 4687 |
| 481 | 20231123 | 103200 | 4163801910 | 13820 | 13820 | 13820 | 13810 | 565 |
| 482 | 20231123 | 103100 | 4155994480 | 13820 | 13800 | 13820 | 13800 | 642 |
| 483 | 20231123 | 103000 | 4147126940 | 13800 | 13800 | 13800 | 13790 | 280 |
| 484 | 20231123 | 102900 | 4143263040 | 13800 | 13780 | 13810 | 13780 | 433 |
| 485 | 20231123 | 102800 | 4137290420 | 13790 | 13790 | 13800 | 13790 | 2647 |
| 486 | 20231123 | 102700 | 4100786190 | 13800 | 13780 | 13800 | 13780 | 346 |
| 487 | 20231123 | 102600 | 4096013920 | 13790 | 13770 | 13790 | 13770 | 643 |
| 488 | 20231123 | 102500 | 4087149230 | 13770 | 13780 | 13790 | 13770 | 1139 |
| 489 | 20231123 | 102400 | 4071457850 | 13770 | 13760 | 13770 | 13760 | 24 |
| 490 | 20231123 | 102300 | 4071127470 | 13750 | 13750 | 13790 | 13750 | 204 |
| 491 | 20231123 | 102200 | 4068319610 | 13750 | 13750 | 13760 | 13750 | 171 |
| 492 | 20231123 | 102100 | 4065967990 | 13750 | 13730 | 13790 | 13730 | 311 |
| 493 | 20231123 | 102000 | 4061688890 | 13750 | 13750 | 13750 | 13740 | 745 |
| 494 | 20231123 | 101900 | 4051449850 | 13740 | 13750 | 13750 | 13740 | 413 |
| 495 | 20231123 | 101800 | 4045771350 | 13740 | 13740 | 13740 | 13730 | 665 |
| 496 | 20231123 | 101700 | 4036635810 | 13740 | 13730 | 13740 | 13730 | 302 |
| 497 | 20231123 | 101600 | 4032487350 | 13710 | 13710 | 13730 | 13710 | 841 |
| 498 | 20231123 | 101500 | 4020956140 | 13720 | 13730 | 13750 | 13720 | 3019 |
| 499 | 20231123 | 101400 | 3979519320 | 13730 | 13740 | 13750 | 13730 | 378 |
| 500 | 20231123 | 101300 | 3974326090 | 13740 | 13760 | 13760 | 13730 | 1500 |
| 501 | 20231123 | 101200 | 3953698170 | 13760 | 13780 | 13780 | 13760 | 906 |
| 502 | 20231123 | 101100 | 3941226990 | 13780 | 13790 | 13800 | 13780 | 538 |
| 503 | 20231123 | 101000 | 3933808210 | 13780 | 13790 | 13790 | 13780 | 23 |
| 504 | 20231123 | 100900 | 3933491210 | 13790 | 13790 | 13790 | 13760 | 515 |
| 505 | 20231123 | 100800 | 3926394480 | 13760 | 13790 | 13800 | 13760 | 116 |
| 506 | 20231123 | 100700 | 3924795130 | 13800 | 13780 | 13800 | 13780 | 471 |
| 507 | 20231123 | 100600 | 3918300500 | 13760 | 13770 | 13780 | 13760 | 334 |
| 508 | 20231123 | 100500 | 3913699900 | 13760 | 13770 | 13780 | 13760 | 247 |
| 509 | 20231123 | 100400 | 3910298660 | 13770 | 13760 | 13770 | 13750 | 325 |
| 510 | 20231123 | 100300 | 3905827350 | 13770 | 13740 | 13770 | 13740 | 322 |
| 511 | 20231123 | 100200 | 3901397040 | 13740 | 13770 | 13770 | 13730 | 1703 |
| 512 | 20231123 | 100100 | 3877992580 | 13780 | 13780 | 13790 | 13770 | 466 |
| 513 | 20231123 | 100000 | 3871571080 | 13790 | 13800 | 13800 | 13760 | 188 |
| 514 | 20231123 | 095900 | 3868978200 | 13810 | 13760 | 13820 | 13750 | 2462 |
| 515 | 20231123 | 095800 | 3835087630 | 13760 | 13740 | 13760 | 13740 | 1489 |
| 516 | 20231123 | 095700 | 3814607930 | 13740 | 13730 | 13740 | 13730 | 482 |
| 517 | 20231123 | 095600 | 3807985930 | 13730 | 13720 | 13730 | 13710 | 954 |
| 518 | 20231123 | 095500 | 3794897730 | 13730 | 13740 | 13740 | 13730 | 379 |
| 519 | 20231123 | 095400 | 3789692180 | 13720 | 13710 | 13750 | 13710 | 655 |
| 520 | 20231123 | 095300 | 3780706900 | 13710 | 13750 | 13760 | 13710 | 4440 |
| 521 | 20231123 | 095200 | 3719743590 | 13760 | 13760 | 13760 | 13750 | 643 |
| 522 | 20231123 | 095100 | 3710901100 | 13750 | 13740 | 13750 | 13740 | 242 |
| 523 | 20231123 | 095000 | 3707574750 | 13740 | 13760 | 13760 | 13730 | 6476 |
| 524 | 20231123 | 094900 | 3618614030 | 13740 | 13760 | 13760 | 13740 | 1859 |
| 525 | 20231123 | 094800 | 3593050530 | 13760 | 13780 | 13780 | 13750 | 1927 |
| 526 | 20231123 | 094700 | 3566530800 | 13770 | 13780 | 13780 | 13770 | 3019 |
| 527 | 20231123 | 094600 | 3524955630 | 13780 | 13770 | 13780 | 13760 | 714 |
| 528 | 20231123 | 094500 | 3515127240 | 13790 | 13770 | 13790 | 13750 | 3392 |
| 529 | 20231123 | 094400 | 3468446920 | 13780 | 13780 | 13800 | 13780 | 928 |
| 530 | 20231123 | 094300 | 3455655190 | 13790 | 13790 | 13800 | 13780 | 956 |
| 531 | 20231123 | 094200 | 3442478330 | 13790 | 13800 | 13800 | 13790 | 3404 |
| 532 | 20231123 | 094100 | 3395530960 | 13800 | 13820 | 13830 | 13800 | 3547 |
| 533 | 20231123 | 094000 | 3346557600 | 13810 | 13830 | 13830 | 13810 | 1994 |
| 534 | 20231123 | 093900 | 3319009420 | 13830 | 13870 | 13890 | 13820 | 3004 |
| 535 | 20231123 | 093800 | 3277438300 | 13870 | 13840 | 13890 | 13830 | 1706 |
| 536 | 20231123 | 093700 | 3253825240 | 13840 | 13870 | 13900 | 13840 | 672 |
| 537 | 20231123 | 093600 | 3244509640 | 13900 | 13840 | 13900 | 13830 | 1406 |
| 538 | 20231123 | 093500 | 3225048540 | 13850 | 13870 | 13890 | 13840 | 1083 |
| 539 | 20231123 | 093400 | 3210042640 | 13900 | 13890 | 13900 | 13870 | 738 |
| 540 | 20231123 | 093300 | 3199793450 | 13900 | 13900 | 13920 | 13890 | 2473 |
| 541 | 20231123 | 093200 | 3165432420 | 13920 | 13950 | 13950 | 13900 | 2752 |
| 542 | 20231123 | 093100 | 3127139010 | 13950 | 13910 | 13960 | 13890 | 6885 |
| 543 | 20231123 | 093000 | 3031182270 | 13930 | 13880 | 13930 | 13840 | 5870 |
| 544 | 20231123 | 092900 | 2949740510 | 13880 | 13860 | 13880 | 13810 | 10475 |
| 545 | 20231123 | 092800 | 2804785880 | 13870 | 13860 | 13880 | 13840 | 3190 |
| 546 | 20231123 | 092700 | 2760586020 | 13870 | 13850 | 13870 | 13850 | 537 |
| 547 | 20231123 | 092600 | 2753141690 | 13870 | 13910 | 13930 | 13850 | 2111 |
| 548 | 20231123 | 092500 | 2723816620 | 13910 | 13960 | 13960 | 13910 | 1902 |
| 549 | 20231123 | 092400 | 2697325800 | 13960 | 13910 | 13980 | 13910 | 4958 |
| 550 | 20231123 | 092300 | 2628124250 | 13910 | 13830 | 13930 | 13820 | 6994 |
| 551 | 20231123 | 092200 | 2531142290 | 13830 | 13860 | 13860 | 13830 | 4159 |
| 552 | 20231123 | 092100 | 2473565700 | 13870 | 13890 | 13890 | 13850 | 3305 |
| 553 | 20231123 | 092000 | 2427748650 | 13890 | 13880 | 13900 | 13870 | 2859 |
| 554 | 20231123 | 091900 | 2388046460 | 13880 | 13910 | 13910 | 13870 | 2310 |
| 555 | 20231123 | 091800 | 2355949130 | 13910 | 13910 | 13910 | 13870 | 5987 |
| 556 | 20231123 | 091700 | 2272740510 | 13910 | 13910 | 13910 | 13870 | 6999 |
| 557 | 20231123 | 091600 | 2175463710 | 13910 | 13970 | 13970 | 13910 | 6389 |
| 558 | 20231123 | 091500 | 2086342270 | 13970 | 13980 | 13990 | 13960 | 8594 |
| 559 | 20231123 | 091400 | 1966185280 | 13980 | 14000 | 14020 | 13950 | 14819 |
| 560 | 20231123 | 091300 | 1758851070 | 14000 | 13920 | 14030 | 13920 | 21494 |
| 561 | 20231123 | 091200 | 1458171280 | 13920 | 13840 | 13930 | 13810 | 16156 |
| 562 | 20231123 | 091100 | 1233960830 | 13840 | 13810 | 13840 | 13790 | 2899 |
| 563 | 20231123 | 091000 | 1193925550 | 13810 | 13830 | 13840 | 13790 | 1661 |
| 564 | 20231123 | 090900 | 1170978670 | 13840 | 13770 | 13850 | 13760 | 5710 |
| 565 | 20231123 | 090800 | 1092124320 | 13770 | 13830 | 13830 | 13770 | 3578 |
| 566 | 20231123 | 090700 | 1042754490 | 13840 | 13760 | 13840 | 13760 | 2823 |
| 567 | 20231123 | 090600 | 1003790440 | 13800 | 13800 | 13810 | 13750 | 3485 |
| 568 | 20231123 | 090500 | 955732260 | 13800 | 13750 | 13810 | 13740 | 5962 |
| 569 | 20231123 | 090400 | 873696470 | 13750 | 13790 | 13810 | 13750 | 6186 |
| 570 | 20231123 | 090300 | 788519390 | 13820 | 13830 | 13840 | 13760 | 8144 |
| 571 | 20231123 | 090200 | 676042800 | 13850 | 13840 | 13880 | 13800 | 8954 |
| 572 | 20231123 | 090100 | 552110530 | 13850 | 13790 | 13870 | 13760 | 15241 |
| 573 | 20231123 | 090000 | 341350700 | 13790 | 13640 | 13810 | 13640 | 24872 |