30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 183100 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 7594 |
| 3 | 20231122 | 183000 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 4 | 20231122 | 182900 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 5 | 20231122 | 182800 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 6 | 20231122 | 182700 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 7 | 20231122 | 182600 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 8 | 20231122 | 182500 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 9 | 20231122 | 182400 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 10 | 20231122 | 182300 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 11 | 20231122 | 182200 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 12 | 20231122 | 182100 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 13 | 20231122 | 182000 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 14 | 20231122 | 181900 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 15 | 20231122 | 181800 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 16 | 20231122 | 181700 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 17 | 20231122 | 181600 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 18 | 20231122 | 181500 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 19 | 20231122 | 181400 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 20 | 20231122 | 181300 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 21 | 20231122 | 181200 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 22 | 20231122 | 181100 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 23 | 20231122 | 181000 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 24 | 20231122 | 180900 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 25 | 20231122 | 180800 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 26 | 20231122 | 180700 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 27 | 20231122 | 180600 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 28 | 20231122 | 180500 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 29 | 20231122 | 180400 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 30 | 20231122 | 180300 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 31 | 20231122 | 180200 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 32 | 20231122 | 180100 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 7594 |
| 33 | 20231122 | 180000 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 34 | 20231122 | 175900 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 35 | 20231122 | 175800 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 36 | 20231122 | 175700 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 37 | 20231122 | 175600 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 38 | 20231122 | 175500 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 39 | 20231122 | 175400 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 40 | 20231122 | 175300 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 41 | 20231122 | 175200 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 42 | 20231122 | 175100 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 43 | 20231122 | 175000 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 44 | 20231122 | 174900 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 45 | 20231122 | 174800 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 46 | 20231122 | 174700 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 47 | 20231122 | 174600 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 48 | 20231122 | 174500 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 49 | 20231122 | 174400 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 50 | 20231122 | 174300 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 51 | 20231122 | 174200 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 52 | 20231122 | 174100 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 53 | 20231122 | 174000 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 54 | 20231122 | 173900 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 55 | 20231122 | 173800 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 56 | 20231122 | 173700 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 57 | 20231122 | 173600 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 58 | 20231122 | 173500 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 59 | 20231122 | 173400 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 60 | 20231122 | 173300 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 61 | 20231122 | 173200 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 62 | 20231122 | 173100 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 7594 |
| 63 | 20231122 | 173000 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 64 | 20231122 | 172900 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 65 | 20231122 | 172800 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 66 | 20231122 | 172700 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 67 | 20231122 | 172600 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 68 | 20231122 | 172500 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 69 | 20231122 | 172400 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 70 | 20231122 | 172300 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 71 | 20231122 | 172200 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 72 | 20231122 | 172100 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 73 | 20231122 | 172000 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 74 | 20231122 | 171900 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 75 | 20231122 | 171800 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 76 | 20231122 | 171700 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 77 | 20231122 | 171600 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 78 | 20231122 | 171500 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 79 | 20231122 | 171400 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 80 | 20231122 | 171300 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 81 | 20231122 | 171200 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 82 | 20231122 | 171100 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 83 | 20231122 | 171000 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 84 | 20231122 | 170900 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 85 | 20231122 | 170800 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 86 | 20231122 | 170700 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 87 | 20231122 | 170600 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 88 | 20231122 | 170500 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 89 | 20231122 | 170400 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 90 | 20231122 | 170300 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 91 | 20231122 | 170200 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 92 | 20231122 | 170100 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 7594 |
| 93 | 20231122 | 170000 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 94 | 20231122 | 165900 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 95 | 20231122 | 165800 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 96 | 20231122 | 165700 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 97 | 20231122 | 165600 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 98 | 20231122 | 165500 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 99 | 20231122 | 165400 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 100 | 20231122 | 165300 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 101 | 20231122 | 165200 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 102 | 20231122 | 165100 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 103 | 20231122 | 165000 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 104 | 20231122 | 164900 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 105 | 20231122 | 164800 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 106 | 20231122 | 164700 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 107 | 20231122 | 164600 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 108 | 20231122 | 164500 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 109 | 20231122 | 164400 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 110 | 20231122 | 164300 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 111 | 20231122 | 164200 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 112 | 20231122 | 164100 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 113 | 20231122 | 164000 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 114 | 20231122 | 163900 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 115 | 20231122 | 163800 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 116 | 20231122 | 163700 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 117 | 20231122 | 163600 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 118 | 20231122 | 163500 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 119 | 20231122 | 163400 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 120 | 20231122 | 163300 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 121 | 20231122 | 163200 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 122 | 20231122 | 163100 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 7594 |
| 123 | 20231122 | 163000 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 124 | 20231122 | 162900 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 125 | 20231122 | 162800 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 126 | 20231122 | 162700 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 127 | 20231122 | 162600 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 128 | 20231122 | 162500 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 129 | 20231122 | 162400 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 130 | 20231122 | 162300 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 131 | 20231122 | 162200 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 132 | 20231122 | 162100 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 133 | 20231122 | 162000 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 134 | 20231122 | 161900 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 135 | 20231122 | 161800 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 136 | 20231122 | 161700 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 137 | 20231122 | 161600 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 138 | 20231122 | 161500 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 139 | 20231122 | 161400 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 140 | 20231122 | 161300 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 141 | 20231122 | 161200 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 142 | 20231122 | 161100 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 143 | 20231122 | 161000 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 144 | 20231122 | 160900 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 145 | 20231122 | 160800 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 146 | 20231122 | 160700 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 147 | 20231122 | 160600 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 148 | 20231122 | 160500 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 149 | 20231122 | 160400 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 150 | 20231122 | 160300 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 151 | 20231122 | 160200 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 152 | 20231122 | 160100 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 7594 |
| 153 | 20231122 | 160000 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 154 | 20231122 | 155900 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 155 | 20231122 | 155800 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 156 | 20231122 | 155700 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 157 | 20231122 | 155600 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 158 | 20231122 | 155500 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 159 | 20231122 | 155400 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 160 | 20231122 | 155300 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 161 | 20231122 | 155200 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 162 | 20231122 | 155100 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 163 | 20231122 | 155000 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 164 | 20231122 | 154900 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 165 | 20231122 | 154800 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 166 | 20231122 | 154700 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 167 | 20231122 | 154600 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 168 | 20231122 | 154500 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 169 | 20231122 | 154400 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 170 | 20231122 | 154300 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 171 | 20231122 | 154200 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 172 | 20231122 | 154100 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 173 | 20231122 | 154000 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 174 | 20231122 | 153900 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 175 | 20231122 | 153800 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 176 | 20231122 | 153700 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 177 | 20231122 | 153600 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 178 | 20231122 | 153500 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 179 | 20231122 | 153400 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 180 | 20231122 | 153300 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 181 | 20231122 | 153200 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 182 | 20231122 | 153100 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 7594 |
| 183 | 20231122 | 153000 | 5840668630 | 13570 | 13570 | 13570 | 13570 | 7594 |
| 184 | 20231122 | 152900 | 5737618050 | 13560 | 13560 | 13560 | 13560 | 0 |
| 185 | 20231122 | 152800 | 5737618050 | 13560 | 13560 | 13560 | 13560 | 0 |
| 186 | 20231122 | 152700 | 5737618050 | 13560 | 13560 | 13560 | 13560 | 0 |
| 187 | 20231122 | 152600 | 5737618050 | 13560 | 13560 | 13560 | 13560 | 0 |
| 188 | 20231122 | 152500 | 5737618050 | 13560 | 13560 | 13560 | 13560 | 0 |
| 189 | 20231122 | 152400 | 5737618050 | 13560 | 13560 | 13560 | 13560 | 0 |
| 190 | 20231122 | 152300 | 5737618050 | 13560 | 13560 | 13560 | 13560 | 0 |
| 191 | 20231122 | 152200 | 5737618050 | 13560 | 13560 | 13560 | 13560 | 0 |
| 192 | 20231122 | 152100 | 5737618050 | 13560 | 13560 | 13560 | 13560 | 0 |
| 193 | 20231122 | 152000 | 5737618050 | 13560 | 13560 | 13560 | 13560 | 0 |
| 194 | 20231122 | 151900 | 5737618050 | 13560 | 13570 | 13580 | 13560 | 1196 |
| 195 | 20231122 | 151800 | 5721393960 | 13580 | 13580 | 13580 | 13570 | 621 |
| 196 | 20231122 | 151700 | 5712964220 | 13570 | 13580 | 13580 | 13570 | 1189 |
| 197 | 20231122 | 151600 | 5696828560 | 13580 | 13570 | 13580 | 13570 | 215 |
| 198 | 20231122 | 151500 | 5693910640 | 13570 | 13580 | 13590 | 13570 | 570 |
| 199 | 20231122 | 151400 | 5686175430 | 13580 | 13580 | 13580 | 13570 | 1723 |
| 200 | 20231122 | 151300 | 5662785250 | 13570 | 13580 | 13580 | 13570 | 258 |
| 201 | 20231122 | 151200 | 5659282240 | 13580 | 13580 | 13590 | 13570 | 574 |
| 202 | 20231122 | 151100 | 5651484650 | 13580 | 13580 | 13580 | 13580 | 513 |
| 203 | 20231122 | 151000 | 5644518110 | 13580 | 13570 | 13580 | 13570 | 910 |
| 204 | 20231122 | 150900 | 5632161320 | 13570 | 13570 | 13570 | 13570 | 968 |
| 205 | 20231122 | 150800 | 5619025560 | 13570 | 13570 | 13580 | 13570 | 316 |
| 206 | 20231122 | 150700 | 5614737110 | 13580 | 13570 | 13580 | 13570 | 73 |
| 207 | 20231122 | 150600 | 5613746460 | 13570 | 13570 | 13580 | 13560 | 1206 |
| 208 | 20231122 | 150500 | 5597380170 | 13570 | 13570 | 13580 | 13570 | 1195 |
| 209 | 20231122 | 150400 | 5581158450 | 13570 | 13570 | 13580 | 13560 | 630 |
| 210 | 20231122 | 150300 | 5572609360 | 13580 | 13560 | 13580 | 13560 | 274 |
| 211 | 20231122 | 150200 | 5568890890 | 13570 | 13570 | 13580 | 13560 | 610 |
| 212 | 20231122 | 150100 | 5560612620 | 13570 | 13580 | 13580 | 13560 | 1655 |
| 213 | 20231122 | 150000 | 5538154360 | 13570 | 13570 | 13580 | 13570 | 1391 |
| 214 | 20231122 | 145900 | 5519270550 | 13560 | 13560 | 13570 | 13560 | 412 |
| 215 | 20231122 | 145800 | 5513681640 | 13560 | 13560 | 13570 | 13560 | 1719 |
| 216 | 20231122 | 145700 | 5490370740 | 13570 | 13570 | 13580 | 13560 | 187 |
| 217 | 20231122 | 145600 | 5487833140 | 13580 | 13560 | 13580 | 13560 | 1073 |
| 218 | 20231122 | 145500 | 5473278700 | 13560 | 13570 | 13570 | 13560 | 113 |
| 219 | 20231122 | 145400 | 5471745730 | 13570 | 13580 | 13580 | 13570 | 1521 |
| 220 | 20231122 | 145300 | 5451104350 | 13580 | 13580 | 13590 | 13580 | 127 |
| 221 | 20231122 | 145200 | 5449379680 | 13570 | 13580 | 13580 | 13570 | 501 |
| 222 | 20231122 | 145100 | 5442576700 | 13570 | 13570 | 13580 | 13570 | 30 |
| 223 | 20231122 | 145000 | 5442169590 | 13590 | 13570 | 13590 | 13570 | 110 |
| 224 | 20231122 | 144900 | 5440675290 | 13590 | 13570 | 13590 | 13560 | 1192 |
| 225 | 20231122 | 144800 | 5424508150 | 13570 | 13570 | 13570 | 13570 | 1005 |
| 226 | 20231122 | 144700 | 5410870300 | 13570 | 13590 | 13590 | 13570 | 1137 |
| 227 | 20231122 | 144600 | 5395434140 | 13590 | 13560 | 13590 | 13560 | 2152 |
| 228 | 20231122 | 144500 | 5366206790 | 13570 | 13570 | 13570 | 13570 | 113 |
| 229 | 20231122 | 144400 | 5364673380 | 13570 | 13570 | 13580 | 13570 | 2128 |
| 230 | 20231122 | 144300 | 5335779470 | 13570 | 13580 | 13580 | 13570 | 894 |
| 231 | 20231122 | 144200 | 5323647790 | 13580 | 13580 | 13580 | 13580 | 54 |
| 232 | 20231122 | 144100 | 5322914470 | 13570 | 13570 | 13570 | 13560 | 705 |
| 233 | 20231122 | 144000 | 5313347750 | 13570 | 13570 | 13570 | 13560 | 1343 |
| 234 | 20231122 | 143900 | 5295131250 | 13570 | 13570 | 13570 | 13570 | 208 |
| 235 | 20231122 | 143800 | 5292308690 | 13560 | 13560 | 13560 | 13550 | 729 |
| 236 | 20231122 | 143700 | 5282425530 | 13570 | 13560 | 13570 | 13560 | 465 |
| 237 | 20231122 | 143600 | 5276119830 | 13570 | 13570 | 13570 | 13570 | 173 |
| 238 | 20231122 | 143500 | 5273772220 | 13570 | 13580 | 13580 | 13570 | 1010 |
| 239 | 20231122 | 143400 | 5260065900 | 13570 | 13570 | 13580 | 13570 | 215 |
| 240 | 20231122 | 143300 | 5257147350 | 13560 | 13550 | 13570 | 13550 | 294 |
| 241 | 20231122 | 143200 | 5253163510 | 13550 | 13570 | 13570 | 13550 | 626 |
| 242 | 20231122 | 143100 | 5244676060 | 13570 | 13570 | 13570 | 13570 | 21 |
| 243 | 20231122 | 143000 | 5244391090 | 13550 | 13540 | 13560 | 13540 | 326 |
| 244 | 20231122 | 142900 | 5239974070 | 13550 | 13550 | 13550 | 13540 | 189 |
| 245 | 20231122 | 142800 | 5237413220 | 13550 | 13570 | 13590 | 13550 | 854 |
| 246 | 20231122 | 142700 | 5225835600 | 13590 | 13560 | 13590 | 13560 | 277 |
| 247 | 20231122 | 142600 | 5222077480 | 13560 | 13550 | 13560 | 13540 | 611 |
| 248 | 20231122 | 142500 | 5213800350 | 13550 | 13550 | 13560 | 13540 | 871 |
| 249 | 20231122 | 142400 | 5201998460 | 13550 | 13570 | 13590 | 13550 | 467 |
| 250 | 20231122 | 142300 | 5195667200 | 13570 | 13580 | 13580 | 13570 | 15 |
| 251 | 20231122 | 142200 | 5195463600 | 13600 | 13550 | 13600 | 13540 | 2015 |
| 252 | 20231122 | 142100 | 5168127560 | 13560 | 13550 | 13560 | 13550 | 586 |
| 253 | 20231122 | 142000 | 5160187230 | 13540 | 13540 | 13550 | 13540 | 1899 |
| 254 | 20231122 | 141900 | 5134473670 | 13550 | 13540 | 13550 | 13540 | 2245 |
| 255 | 20231122 | 141800 | 5104066440 | 13550 | 13570 | 13570 | 13540 | 3321 |
| 256 | 20231122 | 141700 | 5059067750 | 13570 | 13570 | 13570 | 13550 | 2670 |
| 257 | 20231122 | 141600 | 5022868490 | 13570 | 13580 | 13580 | 13560 | 1296 |
| 258 | 20231122 | 141500 | 5005278930 | 13580 | 13570 | 13580 | 13560 | 802 |
| 259 | 20231122 | 141400 | 4994395300 | 13560 | 13580 | 13580 | 13560 | 3126 |
| 260 | 20231122 | 141300 | 4951983470 | 13590 | 13600 | 13600 | 13590 | 815 |
| 261 | 20231122 | 141200 | 4940906050 | 13600 | 13600 | 13600 | 13600 | 520 |
| 262 | 20231122 | 141100 | 4933834050 | 13600 | 13600 | 13600 | 13590 | 296 |
| 263 | 20231122 | 141000 | 4929811190 | 13600 | 13600 | 13600 | 13600 | 645 |
| 264 | 20231122 | 140900 | 4921039190 | 13600 | 13600 | 13600 | 13600 | 0 |
| 265 | 20231122 | 140800 | 4921039190 | 13600 | 13590 | 13600 | 13590 | 573 |
| 266 | 20231122 | 140700 | 4913252020 | 13590 | 13600 | 13610 | 13580 | 1219 |
| 267 | 20231122 | 140600 | 4896688520 | 13600 | 13580 | 13600 | 13580 | 160 |
| 268 | 20231122 | 140500 | 4894515270 | 13580 | 13570 | 13580 | 13570 | 672 |
| 269 | 20231122 | 140400 | 4885395840 | 13570 | 13590 | 13590 | 13570 | 2115 |
| 270 | 20231122 | 140300 | 4856688520 | 13570 | 13600 | 13600 | 13570 | 4028 |
| 271 | 20231122 | 140200 | 4801998340 | 13600 | 13600 | 13600 | 13600 | 49 |
| 272 | 20231122 | 140100 | 4801331940 | 13620 | 13590 | 13630 | 13590 | 1181 |
| 273 | 20231122 | 140000 | 4785271150 | 13590 | 13590 | 13600 | 13590 | 126 |
| 274 | 20231122 | 135900 | 4783558610 | 13600 | 13610 | 13610 | 13590 | 781 |
| 275 | 20231122 | 135800 | 4772937190 | 13610 | 13610 | 13610 | 13600 | 220 |
| 276 | 20231122 | 135700 | 4769943310 | 13610 | 13600 | 13620 | 13600 | 357 |
| 277 | 20231122 | 135600 | 4765084920 | 13590 | 13630 | 13630 | 13590 | 534 |
| 278 | 20231122 | 135500 | 4757808800 | 13630 | 13580 | 13630 | 13580 | 1628 |
| 279 | 20231122 | 135400 | 4735645520 | 13610 | 13610 | 13610 | 13580 | 912 |
| 280 | 20231122 | 135300 | 4723253700 | 13600 | 13580 | 13610 | 13580 | 611 |
| 281 | 20231122 | 135200 | 4714954050 | 13580 | 13610 | 13610 | 13580 | 1992 |
| 282 | 20231122 | 135100 | 4687889320 | 13610 | 13590 | 13610 | 13580 | 2060 |
| 283 | 20231122 | 135000 | 4659895400 | 13600 | 13600 | 13600 | 13590 | 2200 |
| 284 | 20231122 | 134900 | 4629984930 | 13620 | 13600 | 13620 | 13600 | 2475 |
| 285 | 20231122 | 134800 | 4596323920 | 13600 | 13610 | 13610 | 13600 | 1293 |
| 286 | 20231122 | 134700 | 4578727030 | 13610 | 13620 | 13620 | 13610 | 92 |
| 287 | 20231122 | 134600 | 4577474810 | 13640 | 13610 | 13640 | 13600 | 1414 |
| 288 | 20231122 | 134500 | 4558236690 | 13610 | 13610 | 13610 | 13600 | 847 |
| 289 | 20231122 | 134400 | 4546709030 | 13610 | 13620 | 13620 | 13600 | 955 |
| 290 | 20231122 | 134300 | 4533720330 | 13620 | 13620 | 13620 | 13610 | 1781 |
| 291 | 20231122 | 134200 | 4509477850 | 13630 | 13620 | 13630 | 13610 | 1814 |
| 292 | 20231122 | 134100 | 4484772010 | 13620 | 13620 | 13630 | 13620 | 647 |
| 293 | 20231122 | 134000 | 4475959860 | 13630 | 13630 | 13630 | 13630 | 29 |
| 294 | 20231122 | 133900 | 4475564590 | 13620 | 13620 | 13630 | 13610 | 1655 |
| 295 | 20231122 | 133800 | 4453034940 | 13620 | 13620 | 13630 | 13610 | 578 |
| 296 | 20231122 | 133700 | 4445163880 | 13620 | 13620 | 13620 | 13600 | 4502 |
| 297 | 20231122 | 133600 | 4383878460 | 13630 | 13630 | 13640 | 13620 | 570 |
| 298 | 20231122 | 133500 | 4376110980 | 13640 | 13650 | 13650 | 13630 | 745 |
| 299 | 20231122 | 133400 | 4365952570 | 13640 | 13640 | 13640 | 13640 | 200 |
| 300 | 20231122 | 133300 | 4363224570 | 13630 | 13640 | 13640 | 13630 | 731 |
| 301 | 20231122 | 133200 | 4353260970 | 13630 | 13630 | 13630 | 13630 | 904 |
| 302 | 20231122 | 133100 | 4340939450 | 13640 | 13630 | 13640 | 13630 | 239 |
| 303 | 20231122 | 133000 | 4337680580 | 13630 | 13660 | 13660 | 13630 | 2234 |
| 304 | 20231122 | 132900 | 4307208000 | 13660 | 13660 | 13660 | 13660 | 413 |
| 305 | 20231122 | 132800 | 4301566420 | 13660 | 13660 | 13660 | 13660 | 19 |
| 306 | 20231122 | 132700 | 4301306880 | 13660 | 13650 | 13660 | 13650 | 112 |
| 307 | 20231122 | 132600 | 4299777740 | 13650 | 13650 | 13650 | 13650 | 100 |
| 308 | 20231122 | 132500 | 4298412740 | 13640 | 13640 | 13640 | 13640 | 162 |
| 309 | 20231122 | 132400 | 4296203060 | 13650 | 13650 | 13650 | 13640 | 868 |
| 310 | 20231122 | 132300 | 4284362060 | 13650 | 13650 | 13650 | 13650 | 1018 |
| 311 | 20231122 | 132200 | 4270466360 | 13660 | 13660 | 13660 | 13660 | 203 |
| 312 | 20231122 | 132100 | 4267693380 | 13650 | 13660 | 13660 | 13650 | 1589 |
| 313 | 20231122 | 132000 | 4246003510 | 13660 | 13660 | 13660 | 13650 | 56 |
| 314 | 20231122 | 131900 | 4245238910 | 13660 | 13680 | 13680 | 13660 | 477 |
| 315 | 20231122 | 131800 | 4238722900 | 13680 | 13670 | 13680 | 13670 | 34 |
| 316 | 20231122 | 131700 | 4238258110 | 13670 | 13660 | 13670 | 13650 | 345 |
| 317 | 20231122 | 131600 | 4233544590 | 13660 | 13660 | 13660 | 13650 | 278 |
| 318 | 20231122 | 131500 | 4229747570 | 13660 | 13650 | 13660 | 13650 | 64 |
| 319 | 20231122 | 131400 | 4228873770 | 13650 | 13650 | 13650 | 13650 | 339 |
| 320 | 20231122 | 131300 | 4224246420 | 13650 | 13660 | 13660 | 13650 | 1547 |
| 321 | 20231122 | 131200 | 4203129500 | 13660 | 13660 | 13660 | 13660 | 37 |
| 322 | 20231122 | 131100 | 4202624080 | 13660 | 13660 | 13670 | 13660 | 168 |
| 323 | 20231122 | 131000 | 4200329190 | 13660 | 13660 | 13660 | 13660 | 122 |
| 324 | 20231122 | 130900 | 4198662670 | 13670 | 13670 | 13670 | 13670 | 107 |
| 325 | 20231122 | 130800 | 4197199980 | 13670 | 13670 | 13670 | 13670 | 71 |
| 326 | 20231122 | 130700 | 4196229410 | 13670 | 13670 | 13670 | 13670 | 0 |
| 327 | 20231122 | 130600 | 4196229410 | 13670 | 13660 | 13670 | 13650 | 181 |
| 328 | 20231122 | 130500 | 4193758280 | 13660 | 13660 | 13670 | 13660 | 555 |
| 329 | 20231122 | 130400 | 4186176810 | 13670 | 13670 | 13670 | 13660 | 107 |
| 330 | 20231122 | 130300 | 4184714140 | 13670 | 13680 | 13680 | 13670 | 78 |
| 331 | 20231122 | 130200 | 4183647840 | 13670 | 13670 | 13670 | 13670 | 1 |
| 332 | 20231122 | 130100 | 4183634170 | 13670 | 13670 | 13670 | 13670 | 13 |
| 333 | 20231122 | 130000 | 4183456460 | 13660 | 13660 | 13690 | 13660 | 2020 |
| 334 | 20231122 | 125900 | 4155858360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 335 | 20231122 | 125800 | 4155858360 | 13660 | 13660 | 13660 | 13660 | 39 |
| 336 | 20231122 | 125700 | 4155325620 | 13670 | 13670 | 13670 | 13670 | 85 |
| 337 | 20231122 | 125600 | 4154163670 | 13670 | 13670 | 13670 | 13660 | 355 |
| 338 | 20231122 | 125500 | 4149314310 | 13690 | 13690 | 13690 | 13690 | 10 |
| 339 | 20231122 | 125400 | 4149177410 | 13660 | 13670 | 13670 | 13660 | 100 |
| 340 | 20231122 | 125300 | 4147810980 | 13650 | 13700 | 13700 | 13650 | 2224 |
| 341 | 20231122 | 125200 | 4117422730 | 13700 | 13700 | 13700 | 13700 | 200 |
| 342 | 20231122 | 125100 | 4114682730 | 13700 | 13700 | 13700 | 13690 | 16 |
| 343 | 20231122 | 125000 | 4114463600 | 13690 | 13690 | 13690 | 13690 | 209 |
| 344 | 20231122 | 124900 | 4111602390 | 13670 | 13670 | 13680 | 13670 | 101 |
| 345 | 20231122 | 124800 | 4110221520 | 13670 | 13680 | 13680 | 13670 | 230 |
| 346 | 20231122 | 124700 | 4107076230 | 13680 | 13680 | 13680 | 13680 | 0 |
| 347 | 20231122 | 124600 | 4107076230 | 13680 | 13680 | 13680 | 13680 | 117 |
| 348 | 20231122 | 124500 | 4105475670 | 13690 | 13690 | 13700 | 13680 | 1013 |
| 349 | 20231122 | 124400 | 4091612780 | 13700 | 13700 | 13700 | 13700 | 275 |
| 350 | 20231122 | 124300 | 4087845280 | 13700 | 13710 | 13710 | 13700 | 423 |
| 351 | 20231122 | 124200 | 4082048010 | 13720 | 13720 | 13730 | 13720 | 553 |
| 352 | 20231122 | 124100 | 4074458670 | 13720 | 13720 | 13720 | 13720 | 273 |
| 353 | 20231122 | 124000 | 4070713110 | 13720 | 13720 | 13720 | 13720 | 21 |
| 354 | 20231122 | 123900 | 4070424990 | 13710 | 13710 | 13710 | 13710 | 0 |
| 355 | 20231122 | 123800 | 4070424990 | 13710 | 13720 | 13720 | 13710 | 51 |
| 356 | 20231122 | 123700 | 4069725280 | 13720 | 13720 | 13720 | 13720 | 117 |
| 357 | 20231122 | 123600 | 4068120040 | 13720 | 13720 | 13720 | 13720 | 520 |
| 358 | 20231122 | 123500 | 4060985640 | 13720 | 13710 | 13720 | 13700 | 1180 |
| 359 | 20231122 | 123400 | 4044803710 | 13680 | 13710 | 13710 | 13680 | 91 |
| 360 | 20231122 | 123300 | 4043556430 | 13680 | 13680 | 13680 | 13680 | 73 |
| 361 | 20231122 | 123200 | 4042557790 | 13690 | 13700 | 13710 | 13690 | 420 |
| 362 | 20231122 | 123100 | 4036806400 | 13700 | 13700 | 13700 | 13700 | 244 |
| 363 | 20231122 | 123000 | 4033463600 | 13700 | 13700 | 13700 | 13700 | 299 |
| 364 | 20231122 | 122900 | 4029367300 | 13700 | 13700 | 13700 | 13700 | 121 |
| 365 | 20231122 | 122800 | 4027709600 | 13700 | 13700 | 13700 | 13680 | 15 |
| 366 | 20231122 | 122700 | 4027504120 | 13700 | 13700 | 13700 | 13700 | 34 |
| 367 | 20231122 | 122600 | 4027038320 | 13700 | 13680 | 13700 | 13680 | 20 |
| 368 | 20231122 | 122500 | 4026764360 | 13680 | 13700 | 13700 | 13680 | 389 |
| 369 | 20231122 | 122400 | 4021439120 | 13700 | 13700 | 13710 | 13700 | 52 |
| 370 | 20231122 | 122300 | 4020726360 | 13700 | 13700 | 13700 | 13690 | 200 |
| 371 | 20231122 | 122200 | 4017986380 | 13700 | 13700 | 13700 | 13700 | 21 |
| 372 | 20231122 | 122100 | 4017698680 | 13690 | 13690 | 13690 | 13690 | 30 |
| 373 | 20231122 | 122000 | 4017287980 | 13700 | 13690 | 13700 | 13690 | 20 |
| 374 | 20231122 | 121900 | 4017013990 | 13700 | 13680 | 13700 | 13680 | 282 |
| 375 | 20231122 | 121800 | 4013153860 | 13680 | 13680 | 13680 | 13680 | 9 |
| 376 | 20231122 | 121700 | 4013030740 | 13690 | 13680 | 13700 | 13650 | 824 |
| 377 | 20231122 | 121600 | 4001765060 | 13680 | 13680 | 13680 | 13680 | 20 |
| 378 | 20231122 | 121500 | 4001491460 | 13680 | 13670 | 13680 | 13670 | 60 |
| 379 | 20231122 | 121400 | 4000671250 | 13670 | 13670 | 13670 | 13670 | 30 |
| 380 | 20231122 | 121300 | 4000261150 | 13660 | 13670 | 13670 | 13650 | 1488 |
| 381 | 20231122 | 121200 | 3979944450 | 13670 | 13680 | 13680 | 13670 | 290 |
| 382 | 20231122 | 121100 | 3975979970 | 13670 | 13690 | 13690 | 13670 | 14 |
| 383 | 20231122 | 121000 | 3975788490 | 13690 | 13690 | 13690 | 13690 | 50 |
| 384 | 20231122 | 120900 | 3975103990 | 13690 | 13660 | 13690 | 13650 | 757 |
| 385 | 20231122 | 120800 | 3964756870 | 13670 | 13670 | 13670 | 13670 | 21 |
| 386 | 20231122 | 120700 | 3964469800 | 13670 | 13670 | 13670 | 13670 | 20 |
| 387 | 20231122 | 120600 | 3964196400 | 13680 | 13680 | 13680 | 13670 | 102 |
| 388 | 20231122 | 120500 | 3962802040 | 13670 | 13670 | 13670 | 13670 | 90 |
| 389 | 20231122 | 120400 | 3961571740 | 13670 | 13670 | 13670 | 13670 | 131 |
| 390 | 20231122 | 120300 | 3959780970 | 13670 | 13670 | 13670 | 13670 | 44 |
| 391 | 20231122 | 120200 | 3959179490 | 13660 | 13660 | 13660 | 13660 | 0 |
| 392 | 20231122 | 120100 | 3959179490 | 13660 | 13660 | 13660 | 13660 | 45 |
| 393 | 20231122 | 120000 | 3958564790 | 13650 | 13680 | 13700 | 13650 | 3156 |
| 394 | 20231122 | 115900 | 3915462480 | 13680 | 13680 | 13680 | 13680 | 224 |
| 395 | 20231122 | 115800 | 3912398160 | 13680 | 13680 | 13680 | 13670 | 130 |
| 396 | 20231122 | 115700 | 3910620030 | 13690 | 13700 | 13700 | 13690 | 121 |
| 397 | 20231122 | 115600 | 3908963380 | 13690 | 13690 | 13690 | 13690 | 0 |
| 398 | 20231122 | 115500 | 3908963380 | 13690 | 13700 | 13700 | 13690 | 101 |
| 399 | 20231122 | 115400 | 3907580140 | 13700 | 13690 | 13700 | 13690 | 325 |
| 400 | 20231122 | 115300 | 3903128440 | 13700 | 13700 | 13700 | 13700 | 105 |
| 401 | 20231122 | 115200 | 3901689940 | 13700 | 13700 | 13700 | 13700 | 95 |
| 402 | 20231122 | 115100 | 3900388440 | 13700 | 13700 | 13700 | 13700 | 10 |
| 403 | 20231122 | 115000 | 3900251440 | 13710 | 13700 | 13710 | 13700 | 410 |
| 404 | 20231122 | 114900 | 3894630350 | 13700 | 13700 | 13710 | 13700 | 103 |
| 405 | 20231122 | 114800 | 3893219240 | 13700 | 13690 | 13700 | 13690 | 111 |
| 406 | 20231122 | 114700 | 3891698560 | 13680 | 13670 | 13680 | 13670 | 1057 |
| 407 | 20231122 | 114600 | 3877247820 | 13690 | 13680 | 13690 | 13670 | 490 |
| 408 | 20231122 | 114500 | 3870543660 | 13690 | 13690 | 13690 | 13690 | 327 |
| 409 | 20231122 | 114400 | 3866067030 | 13700 | 13690 | 13700 | 13690 | 117 |
| 410 | 20231122 | 114300 | 3864464930 | 13690 | 13700 | 13700 | 13690 | 34 |
| 411 | 20231122 | 114200 | 3863999450 | 13700 | 13690 | 13700 | 13690 | 188 |
| 412 | 20231122 | 114100 | 3861425060 | 13700 | 13700 | 13700 | 13700 | 21 |
| 413 | 20231122 | 114000 | 3861137360 | 13690 | 13690 | 13690 | 13690 | 30 |
| 414 | 20231122 | 113900 | 3860726660 | 13670 | 13670 | 13670 | 13670 | 0 |
| 415 | 20231122 | 113800 | 3860726660 | 13670 | 13700 | 13700 | 13670 | 140 |
| 416 | 20231122 | 113700 | 3858808790 | 13700 | 13700 | 13700 | 13700 | 1 |
| 417 | 20231122 | 113600 | 3858795090 | 13700 | 13640 | 13700 | 13640 | 849 |
| 418 | 20231122 | 113500 | 3847185830 | 13640 | 13640 | 13640 | 13640 | 231 |
| 419 | 20231122 | 113400 | 3844034990 | 13640 | 13650 | 13650 | 13640 | 676 |
| 420 | 20231122 | 113300 | 3834810000 | 13650 | 13640 | 13650 | 13640 | 159 |
| 421 | 20231122 | 113200 | 3832640740 | 13640 | 13640 | 13640 | 13640 | 100 |
| 422 | 20231122 | 113100 | 3831276740 | 13640 | 13640 | 13640 | 13640 | 56 |
| 423 | 20231122 | 113000 | 3830512900 | 13630 | 13630 | 13630 | 13620 | 264 |
| 424 | 20231122 | 112900 | 3826915610 | 13630 | 13630 | 13630 | 13620 | 160 |
| 425 | 20231122 | 112800 | 3824735250 | 13620 | 13640 | 13640 | 13620 | 2374 |
| 426 | 20231122 | 112700 | 3792371580 | 13650 | 13650 | 13660 | 13650 | 1295 |
| 427 | 20231122 | 112600 | 3774694810 | 13660 | 13660 | 13660 | 13660 | 31 |
| 428 | 20231122 | 112500 | 3774271350 | 13660 | 13660 | 13660 | 13660 | 30 |
| 429 | 20231122 | 112400 | 3773861550 | 13660 | 13680 | 13680 | 13660 | 1168 |
| 430 | 20231122 | 112300 | 3757899450 | 13680 | 13680 | 13680 | 13680 | 174 |
| 431 | 20231122 | 112200 | 3755519130 | 13680 | 13670 | 13680 | 13670 | 489 |
| 432 | 20231122 | 112100 | 3748833350 | 13670 | 13660 | 13670 | 13660 | 663 |
| 433 | 20231122 | 112000 | 3739776040 | 13660 | 13660 | 13660 | 13660 | 106 |
| 434 | 20231122 | 111900 | 3738328080 | 13660 | 13660 | 13660 | 13660 | 93 |
| 435 | 20231122 | 111800 | 3737057700 | 13660 | 13660 | 13660 | 13660 | 239 |
| 436 | 20231122 | 111700 | 3733792960 | 13670 | 13660 | 13670 | 13660 | 28 |
| 437 | 20231122 | 111600 | 3733410210 | 13650 | 13650 | 13670 | 13650 | 219 |
| 438 | 20231122 | 111500 | 3730420820 | 13650 | 13650 | 13660 | 13630 | 1198 |
| 439 | 20231122 | 111400 | 3714079820 | 13640 | 13650 | 13650 | 13630 | 502 |
| 440 | 20231122 | 111300 | 3707232160 | 13650 | 13650 | 13660 | 13640 | 1226 |
| 441 | 20231122 | 111200 | 3690502390 | 13650 | 13660 | 13660 | 13650 | 271 |
| 442 | 20231122 | 111100 | 3686802880 | 13660 | 13680 | 13680 | 13660 | 2020 |
| 443 | 20231122 | 111000 | 3659191780 | 13670 | 13680 | 13680 | 13670 | 110 |
| 444 | 20231122 | 110900 | 3657688070 | 13680 | 13680 | 13680 | 13680 | 60 |
| 445 | 20231122 | 110800 | 3656867270 | 13680 | 13680 | 13680 | 13680 | 100 |
| 446 | 20231122 | 110700 | 3655499270 | 13680 | 13680 | 13680 | 13680 | 3 |
| 447 | 20231122 | 110600 | 3655458230 | 13680 | 13680 | 13690 | 13670 | 339 |
| 448 | 20231122 | 110500 | 3650823490 | 13680 | 13660 | 13680 | 13650 | 746 |
| 449 | 20231122 | 110400 | 3640635830 | 13660 | 13670 | 13670 | 13660 | 2918 |
| 450 | 20231122 | 110300 | 3600775900 | 13660 | 13680 | 13680 | 13660 | 1468 |
| 451 | 20231122 | 110200 | 3580707570 | 13690 | 13690 | 13690 | 13680 | 155 |
| 452 | 20231122 | 110100 | 3578586120 | 13690 | 13680 | 13690 | 13670 | 347 |
| 453 | 20231122 | 110000 | 3573838390 | 13670 | 13680 | 13680 | 13670 | 52 |
| 454 | 20231122 | 105900 | 3573127040 | 13680 | 13670 | 13680 | 13670 | 1302 |
| 455 | 20231122 | 105800 | 3555328530 | 13680 | 13680 | 13680 | 13670 | 344 |
| 456 | 20231122 | 105700 | 3550622700 | 13680 | 13670 | 13680 | 13660 | 512 |
| 457 | 20231122 | 105600 | 3543624440 | 13660 | 13660 | 13660 | 13660 | 1806 |
| 458 | 20231122 | 105500 | 3518954480 | 13660 | 13670 | 13680 | 13660 | 913 |
| 459 | 20231122 | 105400 | 3506472810 | 13670 | 13670 | 13680 | 13670 | 57 |
| 460 | 20231122 | 105300 | 3505693550 | 13670 | 13670 | 13670 | 13660 | 947 |
| 461 | 20231122 | 105200 | 3492752900 | 13670 | 13670 | 13670 | 13670 | 431 |
| 462 | 20231122 | 105100 | 3486861130 | 13670 | 13690 | 13690 | 13670 | 2204 |
| 463 | 20231122 | 105000 | 3456709660 | 13700 | 13700 | 13700 | 13690 | 490 |
| 464 | 20231122 | 104900 | 3449998060 | 13700 | 13700 | 13700 | 13700 | 137 |
| 465 | 20231122 | 104800 | 3448121160 | 13700 | 13710 | 13720 | 13700 | 440 |
| 466 | 20231122 | 104700 | 3442088840 | 13710 | 13700 | 13710 | 13700 | 244 |
| 467 | 20231122 | 104600 | 3438744790 | 13700 | 13690 | 13710 | 13680 | 1020 |
| 468 | 20231122 | 104500 | 3424780910 | 13690 | 13680 | 13700 | 13680 | 304 |
| 469 | 20231122 | 104400 | 3420619460 | 13690 | 13700 | 13700 | 13690 | 216 |
| 470 | 20231122 | 104300 | 3417662260 | 13700 | 13690 | 13700 | 13690 | 469 |
| 471 | 20231122 | 104200 | 3411240130 | 13690 | 13720 | 13720 | 13690 | 3249 |
| 472 | 20231122 | 104100 | 3366717860 | 13730 | 13730 | 13730 | 13710 | 1648 |
| 473 | 20231122 | 104000 | 3344118030 | 13730 | 13720 | 13730 | 13710 | 851 |
| 474 | 20231122 | 103900 | 3332447290 | 13730 | 13730 | 13730 | 13730 | 175 |
| 475 | 20231122 | 103800 | 3330044540 | 13720 | 13710 | 13720 | 13700 | 368 |
| 476 | 20231122 | 103700 | 3324996560 | 13730 | 13700 | 13730 | 13680 | 699 |
| 477 | 20231122 | 103600 | 3315424630 | 13680 | 13700 | 13700 | 13680 | 110 |
| 478 | 20231122 | 103500 | 3313917790 | 13700 | 13680 | 13700 | 13680 | 1332 |
| 479 | 20231122 | 103400 | 3295695430 | 13680 | 13660 | 13680 | 13660 | 875 |
| 480 | 20231122 | 103300 | 3283739210 | 13660 | 13670 | 13680 | 13660 | 935 |
| 481 | 20231122 | 103200 | 3270957500 | 13670 | 13690 | 13700 | 13670 | 976 |
| 482 | 20231122 | 103100 | 3257601650 | 13690 | 13720 | 13730 | 13680 | 1874 |
| 483 | 20231122 | 103000 | 3231913450 | 13710 | 13710 | 13750 | 13710 | 582 |
| 484 | 20231122 | 102900 | 3223932520 | 13680 | 13700 | 13710 | 13680 | 662 |
| 485 | 20231122 | 102800 | 3214869350 | 13700 | 13690 | 13720 | 13690 | 1512 |
| 486 | 20231122 | 102700 | 3194151280 | 13700 | 13750 | 13750 | 13700 | 2887 |
| 487 | 20231122 | 102600 | 3154543410 | 13750 | 13780 | 13780 | 13750 | 4102 |
| 488 | 20231122 | 102500 | 3098079610 | 13800 | 13800 | 13820 | 13780 | 4219 |
| 489 | 20231122 | 102400 | 3039862760 | 13810 | 13800 | 13810 | 13780 | 865 |
| 490 | 20231122 | 102300 | 3027932000 | 13800 | 13800 | 13820 | 13800 | 1435 |
| 491 | 20231122 | 102200 | 3008120950 | 13800 | 13800 | 13830 | 13760 | 2467 |
| 492 | 20231122 | 102100 | 2974112510 | 13800 | 13870 | 13870 | 13780 | 6225 |
| 493 | 20231122 | 102000 | 2888088620 | 13860 | 13910 | 13920 | 13850 | 4744 |
| 494 | 20231122 | 101900 | 2822310530 | 13920 | 13970 | 13970 | 13830 | 13462 |
| 495 | 20231122 | 101800 | 2635101560 | 13980 | 13810 | 13980 | 13790 | 15066 |
| 496 | 20231122 | 101700 | 2425903040 | 13820 | 13760 | 13820 | 13760 | 4994 |
| 497 | 20231122 | 101600 | 2357004990 | 13760 | 13700 | 13770 | 13700 | 6740 |
| 498 | 20231122 | 101500 | 2264459410 | 13700 | 13710 | 13710 | 13700 | 460 |
| 499 | 20231122 | 101400 | 2258156590 | 13700 | 13700 | 13700 | 13700 | 739 |
| 500 | 20231122 | 101300 | 2248032290 | 13690 | 13690 | 13690 | 13680 | 372 |
| 501 | 20231122 | 101200 | 2242939660 | 13700 | 13710 | 13710 | 13700 | 1570 |
| 502 | 20231122 | 101100 | 2221420470 | 13710 | 13720 | 13730 | 13710 | 100 |
| 503 | 20231122 | 101000 | 2220048740 | 13720 | 13740 | 13750 | 13720 | 1896 |
| 504 | 20231122 | 100900 | 2194004250 | 13750 | 13730 | 13750 | 13730 | 758 |
| 505 | 20231122 | 100800 | 2183589330 | 13730 | 13700 | 13730 | 13700 | 1770 |
| 506 | 20231122 | 100700 | 2159330050 | 13700 | 13690 | 13700 | 13680 | 1105 |
| 507 | 20231122 | 100600 | 2144205550 | 13700 | 13680 | 13700 | 13680 | 591 |
| 508 | 20231122 | 100500 | 2136114780 | 13690 | 13690 | 13690 | 13690 | 970 |
| 509 | 20231122 | 100400 | 2122835480 | 13680 | 13660 | 13680 | 13650 | 3091 |
| 510 | 20231122 | 100300 | 2080623910 | 13660 | 13650 | 13660 | 13640 | 187 |
| 511 | 20231122 | 100200 | 2078072730 | 13640 | 13650 | 13650 | 13640 | 152 |
| 512 | 20231122 | 100100 | 2075998160 | 13650 | 13660 | 13660 | 13650 | 140 |
| 513 | 20231122 | 100000 | 2074085830 | 13660 | 13630 | 13660 | 13610 | 3233 |
| 514 | 20231122 | 095900 | 2030001460 | 13630 | 13640 | 13640 | 13630 | 1053 |
| 515 | 20231122 | 095800 | 2015640080 | 13640 | 13650 | 13670 | 13640 | 808 |
| 516 | 20231122 | 095700 | 2004611280 | 13650 | 13670 | 13680 | 13650 | 432 |
| 517 | 20231122 | 095600 | 1998708670 | 13670 | 13720 | 13720 | 13670 | 3047 |
| 518 | 20231122 | 095500 | 1956926620 | 13720 | 13760 | 13770 | 13720 | 1050 |
| 519 | 20231122 | 095400 | 1942495860 | 13770 | 13730 | 13790 | 13730 | 1491 |
| 520 | 20231122 | 095300 | 1921972650 | 13730 | 13690 | 13730 | 13690 | 1365 |
| 521 | 20231122 | 095200 | 1903261890 | 13690 | 13670 | 13690 | 13670 | 1835 |
| 522 | 20231122 | 095100 | 1878146580 | 13670 | 13620 | 13670 | 13620 | 2631 |
| 523 | 20231122 | 095000 | 1842269980 | 13600 | 13600 | 13600 | 13600 | 352 |
| 524 | 20231122 | 094900 | 1837482780 | 13630 | 13630 | 13630 | 13600 | 208 |
| 525 | 20231122 | 094800 | 1834649780 | 13590 | 13630 | 13640 | 13580 | 518 |
| 526 | 20231122 | 094700 | 1827605780 | 13580 | 13590 | 13630 | 13570 | 5804 |
| 527 | 20231122 | 094600 | 1748729430 | 13590 | 13580 | 13600 | 13580 | 815 |
| 528 | 20231122 | 094500 | 1737655620 | 13580 | 13630 | 13630 | 13580 | 814 |
| 529 | 20231122 | 094400 | 1726590970 | 13640 | 13570 | 13650 | 13560 | 1538 |
| 530 | 20231122 | 094300 | 1705662640 | 13570 | 13620 | 13620 | 13560 | 16438 |
| 531 | 20231122 | 094200 | 1482109420 | 13620 | 13630 | 13630 | 13610 | 2881 |
| 532 | 20231122 | 094100 | 1442877500 | 13630 | 13630 | 13640 | 13630 | 1087 |
| 533 | 20231122 | 094000 | 1428061480 | 13650 | 13630 | 13650 | 13620 | 703 |
| 534 | 20231122 | 093900 | 1418482130 | 13650 | 13640 | 13650 | 13610 | 4295 |
| 535 | 20231122 | 093800 | 1359958300 | 13640 | 13660 | 13670 | 13640 | 753 |
| 536 | 20231122 | 093700 | 1349679370 | 13680 | 13690 | 13690 | 13670 | 3118 |
| 537 | 20231122 | 093600 | 1307048460 | 13690 | 13670 | 13690 | 13660 | 752 |
| 538 | 20231122 | 093500 | 1296767020 | 13660 | 13680 | 13690 | 13620 | 2543 |
| 539 | 20231122 | 093400 | 1262075520 | 13690 | 13710 | 13710 | 13680 | 2104 |
| 540 | 20231122 | 093300 | 1233252630 | 13710 | 13720 | 13750 | 13710 | 1923 |
| 541 | 20231122 | 093200 | 1206878020 | 13720 | 13780 | 13780 | 13720 | 9034 |
| 542 | 20231122 | 093100 | 1082619630 | 13790 | 13780 | 13790 | 13780 | 480 |
| 543 | 20231122 | 093000 | 1076004190 | 13790 | 13790 | 13790 | 13780 | 1570 |
| 544 | 20231122 | 092900 | 1054368320 | 13780 | 13790 | 13790 | 13780 | 1099 |
| 545 | 20231122 | 092800 | 1039223590 | 13790 | 13770 | 13790 | 13770 | 1591 |
| 546 | 20231122 | 092700 | 1017312700 | 13780 | 13810 | 13810 | 13780 | 1713 |
| 547 | 20231122 | 092600 | 993703650 | 13810 | 13810 | 13810 | 13790 | 1858 |
| 548 | 20231122 | 092500 | 968067590 | 13810 | 13800 | 13810 | 13800 | 611 |
| 549 | 20231122 | 092400 | 959630510 | 13800 | 13790 | 13800 | 13780 | 695 |
| 550 | 20231122 | 092300 | 950045620 | 13790 | 13780 | 13820 | 13780 | 1426 |
| 551 | 20231122 | 092200 | 930375970 | 13780 | 13800 | 13800 | 13780 | 3211 |
| 552 | 20231122 | 092100 | 886089810 | 13800 | 13800 | 13800 | 13780 | 1164 |
| 553 | 20231122 | 092000 | 870049850 | 13780 | 13800 | 13810 | 13760 | 3637 |
| 554 | 20231122 | 091900 | 819940320 | 13820 | 13840 | 13840 | 13800 | 1648 |
| 555 | 20231122 | 091800 | 797169850 | 13840 | 13840 | 13840 | 13820 | 324 |
| 556 | 20231122 | 091700 | 792685990 | 13840 | 13770 | 13840 | 13770 | 7054 |
| 557 | 20231122 | 091600 | 695312590 | 13780 | 13810 | 13810 | 13780 | 1685 |
| 558 | 20231122 | 091500 | 672086030 | 13810 | 13830 | 13830 | 13790 | 1143 |
| 559 | 20231122 | 091400 | 656309590 | 13830 | 13840 | 13850 | 13830 | 1441 |
| 560 | 20231122 | 091300 | 636361170 | 13840 | 13800 | 13850 | 13800 | 4163 |
| 561 | 20231122 | 091200 | 578763540 | 13800 | 13790 | 13810 | 13790 | 3134 |
| 562 | 20231122 | 091100 | 535530750 | 13790 | 13800 | 13800 | 13760 | 2068 |
| 563 | 20231122 | 091000 | 507054440 | 13780 | 13780 | 13800 | 13780 | 1401 |
| 564 | 20231122 | 090900 | 487745520 | 13790 | 13780 | 13800 | 13780 | 753 |
| 565 | 20231122 | 090800 | 477362930 | 13780 | 13790 | 13820 | 13780 | 1916 |
| 566 | 20231122 | 090700 | 450933040 | 13800 | 13760 | 13840 | 13760 | 3138 |
| 567 | 20231122 | 090600 | 407637140 | 13740 | 13750 | 13770 | 13730 | 4356 |
| 568 | 20231122 | 090500 | 347711700 | 13760 | 13650 | 13760 | 13650 | 961 |
| 569 | 20231122 | 090400 | 334519480 | 13640 | 13580 | 13650 | 13580 | 1134 |
| 570 | 20231122 | 090300 | 319072840 | 13580 | 13570 | 13600 | 13560 | 3037 |
| 571 | 20231122 | 090200 | 277841660 | 13580 | 13600 | 13620 | 13560 | 6662 |
| 572 | 20231122 | 090100 | 187315070 | 13600 | 13640 | 13640 | 13590 | 3489 |
| 573 | 20231122 | 090000 | 139841550 | 13640 | 13710 | 13730 | 13530 | 9913 |