32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 183800 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 26277 |
| 3 | 20231122 | 183700 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 4 | 20231122 | 183600 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 5 | 20231122 | 183500 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 6 | 20231122 | 183400 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 7 | 20231122 | 183300 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 8 | 20231122 | 183200 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 9 | 20231122 | 183100 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 10 | 20231122 | 183000 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 11 | 20231122 | 182900 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 12 | 20231122 | 182800 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 13 | 20231122 | 182700 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 14 | 20231122 | 182600 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 15 | 20231122 | 182500 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 16 | 20231122 | 182400 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 17 | 20231122 | 182300 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 18 | 20231122 | 182200 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 19 | 20231122 | 182100 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 20 | 20231122 | 182000 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 21 | 20231122 | 181900 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 22 | 20231122 | 181800 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 23 | 20231122 | 181700 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 24 | 20231122 | 181600 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 25 | 20231122 | 181500 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 26 | 20231122 | 181400 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 27 | 20231122 | 181300 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 28 | 20231122 | 181200 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 29 | 20231122 | 181100 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 30 | 20231122 | 181000 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 31 | 20231122 | 180900 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 32 | 20231122 | 180800 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 26277 |
| 33 | 20231122 | 180700 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 34 | 20231122 | 180600 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 35 | 20231122 | 180500 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 36 | 20231122 | 180400 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 37 | 20231122 | 180300 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 38 | 20231122 | 180200 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 39 | 20231122 | 180100 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 40 | 20231122 | 180000 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 41 | 20231122 | 175900 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 42 | 20231122 | 175800 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 43 | 20231122 | 175700 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 44 | 20231122 | 175600 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 45 | 20231122 | 175500 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 46 | 20231122 | 175400 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 47 | 20231122 | 175300 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 48 | 20231122 | 175200 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 49 | 20231122 | 175100 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 50 | 20231122 | 175000 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 51 | 20231122 | 174900 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 52 | 20231122 | 174800 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 53 | 20231122 | 174700 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 54 | 20231122 | 174600 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 55 | 20231122 | 174500 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 56 | 20231122 | 174400 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 57 | 20231122 | 174300 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 58 | 20231122 | 174200 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 59 | 20231122 | 174100 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 60 | 20231122 | 174000 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 61 | 20231122 | 173900 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 62 | 20231122 | 173800 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 26277 |
| 63 | 20231122 | 173700 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 64 | 20231122 | 173600 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 65 | 20231122 | 173500 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 66 | 20231122 | 173400 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 67 | 20231122 | 173300 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 68 | 20231122 | 173200 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 69 | 20231122 | 173100 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 70 | 20231122 | 173000 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 71 | 20231122 | 172900 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 72 | 20231122 | 172800 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 73 | 20231122 | 172700 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 74 | 20231122 | 172600 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 75 | 20231122 | 172500 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 76 | 20231122 | 172400 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 77 | 20231122 | 172300 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 78 | 20231122 | 172200 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 79 | 20231122 | 172100 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 80 | 20231122 | 172000 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 81 | 20231122 | 171900 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 82 | 20231122 | 171800 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 83 | 20231122 | 171700 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 84 | 20231122 | 171600 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 85 | 20231122 | 171500 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 86 | 20231122 | 171400 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 87 | 20231122 | 171300 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 88 | 20231122 | 171200 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 89 | 20231122 | 171100 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 90 | 20231122 | 171000 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 91 | 20231122 | 170900 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 92 | 20231122 | 170800 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 26277 |
| 93 | 20231122 | 170700 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 94 | 20231122 | 170600 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 95 | 20231122 | 170500 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 96 | 20231122 | 170400 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 97 | 20231122 | 170300 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 98 | 20231122 | 170200 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 99 | 20231122 | 170100 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 100 | 20231122 | 170000 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 101 | 20231122 | 165900 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 102 | 20231122 | 165800 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 103 | 20231122 | 165700 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 104 | 20231122 | 165600 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 105 | 20231122 | 165500 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 106 | 20231122 | 165400 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 107 | 20231122 | 165300 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 108 | 20231122 | 165200 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 109 | 20231122 | 165100 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 110 | 20231122 | 165000 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 111 | 20231122 | 164900 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 112 | 20231122 | 164800 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 113 | 20231122 | 164700 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 114 | 20231122 | 164600 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 115 | 20231122 | 164500 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 116 | 20231122 | 164400 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 117 | 20231122 | 164300 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 118 | 20231122 | 164200 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 119 | 20231122 | 164100 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 120 | 20231122 | 164000 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 121 | 20231122 | 163900 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 122 | 20231122 | 163800 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 26277 |
| 123 | 20231122 | 163700 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 124 | 20231122 | 163600 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 125 | 20231122 | 163500 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 126 | 20231122 | 163400 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 127 | 20231122 | 163300 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 128 | 20231122 | 163200 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 129 | 20231122 | 163100 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 130 | 20231122 | 163000 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 131 | 20231122 | 162900 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 132 | 20231122 | 162800 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 133 | 20231122 | 162700 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 134 | 20231122 | 162600 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 135 | 20231122 | 162500 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 136 | 20231122 | 162400 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 137 | 20231122 | 162300 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 138 | 20231122 | 162200 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 139 | 20231122 | 162100 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 140 | 20231122 | 162000 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 141 | 20231122 | 161900 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 142 | 20231122 | 161800 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 143 | 20231122 | 161700 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 144 | 20231122 | 161600 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 145 | 20231122 | 161500 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 146 | 20231122 | 161400 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 147 | 20231122 | 161300 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 148 | 20231122 | 161200 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 149 | 20231122 | 161100 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 150 | 20231122 | 161000 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 151 | 20231122 | 160900 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 152 | 20231122 | 160800 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 26277 |
| 153 | 20231122 | 160700 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 154 | 20231122 | 160600 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 155 | 20231122 | 160500 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 156 | 20231122 | 160400 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 157 | 20231122 | 160300 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 158 | 20231122 | 160200 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 159 | 20231122 | 160100 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 160 | 20231122 | 160000 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 161 | 20231122 | 155900 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 162 | 20231122 | 155800 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 163 | 20231122 | 155700 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 164 | 20231122 | 155600 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 165 | 20231122 | 155500 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 166 | 20231122 | 155400 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 167 | 20231122 | 155300 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 168 | 20231122 | 155200 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 169 | 20231122 | 155100 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 170 | 20231122 | 155000 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 171 | 20231122 | 154900 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 172 | 20231122 | 154800 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 173 | 20231122 | 154700 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 174 | 20231122 | 154600 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 175 | 20231122 | 154500 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 176 | 20231122 | 154400 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 177 | 20231122 | 154300 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 178 | 20231122 | 154200 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 179 | 20231122 | 154100 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 180 | 20231122 | 154000 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 181 | 20231122 | 153900 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 182 | 20231122 | 153800 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 26277 |
| 183 | 20231122 | 153700 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 184 | 20231122 | 153600 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 185 | 20231122 | 153500 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 186 | 20231122 | 153400 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 187 | 20231122 | 153300 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 188 | 20231122 | 153200 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 189 | 20231122 | 153100 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 0 |
| 190 | 20231122 | 153000 | 77222000370 | 16750 | 16750 | 16750 | 16750 | 26277 |
| 191 | 20231122 | 152900 | 76781860620 | 16790 | 16790 | 16790 | 16790 | 0 |
| 192 | 20231122 | 152800 | 76781860620 | 16790 | 16790 | 16790 | 16790 | 0 |
| 193 | 20231122 | 152700 | 76781860620 | 16790 | 16790 | 16790 | 16790 | 0 |
| 194 | 20231122 | 152600 | 76781860620 | 16790 | 16790 | 16790 | 16790 | 0 |
| 195 | 20231122 | 152500 | 76781860620 | 16790 | 16790 | 16790 | 16790 | 0 |
| 196 | 20231122 | 152400 | 76781860620 | 16790 | 16790 | 16790 | 16790 | 0 |
| 197 | 20231122 | 152300 | 76781860620 | 16790 | 16790 | 16790 | 16790 | 0 |
| 198 | 20231122 | 152200 | 76781860620 | 16790 | 16790 | 16790 | 16790 | 0 |
| 199 | 20231122 | 152100 | 76781860620 | 16790 | 16790 | 16790 | 16790 | 0 |
| 200 | 20231122 | 152000 | 76781860620 | 16790 | 16790 | 16790 | 16790 | 0 |
| 201 | 20231122 | 151900 | 76781860620 | 16790 | 16810 | 16810 | 16770 | 2963 |
| 202 | 20231122 | 151800 | 76732126320 | 16810 | 16790 | 16830 | 16770 | 4010 |
| 203 | 20231122 | 151700 | 76664713480 | 16790 | 16750 | 16800 | 16720 | 6273 |
| 204 | 20231122 | 151600 | 76559643360 | 16750 | 16760 | 16770 | 16750 | 3644 |
| 205 | 20231122 | 151500 | 76498584790 | 16770 | 16780 | 16790 | 16760 | 1803 |
| 206 | 20231122 | 151400 | 76468333420 | 16790 | 16780 | 16800 | 16760 | 2630 |
| 207 | 20231122 | 151300 | 76424225270 | 16780 | 16790 | 16790 | 16750 | 3595 |
| 208 | 20231122 | 151200 | 76363942750 | 16790 | 16800 | 16800 | 16770 | 2387 |
| 209 | 20231122 | 151100 | 76323890850 | 16800 | 16820 | 16820 | 16770 | 1668 |
| 210 | 20231122 | 151000 | 76295886180 | 16820 | 16780 | 16820 | 16770 | 2684 |
| 211 | 20231122 | 150900 | 76250833590 | 16790 | 16800 | 16810 | 16770 | 4788 |
| 212 | 20231122 | 150800 | 76170413800 | 16800 | 16820 | 16840 | 16800 | 5889 |
| 213 | 20231122 | 150700 | 76071400290 | 16820 | 16820 | 16850 | 16810 | 3749 |
| 214 | 20231122 | 150600 | 76008333570 | 16830 | 16840 | 16850 | 16830 | 3999 |
| 215 | 20231122 | 150500 | 75941006440 | 16840 | 16870 | 16870 | 16840 | 2721 |
| 216 | 20231122 | 150400 | 75895134280 | 16870 | 16820 | 16870 | 16820 | 4094 |
| 217 | 20231122 | 150300 | 75826167090 | 16820 | 16820 | 16840 | 16800 | 2578 |
| 218 | 20231122 | 150200 | 75782818880 | 16820 | 16750 | 16820 | 16750 | 4864 |
| 219 | 20231122 | 150100 | 75701146500 | 16750 | 16740 | 16750 | 16720 | 1114 |
| 220 | 20231122 | 150000 | 75682507650 | 16740 | 16710 | 16740 | 16710 | 1277 |
| 221 | 20231122 | 145900 | 75661144200 | 16720 | 16700 | 16720 | 16700 | 1950 |
| 222 | 20231122 | 145800 | 75628564270 | 16710 | 16710 | 16730 | 16710 | 1962 |
| 223 | 20231122 | 145700 | 75595772210 | 16720 | 16740 | 16750 | 16720 | 2234 |
| 224 | 20231122 | 145600 | 75558401790 | 16750 | 16740 | 16760 | 16740 | 832 |
| 225 | 20231122 | 145500 | 75544466770 | 16740 | 16750 | 16760 | 16740 | 3100 |
| 226 | 20231122 | 145400 | 75492534770 | 16750 | 16740 | 16780 | 16740 | 2017 |
| 227 | 20231122 | 145300 | 75458737290 | 16740 | 16720 | 16760 | 16710 | 1582 |
| 228 | 20231122 | 145200 | 75432267550 | 16710 | 16780 | 16790 | 16710 | 3309 |
| 229 | 20231122 | 145100 | 75376876540 | 16790 | 16700 | 16800 | 16700 | 8630 |
| 230 | 20231122 | 145000 | 75232447320 | 16690 | 16690 | 16690 | 16690 | 0 |
| 231 | 20231122 | 144900 | 75232447320 | 16690 | 16690 | 16690 | 16690 | 0 |
| 232 | 20231122 | 144800 | 75232447320 | 16690 | 16710 | 16730 | 16690 | 4615 |
| 233 | 20231122 | 144700 | 75155387730 | 16710 | 16720 | 16720 | 16690 | 8543 |
| 234 | 20231122 | 144600 | 75012699290 | 16720 | 16730 | 16740 | 16710 | 941 |
| 235 | 20231122 | 144500 | 74996962250 | 16720 | 16750 | 16750 | 16720 | 866 |
| 236 | 20231122 | 144400 | 74982475610 | 16750 | 16730 | 16770 | 16730 | 994 |
| 237 | 20231122 | 144300 | 74965842730 | 16730 | 16730 | 16760 | 16720 | 1837 |
| 238 | 20231122 | 144200 | 74935100640 | 16730 | 16710 | 16760 | 16710 | 1501 |
| 239 | 20231122 | 144100 | 74909991400 | 16720 | 16760 | 16760 | 16710 | 1012 |
| 240 | 20231122 | 144000 | 74893069200 | 16710 | 16710 | 16790 | 16700 | 2539 |
| 241 | 20231122 | 143900 | 74850633330 | 16710 | 16730 | 16730 | 16700 | 4645 |
| 242 | 20231122 | 143800 | 74773020540 | 16720 | 16740 | 16750 | 16720 | 1246 |
| 243 | 20231122 | 143700 | 74752179580 | 16730 | 16730 | 16750 | 16730 | 3004 |
| 244 | 20231122 | 143600 | 74701916430 | 16740 | 16750 | 16760 | 16740 | 2512 |
| 245 | 20231122 | 143500 | 74659859290 | 16750 | 16760 | 16780 | 16750 | 496 |
| 246 | 20231122 | 143400 | 74651547840 | 16760 | 16760 | 16800 | 16750 | 1081 |
| 247 | 20231122 | 143300 | 74633421680 | 16750 | 16760 | 16770 | 16740 | 742 |
| 248 | 20231122 | 143200 | 74620994540 | 16740 | 16770 | 16770 | 16740 | 1098 |
| 249 | 20231122 | 143100 | 74602603360 | 16790 | 16750 | 16790 | 16740 | 2360 |
| 250 | 20231122 | 143000 | 74563049750 | 16750 | 16750 | 16770 | 16750 | 240 |
| 251 | 20231122 | 142900 | 74559029660 | 16750 | 16750 | 16780 | 16740 | 707 |
| 252 | 20231122 | 142800 | 74547189900 | 16750 | 16750 | 16750 | 16740 | 907 |
| 253 | 20231122 | 142700 | 74532000370 | 16750 | 16720 | 16770 | 16720 | 421 |
| 254 | 20231122 | 142600 | 74524950680 | 16720 | 16780 | 16790 | 16720 | 962 |
| 255 | 20231122 | 142500 | 74508819740 | 16780 | 16720 | 16800 | 16700 | 8542 |
| 256 | 20231122 | 142400 | 74366048070 | 16720 | 16740 | 16750 | 16710 | 5814 |
| 257 | 20231122 | 142300 | 74268816480 | 16740 | 16790 | 16800 | 16720 | 13523 |
| 258 | 20231122 | 142200 | 74042148300 | 16790 | 16800 | 16800 | 16780 | 3324 |
| 259 | 20231122 | 142100 | 73986343200 | 16800 | 16790 | 16800 | 16790 | 1439 |
| 260 | 20231122 | 142000 | 73962173170 | 16790 | 16800 | 16810 | 16790 | 1526 |
| 261 | 20231122 | 141900 | 73936538180 | 16800 | 16810 | 16810 | 16800 | 3629 |
| 262 | 20231122 | 141800 | 73875548130 | 16810 | 16820 | 16820 | 16810 | 1486 |
| 263 | 20231122 | 141700 | 73850562340 | 16820 | 16810 | 16830 | 16810 | 1497 |
| 264 | 20231122 | 141600 | 73825382440 | 16830 | 16820 | 16830 | 16810 | 912 |
| 265 | 20231122 | 141500 | 73810048180 | 16830 | 16810 | 16830 | 16790 | 6435 |
| 266 | 20231122 | 141400 | 73701926350 | 16810 | 16810 | 16820 | 16800 | 2890 |
| 267 | 20231122 | 141300 | 73653350480 | 16810 | 16820 | 16840 | 16810 | 4678 |
| 268 | 20231122 | 141200 | 73574695160 | 16820 | 16850 | 16850 | 16820 | 6564 |
| 269 | 20231122 | 141100 | 73464199010 | 16850 | 16860 | 16860 | 16850 | 1731 |
| 270 | 20231122 | 141000 | 73435029410 | 16850 | 16860 | 16860 | 16850 | 865 |
| 271 | 20231122 | 140900 | 73420447140 | 16860 | 16880 | 16880 | 16860 | 984 |
| 272 | 20231122 | 140800 | 73403844820 | 16890 | 16860 | 16890 | 16860 | 895 |
| 273 | 20231122 | 140700 | 73388746240 | 16860 | 16880 | 16880 | 16860 | 1307 |
| 274 | 20231122 | 140600 | 73366697080 | 16880 | 16870 | 16910 | 16870 | 609 |
| 275 | 20231122 | 140500 | 73356418560 | 16880 | 16870 | 16910 | 16870 | 581 |
| 276 | 20231122 | 140400 | 73346616290 | 16870 | 16910 | 16930 | 16870 | 595 |
| 277 | 20231122 | 140300 | 73336571880 | 16870 | 16870 | 16930 | 16850 | 1050 |
| 278 | 20231122 | 140200 | 73318853780 | 16840 | 16880 | 16890 | 16840 | 2647 |
| 279 | 20231122 | 140100 | 73274235680 | 16880 | 16900 | 16910 | 16880 | 941 |
| 280 | 20231122 | 140000 | 73258342830 | 16900 | 16940 | 16940 | 16890 | 703 |
| 281 | 20231122 | 135900 | 73246445530 | 16940 | 16970 | 17020 | 16940 | 2855 |
| 282 | 20231122 | 135800 | 73197940630 | 16960 | 16880 | 17050 | 16870 | 9273 |
| 283 | 20231122 | 135700 | 73040668270 | 16870 | 16860 | 16880 | 16850 | 589 |
| 284 | 20231122 | 135600 | 73030736020 | 16850 | 16840 | 16880 | 16830 | 3211 |
| 285 | 20231122 | 135500 | 72976615250 | 16830 | 16850 | 16850 | 16830 | 2732 |
| 286 | 20231122 | 135400 | 72930607220 | 16850 | 16850 | 16860 | 16840 | 1320 |
| 287 | 20231122 | 135300 | 72908363970 | 16850 | 16870 | 16870 | 16850 | 1295 |
| 288 | 20231122 | 135200 | 72886538350 | 16870 | 16870 | 16870 | 16860 | 291 |
| 289 | 20231122 | 135100 | 72881629450 | 16850 | 16840 | 16870 | 16840 | 1226 |
| 290 | 20231122 | 135000 | 72860970140 | 16840 | 16850 | 16860 | 16840 | 2047 |
| 291 | 20231122 | 134900 | 72826489860 | 16860 | 16850 | 16880 | 16840 | 746 |
| 292 | 20231122 | 134800 | 72813915390 | 16850 | 16850 | 16880 | 16840 | 2139 |
| 293 | 20231122 | 134700 | 72777862780 | 16850 | 16860 | 16860 | 16840 | 1030 |
| 294 | 20231122 | 134600 | 72760505670 | 16860 | 16860 | 16870 | 16850 | 1416 |
| 295 | 20231122 | 134500 | 72736636340 | 16860 | 16870 | 16870 | 16860 | 762 |
| 296 | 20231122 | 134400 | 72723784900 | 16870 | 16870 | 16910 | 16870 | 417 |
| 297 | 20231122 | 134300 | 72716744570 | 16870 | 16850 | 16920 | 16840 | 1610 |
| 298 | 20231122 | 134200 | 72689607450 | 16850 | 16840 | 16890 | 16830 | 1792 |
| 299 | 20231122 | 134100 | 72659429880 | 16840 | 16870 | 16870 | 16840 | 6286 |
| 300 | 20231122 | 134000 | 72553539170 | 16870 | 16850 | 16930 | 16850 | 1257 |
| 301 | 20231122 | 133900 | 72532319570 | 16860 | 16870 | 16870 | 16840 | 8341 |
| 302 | 20231122 | 133800 | 72391754010 | 16870 | 16890 | 16890 | 16870 | 9380 |
| 303 | 20231122 | 133700 | 72233418090 | 16900 | 16890 | 16900 | 16890 | 921 |
| 304 | 20231122 | 133600 | 72217859750 | 16900 | 16930 | 16930 | 16900 | 1271 |
| 305 | 20231122 | 133500 | 72196377860 | 16930 | 16900 | 16940 | 16890 | 1440 |
| 306 | 20231122 | 133400 | 72172032910 | 16900 | 16890 | 16910 | 16890 | 4380 |
| 307 | 20231122 | 133300 | 72098043090 | 16890 | 16920 | 16920 | 16890 | 11070 |
| 308 | 20231122 | 133200 | 71910951490 | 16920 | 16920 | 16940 | 16910 | 1493 |
| 309 | 20231122 | 133100 | 71885691040 | 16920 | 16930 | 16940 | 16910 | 1295 |
| 310 | 20231122 | 133000 | 71863780880 | 16940 | 16930 | 16940 | 16930 | 492 |
| 311 | 20231122 | 132900 | 71855451160 | 16940 | 16930 | 16980 | 16920 | 1509 |
| 312 | 20231122 | 132800 | 71829894990 | 16930 | 16950 | 16950 | 16920 | 3344 |
| 313 | 20231122 | 132700 | 71773274520 | 16950 | 16950 | 16950 | 16940 | 559 |
| 314 | 20231122 | 132600 | 71763802850 | 16940 | 16940 | 16950 | 16940 | 781 |
| 315 | 20231122 | 132500 | 71750572660 | 16940 | 16930 | 16960 | 16920 | 817 |
| 316 | 20231122 | 132400 | 71736742780 | 16930 | 16920 | 16940 | 16920 | 769 |
| 317 | 20231122 | 132300 | 71723726710 | 16920 | 16970 | 16970 | 16920 | 3216 |
| 318 | 20231122 | 132200 | 71669268120 | 16950 | 16940 | 16970 | 16930 | 2367 |
| 319 | 20231122 | 132100 | 71629181490 | 16940 | 16980 | 16980 | 16940 | 2368 |
| 320 | 20231122 | 132000 | 71589021860 | 16990 | 16990 | 16990 | 16980 | 496 |
| 321 | 20231122 | 131900 | 71580596910 | 16990 | 16980 | 17000 | 16980 | 1862 |
| 322 | 20231122 | 131800 | 71548965260 | 16990 | 17010 | 17020 | 16980 | 2810 |
| 323 | 20231122 | 131700 | 71501203300 | 17010 | 17020 | 17030 | 17010 | 3385 |
| 324 | 20231122 | 131600 | 71443605640 | 17020 | 17030 | 17040 | 17020 | 912 |
| 325 | 20231122 | 131500 | 71428076670 | 17040 | 17050 | 17050 | 17030 | 554 |
| 326 | 20231122 | 131400 | 71418638320 | 17040 | 17050 | 17050 | 17030 | 593 |
| 327 | 20231122 | 131300 | 71408531180 | 17060 | 17030 | 17060 | 17030 | 2222 |
| 328 | 20231122 | 131200 | 71370650910 | 17030 | 17030 | 17050 | 17020 | 2312 |
| 329 | 20231122 | 131100 | 71331259340 | 17030 | 17020 | 17030 | 17020 | 150 |
| 330 | 20231122 | 131000 | 71328705260 | 17020 | 17030 | 17040 | 17020 | 1771 |
| 331 | 20231122 | 130900 | 71298554230 | 17030 | 17020 | 17040 | 17020 | 924 |
| 332 | 20231122 | 130800 | 71282823700 | 17020 | 17040 | 17060 | 17020 | 1309 |
| 333 | 20231122 | 130700 | 71260519390 | 17040 | 17050 | 17060 | 17030 | 911 |
| 334 | 20231122 | 130600 | 71244991740 | 17060 | 17050 | 17060 | 17030 | 1921 |
| 335 | 20231122 | 130500 | 71212237110 | 17050 | 17030 | 17070 | 17030 | 4430 |
| 336 | 20231122 | 130400 | 71136675740 | 17030 | 17020 | 17030 | 17020 | 1243 |
| 337 | 20231122 | 130300 | 71115508130 | 17010 | 17020 | 17020 | 17010 | 1180 |
| 338 | 20231122 | 130200 | 71095424930 | 17020 | 17010 | 17020 | 17000 | 1355 |
| 339 | 20231122 | 130100 | 71072376620 | 17010 | 16970 | 17010 | 16960 | 3556 |
| 340 | 20231122 | 130000 | 71012026710 | 16970 | 16950 | 16970 | 16950 | 3152 |
| 341 | 20231122 | 125900 | 70958547970 | 16950 | 16950 | 16960 | 16950 | 142 |
| 342 | 20231122 | 125800 | 70956140990 | 16960 | 16940 | 16960 | 16940 | 685 |
| 343 | 20231122 | 125700 | 70944531410 | 16940 | 16940 | 16950 | 16930 | 1839 |
| 344 | 20231122 | 125600 | 70913387030 | 16950 | 16930 | 16950 | 16930 | 1181 |
| 345 | 20231122 | 125500 | 70893376460 | 16930 | 16940 | 16940 | 16930 | 748 |
| 346 | 20231122 | 125400 | 70880705670 | 16940 | 16930 | 17010 | 16930 | 654 |
| 347 | 20231122 | 125300 | 70869618660 | 17000 | 16940 | 17000 | 16930 | 1060 |
| 348 | 20231122 | 125200 | 70851653580 | 16930 | 16930 | 16930 | 16920 | 298 |
| 349 | 20231122 | 125100 | 70846608700 | 16930 | 16940 | 16940 | 16920 | 1282 |
| 350 | 20231122 | 125000 | 70824907270 | 16930 | 16930 | 16940 | 16930 | 1057 |
| 351 | 20231122 | 124900 | 70807010220 | 16930 | 16930 | 16940 | 16920 | 1232 |
| 352 | 20231122 | 124800 | 70786155060 | 16930 | 16930 | 16940 | 16920 | 734 |
| 353 | 20231122 | 124700 | 70773732120 | 16930 | 16930 | 16940 | 16920 | 1761 |
| 354 | 20231122 | 124600 | 70743922450 | 16930 | 16930 | 16940 | 16930 | 1131 |
| 355 | 20231122 | 124500 | 70724774470 | 16930 | 16920 | 16940 | 16920 | 372 |
| 356 | 20231122 | 124400 | 70718477010 | 16930 | 16910 | 16930 | 16910 | 4030 |
| 357 | 20231122 | 124300 | 70650328530 | 16920 | 16920 | 16930 | 16910 | 9733 |
| 358 | 20231122 | 124200 | 70485700520 | 16920 | 16960 | 16970 | 16920 | 5042 |
| 359 | 20231122 | 124100 | 70400339180 | 16950 | 16950 | 16950 | 16930 | 5547 |
| 360 | 20231122 | 124000 | 70306354150 | 16950 | 16960 | 16970 | 16950 | 1252 |
| 361 | 20231122 | 123900 | 70285130080 | 16960 | 16960 | 16980 | 16960 | 1408 |
| 362 | 20231122 | 123800 | 70261250090 | 16960 | 16980 | 16980 | 16960 | 1187 |
| 363 | 20231122 | 123700 | 70241108820 | 16980 | 16970 | 16990 | 16960 | 766 |
| 364 | 20231122 | 123600 | 70228105950 | 16970 | 16980 | 16980 | 16960 | 680 |
| 365 | 20231122 | 123500 | 70216568240 | 16970 | 16970 | 16990 | 16970 | 2017 |
| 366 | 20231122 | 123400 | 70182322490 | 16970 | 17000 | 17000 | 16970 | 3293 |
| 367 | 20231122 | 123300 | 70126405980 | 17000 | 16990 | 17010 | 16980 | 1255 |
| 368 | 20231122 | 123200 | 70105084200 | 16980 | 16990 | 17000 | 16980 | 325 |
| 369 | 20231122 | 123100 | 70099562750 | 16990 | 16980 | 17030 | 16980 | 46 |
| 370 | 20231122 | 123000 | 70098781410 | 17040 | 16980 | 17040 | 16970 | 1941 |
| 371 | 20231122 | 122900 | 70065809690 | 16980 | 17000 | 17000 | 16960 | 450 |
| 372 | 20231122 | 122800 | 70058169850 | 16960 | 17010 | 17010 | 16960 | 1321 |
| 373 | 20231122 | 122700 | 70035746660 | 16980 | 16990 | 16990 | 16960 | 1668 |
| 374 | 20231122 | 122600 | 70007425720 | 16990 | 16990 | 17010 | 16990 | 979 |
| 375 | 20231122 | 122500 | 69990784660 | 16990 | 16960 | 16990 | 16960 | 1007 |
| 376 | 20231122 | 122400 | 69973692590 | 16970 | 16990 | 16990 | 16960 | 2043 |
| 377 | 20231122 | 122300 | 69939024320 | 16980 | 16990 | 17010 | 16980 | 1624 |
| 378 | 20231122 | 122200 | 69911433610 | 16990 | 17000 | 17010 | 16990 | 1225 |
| 379 | 20231122 | 122100 | 69890613150 | 17000 | 17020 | 17040 | 17000 | 2471 |
| 380 | 20231122 | 122000 | 69848570590 | 17020 | 17090 | 17090 | 17020 | 3637 |
| 381 | 20231122 | 121900 | 69786558640 | 17090 | 17080 | 17090 | 17080 | 767 |
| 382 | 20231122 | 121800 | 69773455520 | 17090 | 17110 | 17120 | 17080 | 4116 |
| 383 | 20231122 | 121700 | 69703058820 | 17120 | 17100 | 17120 | 17080 | 2513 |
| 384 | 20231122 | 121600 | 69660090220 | 17090 | 17100 | 17120 | 17090 | 4569 |
| 385 | 20231122 | 121500 | 69581963370 | 17100 | 17050 | 17110 | 17040 | 3169 |
| 386 | 20231122 | 121400 | 69527793750 | 17040 | 17030 | 17070 | 17030 | 853 |
| 387 | 20231122 | 121300 | 69513252140 | 17030 | 17050 | 17050 | 17030 | 579 |
| 388 | 20231122 | 121200 | 69503383110 | 17050 | 17030 | 17060 | 17020 | 1243 |
| 389 | 20231122 | 121100 | 69482185600 | 17030 | 17000 | 17040 | 17000 | 671 |
| 390 | 20231122 | 121000 | 69470766640 | 17010 | 17000 | 17010 | 17000 | 364 |
| 391 | 20231122 | 120900 | 69464576130 | 17010 | 17020 | 17020 | 17000 | 850 |
| 392 | 20231122 | 120800 | 69450118240 | 17020 | 17070 | 17070 | 17010 | 1657 |
| 393 | 20231122 | 120700 | 69421862050 | 17080 | 17040 | 17090 | 17040 | 5457 |
| 394 | 20231122 | 120600 | 69328691640 | 17070 | 17000 | 17080 | 16990 | 3449 |
| 395 | 20231122 | 120500 | 69269916950 | 17000 | 16960 | 17000 | 16950 | 1327 |
| 396 | 20231122 | 120400 | 69247399100 | 16950 | 16970 | 16980 | 16950 | 695 |
| 397 | 20231122 | 120300 | 69235608200 | 16980 | 16930 | 16980 | 16920 | 1725 |
| 398 | 20231122 | 120200 | 69206371380 | 16930 | 16930 | 16930 | 16920 | 2075 |
| 399 | 20231122 | 120100 | 69171254810 | 16930 | 16940 | 16940 | 16920 | 2625 |
| 400 | 20231122 | 120000 | 69126814930 | 16940 | 16940 | 16980 | 16940 | 708 |
| 401 | 20231122 | 115900 | 69114812450 | 16930 | 16930 | 16980 | 16930 | 2265 |
| 402 | 20231122 | 115800 | 69076425760 | 16930 | 16960 | 16960 | 16930 | 763 |
| 403 | 20231122 | 115700 | 69063501180 | 16970 | 16930 | 16970 | 16920 | 3717 |
| 404 | 20231122 | 115600 | 69000575050 | 16930 | 16940 | 16940 | 16920 | 2579 |
| 405 | 20231122 | 115500 | 68956900650 | 16930 | 16930 | 16930 | 16920 | 4457 |
| 406 | 20231122 | 115400 | 68881480970 | 16920 | 16920 | 16960 | 16910 | 8872 |
| 407 | 20231122 | 115300 | 68731364460 | 16920 | 16960 | 16960 | 16920 | 12319 |
| 408 | 20231122 | 115200 | 68522735150 | 16960 | 16960 | 16970 | 16950 | 2310 |
| 409 | 20231122 | 115100 | 68483561840 | 16970 | 16970 | 16970 | 16950 | 2656 |
| 410 | 20231122 | 115000 | 68438519990 | 16970 | 16970 | 16980 | 16950 | 3774 |
| 411 | 20231122 | 114900 | 68374519780 | 16980 | 16950 | 16980 | 16950 | 2416 |
| 412 | 20231122 | 114800 | 68333528080 | 16960 | 16970 | 16990 | 16950 | 4229 |
| 413 | 20231122 | 114700 | 68261778590 | 16970 | 16980 | 17000 | 16970 | 2496 |
| 414 | 20231122 | 114600 | 68219396650 | 16990 | 16970 | 16990 | 16970 | 2987 |
| 415 | 20231122 | 114500 | 68168682520 | 16970 | 16970 | 16980 | 16970 | 1750 |
| 416 | 20231122 | 114400 | 68138981940 | 16970 | 16990 | 16990 | 16960 | 5080 |
| 417 | 20231122 | 114300 | 68052743760 | 16990 | 16990 | 17000 | 16980 | 2068 |
| 418 | 20231122 | 114200 | 68017617770 | 16990 | 17050 | 17050 | 16990 | 5302 |
| 419 | 20231122 | 114100 | 67927461930 | 17050 | 17080 | 17090 | 17040 | 2958 |
| 420 | 20231122 | 114000 | 67876997060 | 17070 | 17040 | 17070 | 17030 | 2226 |
| 421 | 20231122 | 113900 | 67839053010 | 17040 | 16980 | 17060 | 16970 | 1376 |
| 422 | 20231122 | 113800 | 67815644140 | 17010 | 16980 | 17010 | 16950 | 4257 |
| 423 | 20231122 | 113700 | 67743381090 | 16960 | 16980 | 17000 | 16960 | 6122 |
| 424 | 20231122 | 113600 | 67639456350 | 16980 | 17000 | 17010 | 16980 | 6081 |
| 425 | 20231122 | 113500 | 67536111990 | 17000 | 17010 | 17010 | 16990 | 1247 |
| 426 | 20231122 | 113400 | 67514911920 | 17000 | 17010 | 17010 | 16990 | 2384 |
| 427 | 20231122 | 113300 | 67474389880 | 17000 | 16990 | 17030 | 16990 | 6527 |
| 428 | 20231122 | 113200 | 67363443550 | 17000 | 17020 | 17030 | 16990 | 10134 |
| 429 | 20231122 | 113100 | 67191153270 | 17030 | 17050 | 17050 | 17020 | 865 |
| 430 | 20231122 | 113000 | 67176419580 | 17040 | 17080 | 17080 | 17030 | 1873 |
| 431 | 20231122 | 112900 | 67144487730 | 17080 | 17000 | 17080 | 16990 | 4922 |
| 432 | 20231122 | 112800 | 67060658110 | 17010 | 17030 | 17030 | 16990 | 6613 |
| 433 | 20231122 | 112700 | 66948233680 | 17000 | 17050 | 17050 | 17000 | 25760 |
| 434 | 20231122 | 112600 | 66510062630 | 17050 | 17080 | 17080 | 17030 | 4729 |
| 435 | 20231122 | 112500 | 66429431920 | 17080 | 17060 | 17090 | 17040 | 3552 |
| 436 | 20231122 | 112400 | 66368839560 | 17060 | 17070 | 17080 | 17050 | 1876 |
| 437 | 20231122 | 112300 | 66336826300 | 17070 | 17050 | 17070 | 17030 | 3170 |
| 438 | 20231122 | 112200 | 66282802000 | 17050 | 17060 | 17060 | 17030 | 5918 |
| 439 | 20231122 | 112100 | 66181957940 | 17060 | 17090 | 17090 | 17030 | 4209 |
| 440 | 20231122 | 112000 | 66110212420 | 17060 | 17080 | 17100 | 17040 | 6752 |
| 441 | 20231122 | 111900 | 65995019980 | 17100 | 17090 | 17110 | 17060 | 3725 |
| 442 | 20231122 | 111800 | 65931403690 | 17090 | 17120 | 17170 | 17090 | 3494 |
| 443 | 20231122 | 111700 | 65871601040 | 17100 | 17140 | 17150 | 17100 | 3461 |
| 444 | 20231122 | 111600 | 65812363110 | 17140 | 17150 | 17160 | 17110 | 2104 |
| 445 | 20231122 | 111500 | 65776286700 | 17100 | 17050 | 17190 | 17050 | 4529 |
| 446 | 20231122 | 111400 | 65698804860 | 17050 | 17080 | 17090 | 17050 | 7633 |
| 447 | 20231122 | 111300 | 65568540080 | 17080 | 17110 | 17150 | 17070 | 7635 |
| 448 | 20231122 | 111200 | 65438062900 | 17110 | 17050 | 17120 | 17050 | 9307 |
| 449 | 20231122 | 111100 | 65279140550 | 17060 | 17190 | 17200 | 17050 | 31596 |
| 450 | 20231122 | 111000 | 64738802510 | 17200 | 17200 | 17210 | 17180 | 2917 |
| 451 | 20231122 | 110900 | 64688656120 | 17200 | 17210 | 17240 | 17190 | 1916 |
| 452 | 20231122 | 110800 | 64655698210 | 17260 | 17250 | 17260 | 17170 | 6285 |
| 453 | 20231122 | 110700 | 64547610610 | 17270 | 17290 | 17300 | 17260 | 2223 |
| 454 | 20231122 | 110600 | 64509184040 | 17300 | 17330 | 17340 | 17300 | 3702 |
| 455 | 20231122 | 110500 | 64445093330 | 17330 | 17330 | 17350 | 17310 | 1757 |
| 456 | 20231122 | 110400 | 64414644790 | 17350 | 17290 | 17350 | 17230 | 3779 |
| 457 | 20231122 | 110300 | 64349402060 | 17290 | 17310 | 17320 | 17250 | 2051 |
| 458 | 20231122 | 110200 | 64313956160 | 17320 | 17330 | 17330 | 17270 | 3744 |
| 459 | 20231122 | 110100 | 64249179950 | 17330 | 17200 | 17350 | 17200 | 11500 |
| 460 | 20231122 | 110000 | 64050502120 | 17200 | 17160 | 17200 | 17160 | 2066 |
| 461 | 20231122 | 105900 | 64015008280 | 17160 | 17190 | 17200 | 17160 | 5706 |
| 462 | 20231122 | 105800 | 63917002290 | 17190 | 17210 | 17210 | 17170 | 3898 |
| 463 | 20231122 | 105700 | 63850009690 | 17210 | 17250 | 17260 | 17200 | 3349 |
| 464 | 20231122 | 105600 | 63792333350 | 17260 | 17240 | 17290 | 17230 | 5538 |
| 465 | 20231122 | 105500 | 63696774690 | 17230 | 17210 | 17240 | 17200 | 2829 |
| 466 | 20231122 | 105400 | 63648075900 | 17210 | 17190 | 17210 | 17150 | 7509 |
| 467 | 20231122 | 105300 | 63519132800 | 17200 | 17180 | 17200 | 17140 | 3380 |
| 468 | 20231122 | 105200 | 63461041530 | 17180 | 17190 | 17220 | 17130 | 12637 |
| 469 | 20231122 | 105100 | 63244070060 | 17190 | 17240 | 17270 | 17180 | 11190 |
| 470 | 20231122 | 105000 | 63051508470 | 17250 | 17240 | 17280 | 17230 | 6840 |
| 471 | 20231122 | 104900 | 62933556140 | 17240 | 17330 | 17380 | 17240 | 14239 |
| 472 | 20231122 | 104800 | 62687036060 | 17340 | 17300 | 17340 | 17280 | 4668 |
| 473 | 20231122 | 104700 | 62606227840 | 17320 | 17300 | 17330 | 17280 | 8114 |
| 474 | 20231122 | 104600 | 62465827330 | 17290 | 17250 | 17310 | 17240 | 3699 |
| 475 | 20231122 | 104500 | 62401947270 | 17250 | 17280 | 17280 | 17240 | 7819 |
| 476 | 20231122 | 104400 | 62267059560 | 17260 | 17260 | 17290 | 17250 | 4795 |
| 477 | 20231122 | 104300 | 62184297440 | 17270 | 17270 | 17330 | 17240 | 6746 |
| 478 | 20231122 | 104200 | 62067747210 | 17270 | 17230 | 17290 | 17180 | 15964 |
| 479 | 20231122 | 104100 | 61792641860 | 17190 | 17370 | 17400 | 17190 | 27556 |
| 480 | 20231122 | 104000 | 61317454630 | 17400 | 17420 | 17490 | 17250 | 25918 |
| 481 | 20231122 | 103900 | 60868348970 | 17420 | 17460 | 17460 | 17360 | 11844 |
| 482 | 20231122 | 103800 | 60662112430 | 17460 | 17430 | 17500 | 17420 | 3982 |
| 483 | 20231122 | 103700 | 60592609710 | 17430 | 17550 | 17560 | 17410 | 9474 |
| 484 | 20231122 | 103600 | 60427096390 | 17550 | 17600 | 17610 | 17500 | 5050 |
| 485 | 20231122 | 103500 | 60338448450 | 17590 | 17620 | 17640 | 17590 | 6833 |
| 486 | 20231122 | 103400 | 60218013840 | 17630 | 17580 | 17650 | 17580 | 10759 |
| 487 | 20231122 | 103300 | 60028485280 | 17590 | 17510 | 17590 | 17500 | 7441 |
| 488 | 20231122 | 103200 | 59898043670 | 17510 | 17510 | 17550 | 17470 | 6334 |
| 489 | 20231122 | 103100 | 59787193090 | 17550 | 17560 | 17590 | 17490 | 10515 |
| 490 | 20231122 | 103000 | 59602652410 | 17530 | 17480 | 17600 | 17480 | 14214 |
| 491 | 20231122 | 102900 | 59353330050 | 17480 | 17410 | 17500 | 17410 | 4364 |
| 492 | 20231122 | 102800 | 59277128910 | 17410 | 17470 | 17490 | 17360 | 10862 |
| 493 | 20231122 | 102700 | 59088002120 | 17480 | 17460 | 17510 | 17430 | 7170 |
| 494 | 20231122 | 102600 | 58962695040 | 17460 | 17370 | 17470 | 17300 | 16800 |
| 495 | 20231122 | 102500 | 58670885720 | 17370 | 17370 | 17460 | 17370 | 21430 |
| 496 | 20231122 | 102400 | 58297630360 | 17400 | 17600 | 17610 | 17260 | 63560 |
| 497 | 20231122 | 102300 | 57191225710 | 17580 | 17570 | 17650 | 17570 | 4280 |
| 498 | 20231122 | 102200 | 57115874010 | 17570 | 17610 | 17690 | 17570 | 10335 |
| 499 | 20231122 | 102100 | 56933829140 | 17690 | 17670 | 17720 | 17550 | 17303 |
| 500 | 20231122 | 102000 | 56629513580 | 17670 | 17730 | 17740 | 17560 | 22012 |
| 501 | 20231122 | 101900 | 56241226420 | 17700 | 17690 | 17770 | 17680 | 6357 |
| 502 | 20231122 | 101800 | 56128547640 | 17700 | 17640 | 17720 | 17640 | 7239 |
| 503 | 20231122 | 101700 | 56000451230 | 17640 | 17740 | 17770 | 17620 | 12658 |
| 504 | 20231122 | 101600 | 55776578150 | 17750 | 17810 | 17860 | 17740 | 21915 |
| 505 | 20231122 | 101500 | 55385928190 | 17820 | 17610 | 17820 | 17590 | 24252 |
| 506 | 20231122 | 101400 | 54955331300 | 17610 | 17690 | 17720 | 17560 | 16430 |
| 507 | 20231122 | 101300 | 54665819180 | 17700 | 17730 | 17780 | 17550 | 28223 |
| 508 | 20231122 | 101200 | 54167826420 | 17730 | 17760 | 17840 | 17730 | 20159 |
| 509 | 20231122 | 101100 | 53809428300 | 17800 | 17690 | 17870 | 17680 | 58460 |
| 510 | 20231122 | 101000 | 52770231310 | 17690 | 17610 | 17730 | 17570 | 28026 |
| 511 | 20231122 | 100900 | 52275181730 | 17580 | 17690 | 17700 | 17400 | 89878 |
| 512 | 20231122 | 100800 | 50699748430 | 17690 | 17760 | 17860 | 17690 | 46284 |
| 513 | 20231122 | 100700 | 49876457390 | 17760 | 17800 | 17830 | 17650 | 66601 |
| 514 | 20231122 | 100600 | 48695489670 | 17830 | 18080 | 18100 | 17710 | 117060 |
| 515 | 20231122 | 100500 | 46604692120 | 18080 | 18250 | 18290 | 17950 | 115358 |
| 516 | 20231122 | 100400 | 44514084080 | 18240 | 18380 | 18590 | 18240 | 53594 |
| 517 | 20231122 | 100300 | 43525703590 | 18390 | 18350 | 18590 | 18270 | 81129 |
| 518 | 20231122 | 100200 | 42027898930 | 18350 | 18280 | 18490 | 18280 | 80100 |
| 519 | 20231122 | 100100 | 40553208680 | 18310 | 18380 | 18380 | 18160 | 135059 |
| 520 | 20231122 | 100000 | 38085947090 | 18380 | 18680 | 18840 | 18340 | 153566 |
| 521 | 20231122 | 095900 | 35238979760 | 18690 | 18800 | 18840 | 18630 | 60990 |
| 522 | 20231122 | 095800 | 34097459520 | 18800 | 18760 | 18970 | 18600 | 127171 |
| 523 | 20231122 | 095700 | 31706009380 | 18750 | 19150 | 19260 | 18730 | 221552 |
| 524 | 20231122 | 095600 | 27499711120 | 19150 | 18490 | 19490 | 18350 | 405645 |
| 525 | 20231122 | 095500 | 19799474470 | 18490 | 18540 | 18950 | 18490 | 384362 |
| 526 | 20231122 | 095400 | 12615014440 | 18140 | 18140 | 18140 | 18140 | 0 |
| 527 | 20231122 | 095300 | 12615014440 | 18140 | 16980 | 18140 | 16980 | 227966 |
| 528 | 20231122 | 095200 | 8591825660 | 16980 | 16940 | 17180 | 16920 | 30731 |
| 529 | 20231122 | 095100 | 8066996450 | 16940 | 16950 | 16970 | 16940 | 1238 |
| 530 | 20231122 | 095000 | 8046002510 | 16940 | 16960 | 16970 | 16880 | 9508 |
| 531 | 20231122 | 094900 | 7884905700 | 16950 | 17020 | 17030 | 16950 | 8193 |
| 532 | 20231122 | 094800 | 7745723360 | 17020 | 17070 | 17070 | 17010 | 5684 |
| 533 | 20231122 | 094700 | 7648916260 | 17060 | 17110 | 17140 | 17060 | 5341 |
| 534 | 20231122 | 094600 | 7557594750 | 17120 | 17090 | 17140 | 17090 | 3226 |
| 535 | 20231122 | 094500 | 7502385990 | 17090 | 17210 | 17210 | 17090 | 10931 |
| 536 | 20231122 | 094400 | 7314655020 | 17210 | 17130 | 17210 | 17110 | 23210 |
| 537 | 20231122 | 094300 | 6915991780 | 17130 | 17100 | 17140 | 17100 | 6559 |
| 538 | 20231122 | 094200 | 6803686310 | 17110 | 17070 | 17110 | 17060 | 5049 |
| 539 | 20231122 | 094100 | 6717436340 | 17070 | 17090 | 17100 | 17060 | 5406 |
| 540 | 20231122 | 094000 | 6625119990 | 17080 | 17110 | 17110 | 17050 | 4681 |
| 541 | 20231122 | 093900 | 6545129240 | 17110 | 17110 | 17120 | 17030 | 13253 |
| 542 | 20231122 | 093800 | 6318863990 | 17120 | 17060 | 17130 | 17050 | 10361 |
| 543 | 20231122 | 093700 | 6141634300 | 17040 | 17010 | 17070 | 17010 | 3183 |
| 544 | 20231122 | 093600 | 6087389640 | 17070 | 17120 | 17130 | 17000 | 10739 |
| 545 | 20231122 | 093500 | 5904174250 | 17120 | 17000 | 17170 | 16980 | 40061 |
| 546 | 20231122 | 093400 | 5219896120 | 17000 | 16930 | 17000 | 16920 | 7189 |
| 547 | 20231122 | 093300 | 5097977350 | 16920 | 16920 | 16920 | 16920 | 1581 |
| 548 | 20231122 | 093200 | 5071226830 | 16910 | 16920 | 16930 | 16910 | 1156 |
| 549 | 20231122 | 093100 | 5051669540 | 16930 | 16930 | 16940 | 16900 | 1209 |
| 550 | 20231122 | 093000 | 5031215040 | 16900 | 16930 | 16930 | 16890 | 4213 |
| 551 | 20231122 | 092900 | 4959975840 | 16920 | 16950 | 16950 | 16920 | 1070 |
| 552 | 20231122 | 092800 | 4941858890 | 16940 | 16910 | 16950 | 16910 | 1338 |
| 553 | 20231122 | 092700 | 4919201080 | 16910 | 16930 | 16930 | 16890 | 2736 |
| 554 | 20231122 | 092600 | 4872926480 | 16940 | 16980 | 16980 | 16940 | 1243 |
| 555 | 20231122 | 092500 | 4851830640 | 16980 | 16980 | 16980 | 16920 | 1712 |
| 556 | 20231122 | 092400 | 4822769600 | 16980 | 16890 | 16980 | 16860 | 4835 |
| 557 | 20231122 | 092300 | 4740969900 | 16860 | 16890 | 16890 | 16850 | 4443 |
| 558 | 20231122 | 092200 | 4666052300 | 16890 | 16860 | 16900 | 16860 | 2017 |
| 559 | 20231122 | 092100 | 4632010480 | 16860 | 16910 | 16910 | 16850 | 13364 |
| 560 | 20231122 | 092000 | 4406553630 | 16910 | 16900 | 16940 | 16900 | 3103 |
| 561 | 20231122 | 091900 | 4354062340 | 16900 | 16910 | 16910 | 16900 | 1884 |
| 562 | 20231122 | 091800 | 4322212100 | 16920 | 16940 | 16980 | 16910 | 4472 |
| 563 | 20231122 | 091700 | 4246496280 | 16940 | 16980 | 16980 | 16940 | 434 |
| 564 | 20231122 | 091600 | 4239138740 | 16970 | 17000 | 17000 | 16970 | 2670 |
| 565 | 20231122 | 091500 | 4193787060 | 17000 | 16940 | 17010 | 16940 | 4597 |
| 566 | 20231122 | 091400 | 4115768870 | 16950 | 16980 | 16990 | 16940 | 2361 |
| 567 | 20231122 | 091300 | 4075702850 | 16990 | 16930 | 17030 | 16880 | 7872 |
| 568 | 20231122 | 091200 | 3942012910 | 16900 | 16950 | 16950 | 16880 | 3975 |
| 569 | 20231122 | 091100 | 3874761480 | 16930 | 16960 | 16980 | 16890 | 4666 |
| 570 | 20231122 | 091000 | 3795714510 | 16970 | 17050 | 17070 | 16970 | 5446 |
| 571 | 20231122 | 090900 | 3703083140 | 17040 | 16880 | 17080 | 16880 | 12318 |
| 572 | 20231122 | 090800 | 3493705010 | 16880 | 16920 | 16950 | 16880 | 4914 |
| 573 | 20231122 | 090700 | 3410543670 | 16930 | 17020 | 17060 | 16910 | 8668 |
| 574 | 20231122 | 090600 | 3263141280 | 17030 | 16890 | 17030 | 16830 | 13533 |
| 575 | 20231122 | 090500 | 3034271230 | 16910 | 17060 | 17060 | 16800 | 38521 |
| 576 | 20231122 | 090400 | 2381832430 | 17040 | 17080 | 17310 | 17010 | 47406 |
| 577 | 20231122 | 090300 | 1569643410 | 17080 | 16860 | 17090 | 16810 | 41684 |
| 578 | 20231122 | 090200 | 863454790 | 16860 | 16750 | 16950 | 16650 | 26847 |
| 579 | 20231122 | 090100 | 411839720 | 16750 | 16500 | 16870 | 16500 | 19972 |
| 580 | 20231122 | 090000 | 77897550 | 16500 | 16500 | 16510 | 16460 | 4701 |