29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 183000 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 61960 |
| 3 | 20231121 | 182900 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 4 | 20231121 | 182800 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 5 | 20231121 | 182700 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 6 | 20231121 | 182600 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 7 | 20231121 | 182500 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 8 | 20231121 | 182400 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 9 | 20231121 | 182300 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 10 | 20231121 | 182200 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 11 | 20231121 | 182100 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 12 | 20231121 | 182000 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 13 | 20231121 | 181900 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 14 | 20231121 | 181800 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 15 | 20231121 | 181700 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 16 | 20231121 | 181600 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 17 | 20231121 | 181500 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 18 | 20231121 | 181400 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 19 | 20231121 | 181300 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 20 | 20231121 | 181200 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 21 | 20231121 | 181100 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 22 | 20231121 | 181000 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 23 | 20231121 | 180900 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 24 | 20231121 | 180800 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 25 | 20231121 | 180700 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 26 | 20231121 | 180600 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 27 | 20231121 | 180500 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 28 | 20231121 | 180400 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 29 | 20231121 | 180300 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 30 | 20231121 | 180200 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 31 | 20231121 | 180100 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 32 | 20231121 | 180000 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 61960 |
| 33 | 20231121 | 175900 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 34 | 20231121 | 175800 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 35 | 20231121 | 175700 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 36 | 20231121 | 175600 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 37 | 20231121 | 175500 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 38 | 20231121 | 175400 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 39 | 20231121 | 175300 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 40 | 20231121 | 175200 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 41 | 20231121 | 175100 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 42 | 20231121 | 175000 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 43 | 20231121 | 174900 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 44 | 20231121 | 174800 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 45 | 20231121 | 174700 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 46 | 20231121 | 174600 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 47 | 20231121 | 174500 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 48 | 20231121 | 174400 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 49 | 20231121 | 174300 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 50 | 20231121 | 174200 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 51 | 20231121 | 174100 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 52 | 20231121 | 174000 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 53 | 20231121 | 173900 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 54 | 20231121 | 173800 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 55 | 20231121 | 173700 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 56 | 20231121 | 173600 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 57 | 20231121 | 173500 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 58 | 20231121 | 173400 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 59 | 20231121 | 173300 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 60 | 20231121 | 173200 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 61 | 20231121 | 173100 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 62 | 20231121 | 173000 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 61960 |
| 63 | 20231121 | 172900 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 64 | 20231121 | 172800 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 65 | 20231121 | 172700 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 66 | 20231121 | 172600 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 67 | 20231121 | 172500 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 68 | 20231121 | 172400 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 69 | 20231121 | 172300 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 70 | 20231121 | 172200 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 71 | 20231121 | 172100 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 72 | 20231121 | 172000 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 73 | 20231121 | 171900 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 74 | 20231121 | 171800 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 75 | 20231121 | 171700 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 76 | 20231121 | 171600 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 77 | 20231121 | 171500 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 78 | 20231121 | 171400 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 79 | 20231121 | 171300 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 80 | 20231121 | 171200 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 81 | 20231121 | 171100 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 82 | 20231121 | 171000 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 83 | 20231121 | 170900 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 84 | 20231121 | 170800 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 85 | 20231121 | 170700 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 86 | 20231121 | 170600 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 87 | 20231121 | 170500 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 88 | 20231121 | 170400 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 89 | 20231121 | 170300 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 90 | 20231121 | 170200 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 91 | 20231121 | 170100 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 92 | 20231121 | 170000 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 61960 |
| 93 | 20231121 | 165900 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 94 | 20231121 | 165800 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 95 | 20231121 | 165700 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 96 | 20231121 | 165600 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 97 | 20231121 | 165500 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 98 | 20231121 | 165400 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 99 | 20231121 | 165300 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 100 | 20231121 | 165200 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 101 | 20231121 | 165100 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 102 | 20231121 | 165000 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 103 | 20231121 | 164900 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 104 | 20231121 | 164800 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 105 | 20231121 | 164700 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 106 | 20231121 | 164600 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 107 | 20231121 | 164500 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 108 | 20231121 | 164400 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 109 | 20231121 | 164300 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 110 | 20231121 | 164200 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 111 | 20231121 | 164100 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 112 | 20231121 | 164000 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 113 | 20231121 | 163900 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 114 | 20231121 | 163800 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 115 | 20231121 | 163700 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 116 | 20231121 | 163600 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 117 | 20231121 | 163500 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 118 | 20231121 | 163400 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 119 | 20231121 | 163300 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 120 | 20231121 | 163200 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 121 | 20231121 | 163100 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 122 | 20231121 | 163000 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 61960 |
| 123 | 20231121 | 162900 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 124 | 20231121 | 162800 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 125 | 20231121 | 162700 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 126 | 20231121 | 162600 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 127 | 20231121 | 162500 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 128 | 20231121 | 162400 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 129 | 20231121 | 162300 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 130 | 20231121 | 162200 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 131 | 20231121 | 162100 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 132 | 20231121 | 162000 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 133 | 20231121 | 161900 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 134 | 20231121 | 161800 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 135 | 20231121 | 161700 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 136 | 20231121 | 161600 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 137 | 20231121 | 161500 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 138 | 20231121 | 161400 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 139 | 20231121 | 161300 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 140 | 20231121 | 161200 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 141 | 20231121 | 161100 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 142 | 20231121 | 161000 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 143 | 20231121 | 160900 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 144 | 20231121 | 160800 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 145 | 20231121 | 160700 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 146 | 20231121 | 160600 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 147 | 20231121 | 160500 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 148 | 20231121 | 160400 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 149 | 20231121 | 160300 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 150 | 20231121 | 160200 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 151 | 20231121 | 160100 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 152 | 20231121 | 160000 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 61960 |
| 153 | 20231121 | 155900 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 154 | 20231121 | 155800 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 155 | 20231121 | 155700 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 156 | 20231121 | 155600 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 157 | 20231121 | 155500 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 158 | 20231121 | 155400 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 159 | 20231121 | 155300 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 160 | 20231121 | 155200 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 161 | 20231121 | 155100 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 162 | 20231121 | 155000 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 163 | 20231121 | 154900 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 164 | 20231121 | 154800 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 165 | 20231121 | 154700 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 166 | 20231121 | 154600 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 167 | 20231121 | 154500 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 168 | 20231121 | 154400 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 169 | 20231121 | 154300 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 170 | 20231121 | 154200 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 171 | 20231121 | 154100 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 172 | 20231121 | 154000 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 173 | 20231121 | 153900 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 174 | 20231121 | 153800 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 175 | 20231121 | 153700 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 176 | 20231121 | 153600 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 177 | 20231121 | 153500 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 178 | 20231121 | 153400 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 179 | 20231121 | 153300 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 180 | 20231121 | 153200 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 181 | 20231121 | 153100 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 182 | 20231121 | 153000 | 45731990500 | 5560 | 5560 | 5560 | 5560 | 123920 |
| 183 | 20231121 | 152900 | 45387492900 | 5590 | 5590 | 5590 | 5590 | 0 |
| 184 | 20231121 | 152800 | 45387492900 | 5590 | 5590 | 5590 | 5590 | 0 |
| 185 | 20231121 | 152700 | 45387492900 | 5590 | 5590 | 5590 | 5590 | 0 |
| 186 | 20231121 | 152600 | 45387492900 | 5590 | 5590 | 5590 | 5590 | 0 |
| 187 | 20231121 | 152500 | 45387492900 | 5590 | 5590 | 5590 | 5590 | 0 |
| 188 | 20231121 | 152400 | 45387492900 | 5590 | 5590 | 5590 | 5590 | 0 |
| 189 | 20231121 | 152300 | 45387492900 | 5590 | 5590 | 5590 | 5590 | 0 |
| 190 | 20231121 | 152200 | 45387492900 | 5590 | 5590 | 5590 | 5590 | 0 |
| 191 | 20231121 | 152100 | 45387492900 | 5590 | 5590 | 5590 | 5590 | 0 |
| 192 | 20231121 | 152000 | 45387492900 | 5590 | 5590 | 5590 | 5590 | 0 |
| 193 | 20231121 | 151900 | 45387492900 | 5590 | 5570 | 5610 | 5570 | 19077 |
| 194 | 20231121 | 151800 | 45280682280 | 5590 | 5600 | 5600 | 5560 | 14084 |
| 195 | 20231121 | 151700 | 45202071280 | 5600 | 5600 | 5610 | 5590 | 7699 |
| 196 | 20231121 | 151600 | 45158990910 | 5610 | 5570 | 5610 | 5570 | 6704 |
| 197 | 20231121 | 151500 | 45121519250 | 5580 | 5550 | 5580 | 5540 | 6402 |
| 198 | 20231121 | 151400 | 45085942850 | 5550 | 5590 | 5590 | 5550 | 9016 |
| 199 | 20231121 | 151300 | 45035739910 | 5590 | 5610 | 5610 | 5590 | 16420 |
| 200 | 20231121 | 151200 | 44943765110 | 5620 | 5570 | 5620 | 5570 | 14757 |
| 201 | 20231121 | 151100 | 44861083880 | 5570 | 5560 | 5590 | 5540 | 14023 |
| 202 | 20231121 | 151000 | 44783095780 | 5570 | 5590 | 5600 | 5550 | 19700 |
| 203 | 20231121 | 150900 | 44673172980 | 5590 | 5550 | 5600 | 5550 | 5475 |
| 204 | 20231121 | 150800 | 44642585190 | 5550 | 5550 | 5570 | 5540 | 9419 |
| 205 | 20231121 | 150700 | 44590317540 | 5540 | 5590 | 5600 | 5530 | 14404 |
| 206 | 20231121 | 150600 | 44510175060 | 5590 | 5630 | 5650 | 5590 | 12764 |
| 207 | 20231121 | 150500 | 44438472080 | 5620 | 5620 | 5650 | 5620 | 10467 |
| 208 | 20231121 | 150400 | 44379513290 | 5620 | 5620 | 5650 | 5610 | 15433 |
| 209 | 20231121 | 150300 | 44292653430 | 5610 | 5590 | 5610 | 5580 | 5728 |
| 210 | 20231121 | 150200 | 44260567990 | 5590 | 5600 | 5610 | 5580 | 4910 |
| 211 | 20231121 | 150100 | 44233111130 | 5590 | 5610 | 5630 | 5580 | 9326 |
| 212 | 20231121 | 150000 | 44180757300 | 5620 | 5540 | 5620 | 5540 | 10212 |
| 213 | 20231121 | 145900 | 44123689700 | 5590 | 5570 | 5590 | 5550 | 15018 |
| 214 | 20231121 | 145800 | 44040229440 | 5580 | 5590 | 5600 | 5570 | 4723 |
| 215 | 20231121 | 145700 | 44013869390 | 5600 | 5590 | 5600 | 5570 | 10232 |
| 216 | 20231121 | 145600 | 43956832990 | 5580 | 5590 | 5600 | 5570 | 6530 |
| 217 | 20231121 | 145500 | 43920343470 | 5590 | 5640 | 5640 | 5570 | 16028 |
| 218 | 20231121 | 145400 | 43830607040 | 5630 | 5650 | 5650 | 5630 | 17180 |
| 219 | 20231121 | 145300 | 43733623810 | 5650 | 5640 | 5660 | 5640 | 11195 |
| 220 | 20231121 | 145200 | 43670336350 | 5650 | 5640 | 5650 | 5610 | 13218 |
| 221 | 20231121 | 145100 | 43595886100 | 5640 | 5630 | 5640 | 5630 | 3975 |
| 222 | 20231121 | 145000 | 43573474860 | 5630 | 5650 | 5660 | 5620 | 16834 |
| 223 | 20231121 | 144900 | 43478500800 | 5650 | 5650 | 5680 | 5630 | 25721 |
| 224 | 20231121 | 144800 | 43332864030 | 5620 | 5580 | 5640 | 5580 | 10125 |
| 225 | 20231121 | 144700 | 43276095580 | 5570 | 5580 | 5600 | 5570 | 8207 |
| 226 | 20231121 | 144600 | 43230284350 | 5570 | 5590 | 5620 | 5570 | 20094 |
| 227 | 20231121 | 144500 | 43117885480 | 5590 | 5560 | 5600 | 5560 | 4329 |
| 228 | 20231121 | 144400 | 43093763450 | 5560 | 5600 | 5600 | 5560 | 17450 |
| 229 | 20231121 | 144300 | 42996432400 | 5600 | 5600 | 5610 | 5590 | 8636 |
| 230 | 20231121 | 144200 | 42948078370 | 5590 | 5610 | 5610 | 5590 | 10392 |
| 231 | 20231121 | 144100 | 42889888800 | 5610 | 5620 | 5620 | 5600 | 16991 |
| 232 | 20231121 | 144000 | 42794567410 | 5630 | 5600 | 5640 | 5590 | 53419 |
| 233 | 20231121 | 143900 | 42494281580 | 5600 | 5590 | 5660 | 5560 | 92140 |
| 234 | 20231121 | 143800 | 41976824630 | 5580 | 5530 | 5600 | 5530 | 44263 |
| 235 | 20231121 | 143700 | 41730191580 | 5530 | 5470 | 5530 | 5470 | 6676 |
| 236 | 20231121 | 143600 | 41693488790 | 5480 | 5490 | 5500 | 5470 | 4780 |
| 237 | 20231121 | 143500 | 41667325680 | 5490 | 5470 | 5490 | 5460 | 2657 |
| 238 | 20231121 | 143400 | 41652779810 | 5460 | 5460 | 5470 | 5450 | 10447 |
| 239 | 20231121 | 143300 | 41595769940 | 5460 | 5490 | 5490 | 5460 | 8752 |
| 240 | 20231121 | 143200 | 41547896460 | 5480 | 5470 | 5500 | 5460 | 5501 |
| 241 | 20231121 | 143100 | 41517787790 | 5490 | 5530 | 5530 | 5470 | 12798 |
| 242 | 20231121 | 143000 | 41447430240 | 5520 | 5540 | 5540 | 5500 | 18926 |
| 243 | 20231121 | 142900 | 41342807020 | 5530 | 5510 | 5540 | 5500 | 7263 |
| 244 | 20231121 | 142800 | 41302721790 | 5510 | 5520 | 5530 | 5510 | 3878 |
| 245 | 20231121 | 142700 | 41281315800 | 5510 | 5520 | 5550 | 5510 | 6888 |
| 246 | 20231121 | 142600 | 41243230470 | 5520 | 5550 | 5550 | 5500 | 4889 |
| 247 | 20231121 | 142500 | 41216228210 | 5540 | 5500 | 5570 | 5500 | 22559 |
| 248 | 20231121 | 142400 | 41090975900 | 5480 | 5500 | 5510 | 5480 | 6540 |
| 249 | 20231121 | 142300 | 41055099010 | 5500 | 5480 | 5500 | 5480 | 5324 |
| 250 | 20231121 | 142200 | 41025894990 | 5480 | 5480 | 5500 | 5480 | 4186 |
| 251 | 20231121 | 142100 | 41002925870 | 5490 | 5480 | 5490 | 5470 | 2831 |
| 252 | 20231121 | 142000 | 40987416080 | 5490 | 5490 | 5500 | 5480 | 5371 |
| 253 | 20231121 | 141900 | 40957970890 | 5490 | 5490 | 5490 | 5480 | 3154 |
| 254 | 20231121 | 141800 | 40940667750 | 5500 | 5500 | 5520 | 5460 | 3116 |
| 255 | 20231121 | 141700 | 40923578640 | 5520 | 5480 | 5560 | 5470 | 10831 |
| 256 | 20231121 | 141600 | 40863785880 | 5480 | 5480 | 5490 | 5450 | 6561 |
| 257 | 20231121 | 141500 | 40827914080 | 5460 | 5450 | 5480 | 5440 | 10357 |
| 258 | 20231121 | 141400 | 40771423150 | 5450 | 5450 | 5460 | 5440 | 6079 |
| 259 | 20231121 | 141300 | 40738289050 | 5450 | 5460 | 5460 | 5450 | 3847 |
| 260 | 20231121 | 141200 | 40717313310 | 5460 | 5490 | 5490 | 5440 | 13001 |
| 261 | 20231121 | 141100 | 40646276910 | 5500 | 5500 | 5510 | 5480 | 5023 |
| 262 | 20231121 | 141000 | 40618673660 | 5500 | 5510 | 5520 | 5490 | 8348 |
| 263 | 20231121 | 140900 | 40572752530 | 5510 | 5490 | 5510 | 5490 | 7405 |
| 264 | 20231121 | 140800 | 40532001130 | 5500 | 5490 | 5500 | 5470 | 10620 |
| 265 | 20231121 | 140700 | 40473680820 | 5490 | 5480 | 5520 | 5480 | 10108 |
| 266 | 20231121 | 140600 | 40418080990 | 5480 | 5480 | 5500 | 5450 | 6057 |
| 267 | 20231121 | 140500 | 40384883130 | 5470 | 5450 | 5470 | 5430 | 6864 |
| 268 | 20231121 | 140400 | 40347475360 | 5450 | 5450 | 5460 | 5420 | 12101 |
| 269 | 20231121 | 140300 | 40281719490 | 5460 | 5440 | 5460 | 5440 | 4871 |
| 270 | 20231121 | 140200 | 40255195000 | 5430 | 5470 | 5470 | 5420 | 23370 |
| 271 | 20231121 | 140100 | 40128016680 | 5460 | 5460 | 5490 | 5450 | 8823 |
| 272 | 20231121 | 140000 | 40079815940 | 5480 | 5440 | 5500 | 5440 | 18660 |
| 273 | 20231121 | 135900 | 39977837880 | 5440 | 5460 | 5470 | 5430 | 37129 |
| 274 | 20231121 | 135800 | 39775699680 | 5460 | 5470 | 5490 | 5450 | 31531 |
| 275 | 20231121 | 135700 | 39603473860 | 5480 | 5510 | 5530 | 5460 | 43848 |
| 276 | 20231121 | 135600 | 39362827900 | 5520 | 5540 | 5540 | 5500 | 25697 |
| 277 | 20231121 | 135500 | 39221108300 | 5520 | 5540 | 5560 | 5520 | 6944 |
| 278 | 20231121 | 135400 | 39182636690 | 5550 | 5560 | 5560 | 5540 | 5303 |
| 279 | 20231121 | 135300 | 39153214090 | 5550 | 5560 | 5560 | 5540 | 7256 |
| 280 | 20231121 | 135200 | 39112959700 | 5550 | 5540 | 5570 | 5540 | 6485 |
| 281 | 20231121 | 135100 | 39076957980 | 5530 | 5530 | 5550 | 5500 | 38683 |
| 282 | 20231121 | 135000 | 38863396710 | 5530 | 5570 | 5600 | 5530 | 30043 |
| 283 | 20231121 | 134900 | 38696594530 | 5570 | 5570 | 5590 | 5550 | 10576 |
| 284 | 20231121 | 134800 | 38637711570 | 5580 | 5620 | 5620 | 5550 | 27089 |
| 285 | 20231121 | 134700 | 38486746140 | 5620 | 5620 | 5620 | 5570 | 29686 |
| 286 | 20231121 | 134600 | 38320715220 | 5620 | 5650 | 5650 | 5620 | 5287 |
| 287 | 20231121 | 134500 | 38290955280 | 5670 | 5640 | 5700 | 5600 | 24953 |
| 288 | 20231121 | 134400 | 38150410120 | 5640 | 5660 | 5670 | 5630 | 4493 |
| 289 | 20231121 | 134300 | 38125011860 | 5670 | 5660 | 5680 | 5640 | 11006 |
| 290 | 20231121 | 134200 | 38062675360 | 5660 | 5650 | 5680 | 5600 | 26060 |
| 291 | 20231121 | 134100 | 37916150780 | 5680 | 5660 | 5710 | 5650 | 14223 |
| 292 | 20231121 | 134000 | 37835406940 | 5650 | 5690 | 5690 | 5630 | 19584 |
| 293 | 20231121 | 133900 | 37724709250 | 5670 | 5720 | 5730 | 5650 | 27182 |
| 294 | 20231121 | 133800 | 37570369450 | 5720 | 5700 | 5740 | 5690 | 14897 |
| 295 | 20231121 | 133700 | 37485184870 | 5700 | 5720 | 5740 | 5680 | 19176 |
| 296 | 20231121 | 133600 | 37375801450 | 5720 | 5750 | 5780 | 5680 | 22731 |
| 297 | 20231121 | 133500 | 37245729790 | 5740 | 5770 | 5780 | 5720 | 27512 |
| 298 | 20231121 | 133400 | 37087508010 | 5760 | 5710 | 5810 | 5710 | 81122 |
| 299 | 20231121 | 133300 | 36618827700 | 5720 | 5800 | 5800 | 5690 | 51069 |
| 300 | 20231121 | 133200 | 36325738090 | 5770 | 5770 | 5830 | 5730 | 136297 |
| 301 | 20231121 | 133100 | 35537271830 | 5770 | 5590 | 5790 | 5590 | 107988 |
| 302 | 20231121 | 133000 | 34918313960 | 5590 | 5620 | 5620 | 5580 | 11861 |
| 303 | 20231121 | 132900 | 34852000290 | 5620 | 5610 | 5620 | 5560 | 17096 |
| 304 | 20231121 | 132800 | 34756499390 | 5600 | 5630 | 5650 | 5580 | 17303 |
| 305 | 20231121 | 132700 | 34659427180 | 5650 | 5630 | 5660 | 5620 | 9568 |
| 306 | 20231121 | 132600 | 34605462860 | 5630 | 5610 | 5680 | 5610 | 24423 |
| 307 | 20231121 | 132500 | 34467536110 | 5620 | 5570 | 5620 | 5560 | 23724 |
| 308 | 20231121 | 132400 | 34335057140 | 5570 | 5640 | 5640 | 5560 | 42623 |
| 309 | 20231121 | 132300 | 34097064750 | 5640 | 5620 | 5640 | 5610 | 7857 |
| 310 | 20231121 | 132200 | 34052895510 | 5620 | 5570 | 5680 | 5570 | 39440 |
| 311 | 20231121 | 132100 | 33830586350 | 5570 | 5600 | 5650 | 5570 | 38464 |
| 312 | 20231121 | 132000 | 33615149380 | 5630 | 5640 | 5670 | 5600 | 77232 |
| 313 | 20231121 | 131900 | 33181067850 | 5640 | 5690 | 5700 | 5630 | 69834 |
| 314 | 20231121 | 131800 | 32786104580 | 5690 | 5750 | 5750 | 5680 | 41095 |
| 315 | 20231121 | 131700 | 32551505110 | 5760 | 5780 | 5800 | 5720 | 64271 |
| 316 | 20231121 | 131600 | 32181850100 | 5790 | 5800 | 5800 | 5760 | 30604 |
| 317 | 20231121 | 131500 | 32005320450 | 5800 | 5780 | 5810 | 5750 | 35421 |
| 318 | 20231121 | 131400 | 31800939630 | 5770 | 5800 | 5830 | 5750 | 52139 |
| 319 | 20231121 | 131300 | 31499331250 | 5820 | 5870 | 5890 | 5780 | 76121 |
| 320 | 20231121 | 131200 | 31054760580 | 5890 | 5840 | 5910 | 5830 | 141593 |
| 321 | 20231121 | 131100 | 30222947250 | 5830 | 5740 | 5880 | 5730 | 133637 |
| 322 | 20231121 | 131000 | 29446828350 | 5730 | 5690 | 5750 | 5670 | 42740 |
| 323 | 20231121 | 130900 | 29202563930 | 5690 | 5670 | 5700 | 5640 | 72444 |
| 324 | 20231121 | 130800 | 28791967570 | 5670 | 5750 | 5770 | 5640 | 119219 |
| 325 | 20231121 | 130700 | 28112920990 | 5750 | 5820 | 5840 | 5710 | 101713 |
| 326 | 20231121 | 130600 | 27525781180 | 5820 | 5780 | 5840 | 5760 | 55877 |
| 327 | 20231121 | 130500 | 27201574220 | 5780 | 5750 | 5810 | 5730 | 83604 |
| 328 | 20231121 | 130400 | 26718030700 | 5740 | 5840 | 5870 | 5740 | 173787 |
| 329 | 20231121 | 130300 | 25710456290 | 5840 | 5970 | 6020 | 5800 | 192503 |
| 330 | 20231121 | 130200 | 24572742350 | 5950 | 6000 | 6000 | 5940 | 112720 |
| 331 | 20231121 | 130100 | 23900182380 | 6000 | 5990 | 6050 | 5980 | 288119 |
| 332 | 20231121 | 130000 | 22169036630 | 5990 | 5880 | 6000 | 5860 | 172354 |
| 333 | 20231121 | 125900 | 21144455120 | 5880 | 5890 | 5920 | 5850 | 137290 |
| 334 | 20231121 | 125800 | 20335453440 | 5900 | 5860 | 5920 | 5850 | 237141 |
| 335 | 20231121 | 125700 | 18939709900 | 5870 | 5700 | 5890 | 5680 | 244439 |
| 336 | 20231121 | 125600 | 17509228190 | 5690 | 5730 | 5730 | 5670 | 57496 |
| 337 | 20231121 | 125500 | 17181502230 | 5730 | 5750 | 5780 | 5670 | 75870 |
| 338 | 20231121 | 125400 | 16747241230 | 5740 | 5780 | 5820 | 5730 | 61083 |
| 339 | 20231121 | 125300 | 16394281130 | 5790 | 5780 | 5820 | 5740 | 73439 |
| 340 | 20231121 | 125200 | 15969885440 | 5770 | 5800 | 5820 | 5740 | 77178 |
| 341 | 20231121 | 125100 | 15523941230 | 5800 | 5790 | 5860 | 5770 | 165950 |
| 342 | 20231121 | 125000 | 14558155570 | 5790 | 5630 | 5820 | 5620 | 246491 |
| 343 | 20231121 | 124900 | 13137064030 | 5630 | 5600 | 5630 | 5540 | 103004 |
| 344 | 20231121 | 124800 | 12562619330 | 5600 | 5590 | 5670 | 5560 | 110098 |
| 345 | 20231121 | 124700 | 11944049980 | 5590 | 5660 | 5680 | 5590 | 86014 |
| 346 | 20231121 | 124600 | 11460167940 | 5660 | 5700 | 5720 | 5650 | 68298 |
| 347 | 20231121 | 124500 | 11071763490 | 5700 | 5720 | 5780 | 5620 | 145905 |
| 348 | 20231121 | 124400 | 10238058620 | 5720 | 5710 | 5800 | 5700 | 316880 |
| 349 | 20231121 | 124300 | 8410336780 | 5710 | 5550 | 5720 | 5530 | 323177 |
| 350 | 20231121 | 124200 | 6580323640 | 5540 | 5700 | 5700 | 5500 | 190620 |
| 351 | 20231121 | 124100 | 5501053670 | 5600 | 5600 | 5600 | 5600 | 0 |
| 352 | 20231121 | 124000 | 5501053670 | 5600 | 5410 | 5600 | 5380 | 228474 |
| 353 | 20231121 | 123900 | 4239095540 | 5410 | 5270 | 5440 | 5270 | 119359 |
| 354 | 20231121 | 123800 | 3598466110 | 5280 | 5240 | 5280 | 5240 | 8144 |
| 355 | 20231121 | 123700 | 3555671440 | 5250 | 5250 | 5250 | 5240 | 7330 |
| 356 | 20231121 | 123600 | 3517189370 | 5250 | 5250 | 5260 | 5230 | 1793 |
| 357 | 20231121 | 123500 | 3507784320 | 5250 | 5260 | 5260 | 5210 | 946 |
| 358 | 20231121 | 123400 | 3502827690 | 5260 | 5260 | 5260 | 5260 | 853 |
| 359 | 20231121 | 123300 | 3498340910 | 5260 | 5260 | 5260 | 5250 | 1900 |
| 360 | 20231121 | 123200 | 3488354470 | 5260 | 5240 | 5270 | 5230 | 8808 |
| 361 | 20231121 | 123100 | 3442091040 | 5230 | 5210 | 5230 | 5200 | 3372 |
| 362 | 20231121 | 123000 | 3424492150 | 5210 | 5210 | 5210 | 5210 | 206 |
| 363 | 20231121 | 122900 | 3423418890 | 5210 | 5230 | 5230 | 5210 | 435 |
| 364 | 20231121 | 122800 | 3421149900 | 5210 | 5210 | 5210 | 5210 | 855 |
| 365 | 20231121 | 122700 | 3416695350 | 5220 | 5230 | 5230 | 5220 | 52 |
| 366 | 20231121 | 122600 | 3416423890 | 5220 | 5220 | 5230 | 5210 | 4447 |
| 367 | 20231121 | 122500 | 3393212750 | 5220 | 5220 | 5220 | 5220 | 1029 |
| 368 | 20231121 | 122400 | 3387841370 | 5220 | 5210 | 5220 | 5210 | 1724 |
| 369 | 20231121 | 122300 | 3378845290 | 5220 | 5230 | 5230 | 5220 | 886 |
| 370 | 20231121 | 122200 | 3374216510 | 5230 | 5220 | 5230 | 5220 | 6373 |
| 371 | 20231121 | 122100 | 3340896910 | 5210 | 5220 | 5220 | 5210 | 1501 |
| 372 | 20231121 | 122000 | 3333071670 | 5220 | 5220 | 5220 | 5220 | 751 |
| 373 | 20231121 | 121900 | 3329151450 | 5220 | 5210 | 5220 | 5210 | 355 |
| 374 | 20231121 | 121800 | 3327301730 | 5230 | 5230 | 5230 | 5230 | 1195 |
| 375 | 20231121 | 121700 | 3321051880 | 5230 | 5220 | 5230 | 5220 | 231 |
| 376 | 20231121 | 121600 | 3319845990 | 5230 | 5230 | 5230 | 5230 | 227 |
| 377 | 20231121 | 121500 | 3318658780 | 5210 | 5210 | 5210 | 5210 | 100 |
| 378 | 20231121 | 121400 | 3318137780 | 5240 | 5240 | 5240 | 5240 | 1472 |
| 379 | 20231121 | 121300 | 3310424500 | 5240 | 5220 | 5240 | 5220 | 1116 |
| 380 | 20231121 | 121200 | 3304587460 | 5220 | 5220 | 5220 | 5210 | 37 |
| 381 | 20231121 | 121100 | 3304394480 | 5220 | 5210 | 5220 | 5210 | 593 |
| 382 | 20231121 | 121000 | 3301301600 | 5210 | 5210 | 5210 | 5210 | 303 |
| 383 | 20231121 | 120900 | 3299722970 | 5210 | 5210 | 5210 | 5210 | 445 |
| 384 | 20231121 | 120800 | 3297404520 | 5220 | 5210 | 5220 | 5210 | 910 |
| 385 | 20231121 | 120700 | 3292662380 | 5200 | 5200 | 5200 | 5200 | 171 |
| 386 | 20231121 | 120600 | 3291773180 | 5200 | 5190 | 5200 | 5180 | 1517 |
| 387 | 20231121 | 120500 | 3283904200 | 5190 | 5190 | 5190 | 5190 | 52 |
| 388 | 20231121 | 120400 | 3283634320 | 5200 | 5200 | 5200 | 5200 | 0 |
| 389 | 20231121 | 120300 | 3283634320 | 5200 | 5190 | 5200 | 5180 | 941 |
| 390 | 20231121 | 120200 | 3278751170 | 5200 | 5190 | 5200 | 5190 | 111 |
| 391 | 20231121 | 120100 | 3278174390 | 5180 | 5170 | 5180 | 5170 | 141 |
| 392 | 20231121 | 120000 | 3277444930 | 5170 | 5180 | 5180 | 5170 | 537 |
| 393 | 20231121 | 115900 | 3274663340 | 5180 | 5180 | 5180 | 5180 | 1604 |
| 394 | 20231121 | 115800 | 3266354620 | 5180 | 5180 | 5180 | 5180 | 1100 |
| 395 | 20231121 | 115700 | 3260656620 | 5190 | 5190 | 5190 | 5190 | 200 |
| 396 | 20231121 | 115600 | 3259618620 | 5170 | 5180 | 5180 | 5170 | 4654 |
| 397 | 20231121 | 115500 | 3235527490 | 5180 | 5200 | 5200 | 5180 | 1100 |
| 398 | 20231121 | 115400 | 3229824760 | 5200 | 5190 | 5200 | 5190 | 4 |
| 399 | 20231121 | 115300 | 3229803980 | 5190 | 5200 | 5200 | 5190 | 1881 |
| 400 | 20231121 | 115200 | 3220041500 | 5210 | 5210 | 5210 | 5210 | 1 |
| 401 | 20231121 | 115100 | 3220036290 | 5190 | 5210 | 5210 | 5190 | 1611 |
| 402 | 20231121 | 115000 | 3211670040 | 5210 | 5200 | 5210 | 5200 | 1485 |
| 403 | 20231121 | 114900 | 3203933290 | 5190 | 5180 | 5190 | 5180 | 360 |
| 404 | 20231121 | 114800 | 3202067690 | 5190 | 5180 | 5190 | 5180 | 21 |
| 405 | 20231121 | 114700 | 3201958710 | 5210 | 5180 | 5210 | 5180 | 924 |
| 406 | 20231121 | 114600 | 3197171870 | 5190 | 5190 | 5210 | 5190 | 45 |
| 407 | 20231121 | 114500 | 3196938180 | 5190 | 5210 | 5210 | 5190 | 23 |
| 408 | 20231121 | 114400 | 3196818430 | 5180 | 5220 | 5220 | 5180 | 194 |
| 409 | 20231121 | 114300 | 3195812230 | 5190 | 5190 | 5240 | 5190 | 721 |
| 410 | 20231121 | 114200 | 3192043300 | 5240 | 5190 | 5240 | 5180 | 1080 |
| 411 | 20231121 | 114100 | 3186418970 | 5190 | 5180 | 5190 | 5180 | 3171 |
| 412 | 20231121 | 114000 | 3169988920 | 5180 | 5200 | 5200 | 5180 | 291 |
| 413 | 20231121 | 113900 | 3168481090 | 5180 | 5200 | 5200 | 5180 | 368 |
| 414 | 20231121 | 113800 | 3166569950 | 5200 | 5190 | 5200 | 5190 | 1803 |
| 415 | 20231121 | 113700 | 3157211140 | 5190 | 5210 | 5210 | 5190 | 392 |
| 416 | 20231121 | 113600 | 3155172660 | 5210 | 5200 | 5210 | 5190 | 460 |
| 417 | 20231121 | 113500 | 3152781150 | 5200 | 5200 | 5200 | 5200 | 32 |
| 418 | 20231121 | 113400 | 3152614750 | 5200 | 5190 | 5200 | 5190 | 2733 |
| 419 | 20231121 | 113300 | 3138430470 | 5190 | 5200 | 5200 | 5190 | 2664 |
| 420 | 20231121 | 113200 | 3124589800 | 5210 | 5210 | 5230 | 5210 | 521 |
| 421 | 20231121 | 113100 | 3121874790 | 5230 | 5220 | 5240 | 5220 | 4918 |
| 422 | 20231121 | 113000 | 3096156070 | 5220 | 5200 | 5220 | 5190 | 603 |
| 423 | 20231121 | 112900 | 3093011620 | 5200 | 5220 | 5220 | 5190 | 1168 |
| 424 | 20231121 | 112800 | 3086947120 | 5230 | 5210 | 5240 | 5210 | 1411 |
| 425 | 20231121 | 112700 | 3079565700 | 5210 | 5180 | 5210 | 5180 | 1420 |
| 426 | 20231121 | 112600 | 3072179540 | 5180 | 5180 | 5180 | 5180 | 1000 |
| 427 | 20231121 | 112500 | 3066999540 | 5210 | 5210 | 5210 | 5210 | 24 |
| 428 | 20231121 | 112400 | 3066874500 | 5210 | 5180 | 5220 | 5180 | 515 |
| 429 | 20231121 | 112300 | 3064195740 | 5180 | 5190 | 5190 | 5180 | 1127 |
| 430 | 20231121 | 112200 | 3058356100 | 5180 | 5180 | 5180 | 5180 | 592 |
| 431 | 20231121 | 112100 | 3055289540 | 5200 | 5200 | 5200 | 5200 | 692 |
| 432 | 20231121 | 112000 | 3051691140 | 5200 | 5180 | 5200 | 5170 | 1649 |
| 433 | 20231121 | 111900 | 3043148810 | 5180 | 5180 | 5180 | 5180 | 440 |
| 434 | 20231121 | 111800 | 3040869610 | 5200 | 5170 | 5200 | 5170 | 148 |
| 435 | 20231121 | 111700 | 3040104390 | 5180 | 5190 | 5200 | 5170 | 2029 |
| 436 | 20231121 | 111600 | 3029594200 | 5200 | 5210 | 5220 | 5190 | 335 |
| 437 | 20231121 | 111500 | 3027851780 | 5190 | 5190 | 5200 | 5190 | 1049 |
| 438 | 20231121 | 111400 | 3022402420 | 5190 | 5190 | 5190 | 5190 | 60 |
| 439 | 20231121 | 111300 | 3022091020 | 5180 | 5190 | 5190 | 5180 | 1332 |
| 440 | 20231121 | 111200 | 3015180810 | 5190 | 5200 | 5200 | 5190 | 2475 |
| 441 | 20231121 | 111100 | 3002313260 | 5200 | 5210 | 5210 | 5200 | 211 |
| 442 | 20231121 | 111000 | 3001216050 | 5200 | 5220 | 5220 | 5200 | 185 |
| 443 | 20231121 | 110900 | 3000253250 | 5220 | 5200 | 5230 | 5200 | 1597 |
| 444 | 20231121 | 110800 | 2991930970 | 5200 | 5190 | 5220 | 5190 | 443 |
| 445 | 20231121 | 110700 | 2989627180 | 5190 | 5190 | 5190 | 5190 | 22 |
| 446 | 20231121 | 110600 | 2989513000 | 5190 | 5230 | 5230 | 5190 | 2889 |
| 447 | 20231121 | 110500 | 2974475870 | 5230 | 5230 | 5230 | 5220 | 1334 |
| 448 | 20231121 | 110400 | 2967502120 | 5230 | 5240 | 5250 | 5230 | 724 |
| 449 | 20231121 | 110300 | 2963706160 | 5250 | 5230 | 5250 | 5230 | 1303 |
| 450 | 20231121 | 110200 | 2956884910 | 5230 | 5220 | 5240 | 5220 | 1015 |
| 451 | 20231121 | 110100 | 2951586540 | 5200 | 5200 | 5250 | 5170 | 4295 |
| 452 | 20231121 | 110000 | 2929132300 | 5190 | 5190 | 5190 | 5190 | 244 |
| 453 | 20231121 | 105900 | 2927865940 | 5210 | 5210 | 5220 | 5190 | 614 |
| 454 | 20231121 | 105800 | 2924665320 | 5190 | 5190 | 5190 | 5190 | 90 |
| 455 | 20231121 | 105700 | 2924198220 | 5220 | 5220 | 5220 | 5170 | 1189 |
| 456 | 20231121 | 105600 | 2918039350 | 5190 | 5200 | 5220 | 5190 | 2684 |
| 457 | 20231121 | 105500 | 2904088730 | 5200 | 5190 | 5200 | 5170 | 258 |
| 458 | 20231121 | 105400 | 2902750690 | 5160 | 5160 | 5160 | 5160 | 314 |
| 459 | 20231121 | 105300 | 2901130450 | 5160 | 5190 | 5200 | 5160 | 1986 |
| 460 | 20231121 | 105200 | 2890840320 | 5170 | 5170 | 5200 | 5170 | 703 |
| 461 | 20231121 | 105100 | 2887205750 | 5200 | 5180 | 5200 | 5150 | 1865 |
| 462 | 20231121 | 105000 | 2877516130 | 5160 | 5160 | 5170 | 5160 | 158 |
| 463 | 20231121 | 104900 | 2876700620 | 5190 | 5160 | 5190 | 5160 | 225 |
| 464 | 20231121 | 104800 | 2875538720 | 5190 | 5160 | 5190 | 5160 | 1461 |
| 465 | 20231121 | 104700 | 2867985080 | 5180 | 5180 | 5180 | 5180 | 1147 |
| 466 | 20231121 | 104600 | 2862043620 | 5180 | 5190 | 5190 | 5180 | 2308 |
| 467 | 20231121 | 104500 | 2850087900 | 5200 | 5190 | 5200 | 5190 | 501 |
| 468 | 20231121 | 104400 | 2847486870 | 5180 | 5190 | 5190 | 5180 | 1337 |
| 469 | 20231121 | 104300 | 2840549040 | 5190 | 5200 | 5200 | 5190 | 637 |
| 470 | 20231121 | 104200 | 2837240930 | 5200 | 5190 | 5200 | 5180 | 1245 |
| 471 | 20231121 | 104100 | 2830771610 | 5210 | 5200 | 5220 | 5200 | 3321 |
| 472 | 20231121 | 104000 | 2813466810 | 5210 | 5200 | 5210 | 5180 | 3397 |
| 473 | 20231121 | 103900 | 2795795680 | 5200 | 5170 | 5200 | 5170 | 1289 |
| 474 | 20231121 | 103800 | 2789126700 | 5160 | 5150 | 5160 | 5140 | 1248 |
| 475 | 20231121 | 103700 | 2782700070 | 5150 | 5160 | 5160 | 5140 | 5309 |
| 476 | 20231121 | 103600 | 2755361830 | 5170 | 5160 | 5170 | 5160 | 614 |
| 477 | 20231121 | 103500 | 2752193200 | 5160 | 5170 | 5170 | 5160 | 1725 |
| 478 | 20231121 | 103400 | 2743277780 | 5180 | 5180 | 5180 | 5170 | 95 |
| 479 | 20231121 | 103300 | 2742785800 | 5170 | 5190 | 5190 | 5170 | 3323 |
| 480 | 20231121 | 103200 | 2725575260 | 5190 | 5210 | 5210 | 5190 | 28 |
| 481 | 20231121 | 103100 | 2725429690 | 5190 | 5220 | 5230 | 5190 | 1151 |
| 482 | 20231121 | 103000 | 2719438460 | 5230 | 5190 | 5240 | 5190 | 3787 |
| 483 | 20231121 | 102900 | 2699678820 | 5200 | 5200 | 5200 | 5190 | 2112 |
| 484 | 20231121 | 102800 | 2688717270 | 5170 | 5190 | 5200 | 5170 | 1091 |
| 485 | 20231121 | 102700 | 2683060350 | 5190 | 5180 | 5190 | 5170 | 1735 |
| 486 | 20231121 | 102600 | 2674078890 | 5180 | 5170 | 5180 | 5170 | 116 |
| 487 | 20231121 | 102500 | 2673478390 | 5170 | 5180 | 5180 | 5170 | 751 |
| 488 | 20231121 | 102400 | 2669591370 | 5170 | 5180 | 5180 | 5170 | 2353 |
| 489 | 20231121 | 102300 | 2657422030 | 5180 | 5180 | 5210 | 5180 | 3138 |
| 490 | 20231121 | 102200 | 2641167130 | 5180 | 5190 | 5220 | 5170 | 1983 |
| 491 | 20231121 | 102100 | 2630885490 | 5190 | 5200 | 5210 | 5190 | 10952 |
| 492 | 20231121 | 102000 | 2573937820 | 5210 | 5200 | 5220 | 5200 | 2711 |
| 493 | 20231121 | 101900 | 2559815450 | 5200 | 5220 | 5220 | 5200 | 2843 |
| 494 | 20231121 | 101800 | 2544991770 | 5210 | 5220 | 5220 | 5210 | 1133 |
| 495 | 20231121 | 101700 | 2539084000 | 5230 | 5220 | 5230 | 5210 | 462 |
| 496 | 20231121 | 101600 | 2536672920 | 5210 | 5230 | 5230 | 5210 | 5818 |
| 497 | 20231121 | 101500 | 2506327490 | 5230 | 5240 | 5260 | 5230 | 6648 |
| 498 | 20231121 | 101400 | 2471512280 | 5240 | 5250 | 5270 | 5240 | 7552 |
| 499 | 20231121 | 101300 | 2431797050 | 5250 | 5250 | 5260 | 5210 | 9640 |
| 500 | 20231121 | 101200 | 2381355890 | 5260 | 5280 | 5280 | 5240 | 4572 |
| 501 | 20231121 | 101100 | 2357300770 | 5270 | 5280 | 5290 | 5250 | 15226 |
| 502 | 20231121 | 101000 | 2277006160 | 5280 | 5250 | 5290 | 5210 | 21614 |
| 503 | 20231121 | 100900 | 2163504250 | 5250 | 5240 | 5300 | 5230 | 35994 |
| 504 | 20231121 | 100800 | 1973999560 | 5240 | 5220 | 5250 | 5210 | 7925 |
| 505 | 20231121 | 100700 | 1932525990 | 5220 | 5180 | 5220 | 5170 | 4159 |
| 506 | 20231121 | 100600 | 1910900190 | 5180 | 5170 | 5180 | 5170 | 624 |
| 507 | 20231121 | 100500 | 1907671190 | 5190 | 5190 | 5190 | 5150 | 3972 |
| 508 | 20231121 | 100400 | 1887126240 | 5190 | 5200 | 5200 | 5190 | 154 |
| 509 | 20231121 | 100300 | 1886326660 | 5190 | 5200 | 5200 | 5180 | 1071 |
| 510 | 20231121 | 100200 | 1880771970 | 5200 | 5220 | 5240 | 5200 | 4885 |
| 511 | 20231121 | 100100 | 1855294750 | 5220 | 5210 | 5240 | 5210 | 11263 |
| 512 | 20231121 | 100000 | 1796455600 | 5210 | 5190 | 5220 | 5170 | 5380 |
| 513 | 20231121 | 095900 | 1768436030 | 5190 | 5180 | 5190 | 5170 | 2624 |
| 514 | 20231121 | 095800 | 1754842120 | 5180 | 5200 | 5200 | 5180 | 523 |
| 515 | 20231121 | 095700 | 1752131760 | 5200 | 5180 | 5200 | 5180 | 3566 |
| 516 | 20231121 | 095600 | 1733599880 | 5190 | 5180 | 5190 | 5180 | 935 |
| 517 | 20231121 | 095500 | 1728753950 | 5180 | 5180 | 5180 | 5160 | 2464 |
| 518 | 20231121 | 095400 | 1716012560 | 5180 | 5170 | 5180 | 5150 | 1918 |
| 519 | 20231121 | 095300 | 1706101280 | 5180 | 5150 | 5180 | 5140 | 1209 |
| 520 | 20231121 | 095200 | 1699852400 | 5130 | 5160 | 5160 | 5120 | 8623 |
| 521 | 20231121 | 095100 | 1655618120 | 5170 | 5180 | 5180 | 5150 | 3398 |
| 522 | 20231121 | 095000 | 1638084580 | 5160 | 5180 | 5190 | 5160 | 2952 |
| 523 | 20231121 | 094900 | 1622829030 | 5190 | 5220 | 5220 | 5180 | 6733 |
| 524 | 20231121 | 094800 | 1587834930 | 5220 | 5170 | 5230 | 5170 | 7798 |
| 525 | 20231121 | 094700 | 1547260660 | 5180 | 5200 | 5210 | 5170 | 7601 |
| 526 | 20231121 | 094600 | 1507849890 | 5200 | 5160 | 5220 | 5160 | 16771 |
| 527 | 20231121 | 094500 | 1420862120 | 5150 | 5130 | 5160 | 5120 | 3537 |
| 528 | 20231121 | 094400 | 1402673130 | 5150 | 5140 | 5150 | 5120 | 3296 |
| 529 | 20231121 | 094300 | 1385767920 | 5140 | 5150 | 5150 | 5140 | 3293 |
| 530 | 20231121 | 094200 | 1368840880 | 5150 | 5140 | 5150 | 5130 | 3548 |
| 531 | 20231121 | 094100 | 1350596180 | 5140 | 5140 | 5150 | 5140 | 604 |
| 532 | 20231121 | 094000 | 1347490470 | 5140 | 5120 | 5150 | 5120 | 2277 |
| 533 | 20231121 | 093900 | 1335781900 | 5130 | 5130 | 5140 | 5110 | 3399 |
| 534 | 20231121 | 093800 | 1318388110 | 5140 | 5160 | 5170 | 5130 | 2891 |
| 535 | 20231121 | 093700 | 1303510320 | 5170 | 5150 | 5190 | 5140 | 12996 |
| 536 | 20231121 | 093600 | 1236268160 | 5140 | 5150 | 5170 | 5140 | 3415 |
| 537 | 20231121 | 093500 | 1218664720 | 5150 | 5110 | 5170 | 5100 | 7973 |
| 538 | 20231121 | 093400 | 1177849750 | 5110 | 5150 | 5150 | 5110 | 5589 |
| 539 | 20231121 | 093300 | 1149185880 | 5150 | 5200 | 5200 | 5150 | 5683 |
| 540 | 20231121 | 093200 | 1119740110 | 5200 | 5190 | 5220 | 5180 | 16835 |
| 541 | 20231121 | 093100 | 1032132820 | 5200 | 5200 | 5210 | 5160 | 18629 |
| 542 | 20231121 | 093000 | 935584450 | 5200 | 5130 | 5200 | 5130 | 20629 |
| 543 | 20231121 | 092900 | 828879360 | 5110 | 5120 | 5150 | 5100 | 2957 |
| 544 | 20231121 | 092800 | 813717900 | 5100 | 5110 | 5120 | 5090 | 158 |
| 545 | 20231121 | 092700 | 812910580 | 5110 | 5070 | 5110 | 5070 | 2796 |
| 546 | 20231121 | 092600 | 798674420 | 5060 | 5080 | 5080 | 5060 | 1078 |
| 547 | 20231121 | 092500 | 793202160 | 5080 | 5080 | 5090 | 5080 | 138 |
| 548 | 20231121 | 092400 | 792499860 | 5080 | 5060 | 5090 | 5060 | 1925 |
| 549 | 20231121 | 092300 | 782725190 | 5060 | 5080 | 5080 | 5060 | 5471 |
| 550 | 20231121 | 092200 | 754997850 | 5090 | 5080 | 5090 | 5080 | 780 |
| 551 | 20231121 | 092100 | 751030220 | 5080 | 5080 | 5080 | 5070 | 522 |
| 552 | 20231121 | 092000 | 748378620 | 5080 | 5090 | 5090 | 5070 | 858 |
| 553 | 20231121 | 091900 | 744018210 | 5070 | 5090 | 5090 | 5070 | 154 |
| 554 | 20231121 | 091800 | 743237390 | 5070 | 5100 | 5100 | 5060 | 2688 |
| 555 | 20231121 | 091700 | 729607600 | 5090 | 5090 | 5110 | 5090 | 6096 |
| 556 | 20231121 | 091600 | 698527750 | 5090 | 5100 | 5100 | 5060 | 7927 |
| 557 | 20231121 | 091500 | 658330210 | 5090 | 5070 | 5100 | 5070 | 9026 |
| 558 | 20231121 | 091400 | 612473810 | 5080 | 5100 | 5100 | 5080 | 3385 |
| 559 | 20231121 | 091300 | 595270900 | 5100 | 5090 | 5100 | 5070 | 3838 |
| 560 | 20231121 | 091200 | 575746560 | 5070 | 5090 | 5100 | 5070 | 6916 |
| 561 | 20231121 | 091100 | 540539320 | 5090 | 5120 | 5130 | 5090 | 1983 |
| 562 | 20231121 | 091000 | 530423420 | 5110 | 5130 | 5140 | 5110 | 11219 |
| 563 | 20231121 | 090900 | 473010870 | 5130 | 5110 | 5150 | 5110 | 6415 |
| 564 | 20231121 | 090800 | 440121790 | 5100 | 5150 | 5160 | 5100 | 5582 |
| 565 | 20231121 | 090700 | 411548960 | 5150 | 5060 | 5180 | 5060 | 19135 |
| 566 | 20231121 | 090600 | 313419550 | 5060 | 5080 | 5080 | 5060 | 5152 |
| 567 | 20231121 | 090500 | 287331860 | 5080 | 5090 | 5100 | 5070 | 1006 |
| 568 | 20231121 | 090400 | 282221460 | 5110 | 5060 | 5110 | 5060 | 5259 |
| 569 | 20231121 | 090300 | 255494060 | 5060 | 5110 | 5120 | 5060 | 7400 |
| 570 | 20231121 | 090200 | 217843630 | 5110 | 5070 | 5110 | 5070 | 1716 |
| 571 | 20231121 | 090100 | 209095000 | 5050 | 5090 | 5090 | 5030 | 15703 |
| 572 | 20231121 | 090000 | 129666250 | 5090 | 5100 | 5110 | 5070 | 23398 |