28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 183600 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 6596 |
| 3 | 20231122 | 183500 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 4 | 20231122 | 183400 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 5 | 20231122 | 183300 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 6 | 20231122 | 183200 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 7 | 20231122 | 183100 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 8 | 20231122 | 183000 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 9 | 20231122 | 182900 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 10 | 20231122 | 182800 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 11 | 20231122 | 182700 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 12 | 20231122 | 182600 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 13 | 20231122 | 182500 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 14 | 20231122 | 182400 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 15 | 20231122 | 182300 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 16 | 20231122 | 182200 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 17 | 20231122 | 182100 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 18 | 20231122 | 182000 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 19 | 20231122 | 181900 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 20 | 20231122 | 181800 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 21 | 20231122 | 181700 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 22 | 20231122 | 181600 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 23 | 20231122 | 181500 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 24 | 20231122 | 181400 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 25 | 20231122 | 181300 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 26 | 20231122 | 181200 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 27 | 20231122 | 181100 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 28 | 20231122 | 181000 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 29 | 20231122 | 180900 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 30 | 20231122 | 180800 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 31 | 20231122 | 180700 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 32 | 20231122 | 180600 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 6596 |
| 33 | 20231122 | 180500 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 34 | 20231122 | 180400 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 35 | 20231122 | 180300 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 36 | 20231122 | 180200 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 37 | 20231122 | 180100 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 38 | 20231122 | 180000 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 39 | 20231122 | 175900 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 40 | 20231122 | 175800 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 41 | 20231122 | 175700 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 42 | 20231122 | 175600 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 43 | 20231122 | 175500 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 44 | 20231122 | 175400 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 45 | 20231122 | 175300 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 46 | 20231122 | 175200 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 47 | 20231122 | 175100 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 48 | 20231122 | 175000 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 49 | 20231122 | 174900 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 50 | 20231122 | 174800 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 51 | 20231122 | 174700 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 52 | 20231122 | 174600 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 53 | 20231122 | 174500 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 54 | 20231122 | 174400 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 55 | 20231122 | 174300 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 56 | 20231122 | 174200 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 57 | 20231122 | 174100 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 58 | 20231122 | 174000 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 59 | 20231122 | 173900 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 60 | 20231122 | 173800 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 61 | 20231122 | 173700 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 62 | 20231122 | 173600 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 6596 |
| 63 | 20231122 | 173500 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 64 | 20231122 | 173400 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 65 | 20231122 | 173300 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 66 | 20231122 | 173200 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 67 | 20231122 | 173100 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 68 | 20231122 | 173000 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 69 | 20231122 | 172900 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 70 | 20231122 | 172800 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 71 | 20231122 | 172700 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 72 | 20231122 | 172600 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 73 | 20231122 | 172500 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 74 | 20231122 | 172400 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 75 | 20231122 | 172300 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 76 | 20231122 | 172200 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 77 | 20231122 | 172100 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 78 | 20231122 | 172000 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 79 | 20231122 | 171900 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 80 | 20231122 | 171800 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 81 | 20231122 | 171700 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 82 | 20231122 | 171600 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 83 | 20231122 | 171500 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 84 | 20231122 | 171400 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 85 | 20231122 | 171300 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 86 | 20231122 | 171200 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 87 | 20231122 | 171100 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 88 | 20231122 | 171000 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 89 | 20231122 | 170900 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 90 | 20231122 | 170800 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 91 | 20231122 | 170700 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 92 | 20231122 | 170600 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 6596 |
| 93 | 20231122 | 170500 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 94 | 20231122 | 170400 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 95 | 20231122 | 170300 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 96 | 20231122 | 170200 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 97 | 20231122 | 170100 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 98 | 20231122 | 170000 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 99 | 20231122 | 165900 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 100 | 20231122 | 165800 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 101 | 20231122 | 165700 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 102 | 20231122 | 165600 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 103 | 20231122 | 165500 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 104 | 20231122 | 165400 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 105 | 20231122 | 165300 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 106 | 20231122 | 165200 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 107 | 20231122 | 165100 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 108 | 20231122 | 165000 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 109 | 20231122 | 164900 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 110 | 20231122 | 164800 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 111 | 20231122 | 164700 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 112 | 20231122 | 164600 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 113 | 20231122 | 164500 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 114 | 20231122 | 164400 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 115 | 20231122 | 164300 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 116 | 20231122 | 164200 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 117 | 20231122 | 164100 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 118 | 20231122 | 164000 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 119 | 20231122 | 163900 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 120 | 20231122 | 163800 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 121 | 20231122 | 163700 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 122 | 20231122 | 163600 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 6596 |
| 123 | 20231122 | 163500 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 124 | 20231122 | 163400 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 125 | 20231122 | 163300 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 126 | 20231122 | 163200 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 127 | 20231122 | 163100 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 128 | 20231122 | 163000 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 129 | 20231122 | 162900 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 130 | 20231122 | 162800 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 131 | 20231122 | 162700 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 132 | 20231122 | 162600 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 133 | 20231122 | 162500 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 134 | 20231122 | 162400 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 135 | 20231122 | 162300 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 136 | 20231122 | 162200 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 137 | 20231122 | 162100 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 138 | 20231122 | 162000 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 139 | 20231122 | 161900 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 140 | 20231122 | 161800 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 141 | 20231122 | 161700 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 142 | 20231122 | 161600 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 143 | 20231122 | 161500 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 144 | 20231122 | 161400 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 145 | 20231122 | 161300 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 146 | 20231122 | 161200 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 147 | 20231122 | 161100 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 148 | 20231122 | 161000 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 149 | 20231122 | 160900 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 150 | 20231122 | 160800 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 151 | 20231122 | 160700 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 152 | 20231122 | 160600 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 6596 |
| 153 | 20231122 | 160500 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 154 | 20231122 | 160400 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 155 | 20231122 | 160300 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 156 | 20231122 | 160200 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 157 | 20231122 | 160100 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 158 | 20231122 | 160000 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 159 | 20231122 | 155900 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 160 | 20231122 | 155800 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 161 | 20231122 | 155700 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 162 | 20231122 | 155600 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 163 | 20231122 | 155500 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 164 | 20231122 | 155400 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 165 | 20231122 | 155300 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 166 | 20231122 | 155200 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 167 | 20231122 | 155100 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 168 | 20231122 | 155000 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 169 | 20231122 | 154900 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 170 | 20231122 | 154800 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 171 | 20231122 | 154700 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 172 | 20231122 | 154600 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 173 | 20231122 | 154500 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 174 | 20231122 | 154400 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 175 | 20231122 | 154300 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 176 | 20231122 | 154200 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 177 | 20231122 | 154100 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 178 | 20231122 | 154000 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 179 | 20231122 | 153900 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 180 | 20231122 | 153800 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 181 | 20231122 | 153700 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 182 | 20231122 | 153600 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 6596 |
| 183 | 20231122 | 153500 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 184 | 20231122 | 153400 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 185 | 20231122 | 153300 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 186 | 20231122 | 153200 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 187 | 20231122 | 153100 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 0 |
| 188 | 20231122 | 153000 | 2574403870 | 8520 | 8520 | 8520 | 8520 | 6596 |
| 189 | 20231122 | 152900 | 2518205950 | 8550 | 8550 | 8550 | 8550 | 0 |
| 190 | 20231122 | 152800 | 2518205950 | 8550 | 8550 | 8550 | 8550 | 0 |
| 191 | 20231122 | 152700 | 2518205950 | 8550 | 8550 | 8550 | 8550 | 0 |
| 192 | 20231122 | 152600 | 2518205950 | 8550 | 8550 | 8550 | 8550 | 0 |
| 193 | 20231122 | 152500 | 2518205950 | 8550 | 8550 | 8550 | 8550 | 0 |
| 194 | 20231122 | 152400 | 2518205950 | 8550 | 8550 | 8550 | 8550 | 0 |
| 195 | 20231122 | 152300 | 2518205950 | 8550 | 8550 | 8550 | 8550 | 0 |
| 196 | 20231122 | 152200 | 2518205950 | 8550 | 8550 | 8550 | 8550 | 0 |
| 197 | 20231122 | 152100 | 2518205950 | 8550 | 8550 | 8550 | 8550 | 0 |
| 198 | 20231122 | 152000 | 2518205950 | 8550 | 8550 | 8550 | 8550 | 0 |
| 199 | 20231122 | 151900 | 2518205950 | 8550 | 8590 | 8600 | 8550 | 297 |
| 200 | 20231122 | 151800 | 2515657430 | 8590 | 8590 | 8600 | 8590 | 297 |
| 201 | 20231122 | 151700 | 2513104980 | 8570 | 8570 | 8590 | 8570 | 215 |
| 202 | 20231122 | 151600 | 2511259140 | 8560 | 8550 | 8570 | 8550 | 593 |
| 203 | 20231122 | 151500 | 2506182180 | 8550 | 8570 | 8570 | 8540 | 379 |
| 204 | 20231122 | 151400 | 2502939340 | 8560 | 8550 | 8560 | 8550 | 124 |
| 205 | 20231122 | 151300 | 2501878360 | 8550 | 8540 | 8560 | 8540 | 332 |
| 206 | 20231122 | 151200 | 2499039250 | 8540 | 8540 | 8540 | 8530 | 165 |
| 207 | 20231122 | 151100 | 2497630600 | 8540 | 8530 | 8550 | 8530 | 699 |
| 208 | 20231122 | 151000 | 2491666970 | 8520 | 8580 | 8580 | 8520 | 3125 |
| 209 | 20231122 | 150900 | 2464954750 | 8570 | 8570 | 8590 | 8560 | 447 |
| 210 | 20231122 | 150800 | 2461123870 | 8560 | 8580 | 8590 | 8560 | 204 |
| 211 | 20231122 | 150700 | 2459375040 | 8580 | 8570 | 8590 | 8570 | 453 |
| 212 | 20231122 | 150600 | 2455488170 | 8580 | 8580 | 8580 | 8560 | 196 |
| 213 | 20231122 | 150500 | 2453806550 | 8580 | 8550 | 8580 | 8550 | 322 |
| 214 | 20231122 | 150400 | 2451050730 | 8550 | 8530 | 8550 | 8530 | 975 |
| 215 | 20231122 | 150300 | 2442728770 | 8530 | 8550 | 8550 | 8530 | 373 |
| 216 | 20231122 | 150200 | 2439539680 | 8560 | 8570 | 8570 | 8560 | 357 |
| 217 | 20231122 | 150100 | 2436482150 | 8570 | 8570 | 8570 | 8540 | 865 |
| 218 | 20231122 | 150000 | 2429082760 | 8570 | 8560 | 8570 | 8550 | 736 |
| 219 | 20231122 | 145900 | 2422785360 | 8570 | 8620 | 8620 | 8560 | 4460 |
| 220 | 20231122 | 145800 | 2384550180 | 8630 | 8620 | 8640 | 8620 | 1043 |
| 221 | 20231122 | 145700 | 2375551270 | 8620 | 8630 | 8650 | 8620 | 592 |
| 222 | 20231122 | 145600 | 2370434390 | 8650 | 8630 | 8650 | 8630 | 457 |
| 223 | 20231122 | 145500 | 2366482580 | 8640 | 8630 | 8640 | 8620 | 519 |
| 224 | 20231122 | 145400 | 2362000250 | 8630 | 8640 | 8640 | 8620 | 677 |
| 225 | 20231122 | 145300 | 2356155630 | 8640 | 8650 | 8650 | 8640 | 469 |
| 226 | 20231122 | 145200 | 2352101070 | 8650 | 8650 | 8670 | 8630 | 1574 |
| 227 | 20231122 | 145100 | 2338479870 | 8650 | 8650 | 8650 | 8650 | 447 |
| 228 | 20231122 | 145000 | 2334613320 | 8640 | 8650 | 8660 | 8640 | 478 |
| 229 | 20231122 | 144900 | 2330475230 | 8650 | 8640 | 8650 | 8640 | 273 |
| 230 | 20231122 | 144800 | 2328115040 | 8640 | 8630 | 8650 | 8630 | 339 |
| 231 | 20231122 | 144700 | 2325185280 | 8620 | 8590 | 8620 | 8590 | 528 |
| 232 | 20231122 | 144600 | 2320641230 | 8590 | 8590 | 8600 | 8590 | 410 |
| 233 | 20231122 | 144500 | 2317117030 | 8590 | 8600 | 8600 | 8570 | 1904 |
| 234 | 20231122 | 144400 | 2300779020 | 8600 | 8630 | 8630 | 8590 | 2302 |
| 235 | 20231122 | 144300 | 2280976270 | 8610 | 8650 | 8650 | 8610 | 1877 |
| 236 | 20231122 | 144200 | 2264791210 | 8650 | 8640 | 8650 | 8640 | 447 |
| 237 | 20231122 | 144100 | 2260928000 | 8620 | 8620 | 8650 | 8620 | 863 |
| 238 | 20231122 | 144000 | 2253485550 | 8620 | 8660 | 8670 | 8620 | 3305 |
| 239 | 20231122 | 143900 | 2224933300 | 8660 | 8670 | 8670 | 8650 | 831 |
| 240 | 20231122 | 143800 | 2217741070 | 8670 | 8670 | 8670 | 8670 | 447 |
| 241 | 20231122 | 143700 | 2213865580 | 8670 | 8670 | 8670 | 8670 | 344 |
| 242 | 20231122 | 143600 | 2210883100 | 8660 | 8660 | 8660 | 8660 | 618 |
| 243 | 20231122 | 143500 | 2205531220 | 8660 | 8640 | 8660 | 8640 | 413 |
| 244 | 20231122 | 143400 | 2201954780 | 8640 | 8690 | 8700 | 8640 | 5891 |
| 245 | 20231122 | 143300 | 2150968060 | 8670 | 8700 | 8700 | 8670 | 926 |
| 246 | 20231122 | 143200 | 2142920610 | 8700 | 8700 | 8700 | 8700 | 344 |
| 247 | 20231122 | 143100 | 2139927810 | 8700 | 8700 | 8700 | 8700 | 452 |
| 248 | 20231122 | 143000 | 2135995410 | 8700 | 8710 | 8710 | 8700 | 1054 |
| 249 | 20231122 | 142900 | 2126817570 | 8710 | 8700 | 8710 | 8700 | 836 |
| 250 | 20231122 | 142800 | 2119537600 | 8700 | 8700 | 8710 | 8700 | 670 |
| 251 | 20231122 | 142700 | 2113706280 | 8700 | 8700 | 8700 | 8690 | 725 |
| 252 | 20231122 | 142600 | 2107398820 | 8700 | 8700 | 8710 | 8700 | 743 |
| 253 | 20231122 | 142500 | 2100931370 | 8700 | 8700 | 8700 | 8690 | 694 |
| 254 | 20231122 | 142400 | 2094893790 | 8700 | 8700 | 8700 | 8690 | 719 |
| 255 | 20231122 | 142300 | 2088639140 | 8710 | 8710 | 8710 | 8700 | 1165 |
| 256 | 20231122 | 142200 | 2078494690 | 8710 | 8700 | 8710 | 8700 | 1163 |
| 257 | 20231122 | 142100 | 2068371460 | 8700 | 8710 | 8710 | 8700 | 851 |
| 258 | 20231122 | 142000 | 2060964040 | 8700 | 8710 | 8710 | 8690 | 1289 |
| 259 | 20231122 | 141900 | 2049745590 | 8700 | 8710 | 8710 | 8700 | 498 |
| 260 | 20231122 | 141800 | 2045411860 | 8700 | 8710 | 8720 | 8700 | 1176 |
| 261 | 20231122 | 141700 | 2035169110 | 8700 | 8690 | 8700 | 8690 | 505 |
| 262 | 20231122 | 141600 | 2030778100 | 8690 | 8690 | 8690 | 8670 | 1679 |
| 263 | 20231122 | 141500 | 2016206260 | 8700 | 8710 | 8710 | 8690 | 1509 |
| 264 | 20231122 | 141400 | 2003078720 | 8710 | 8720 | 8720 | 8710 | 762 |
| 265 | 20231122 | 141300 | 1996434930 | 8730 | 8730 | 8730 | 8720 | 805 |
| 266 | 20231122 | 141200 | 1989409700 | 8730 | 8730 | 8730 | 8720 | 907 |
| 267 | 20231122 | 141100 | 1981494880 | 8730 | 8730 | 8730 | 8730 | 640 |
| 268 | 20231122 | 141000 | 1975907680 | 8730 | 8720 | 8730 | 8720 | 665 |
| 269 | 20231122 | 140900 | 1970104900 | 8720 | 8730 | 8740 | 8720 | 1065 |
| 270 | 20231122 | 140800 | 1960811410 | 8730 | 8700 | 8730 | 8700 | 507 |
| 271 | 20231122 | 140700 | 1956391330 | 8710 | 8710 | 8710 | 8700 | 863 |
| 272 | 20231122 | 140600 | 1948874610 | 8710 | 8710 | 8710 | 8710 | 750 |
| 273 | 20231122 | 140500 | 1942342110 | 8710 | 8700 | 8710 | 8700 | 740 |
| 274 | 20231122 | 140400 | 1935899270 | 8700 | 8690 | 8700 | 8690 | 563 |
| 275 | 20231122 | 140300 | 1931004100 | 8680 | 8660 | 8680 | 8650 | 806 |
| 276 | 20231122 | 140200 | 1924020370 | 8660 | 8690 | 8690 | 8660 | 1542 |
| 277 | 20231122 | 140100 | 1910642790 | 8700 | 8700 | 8700 | 8680 | 2032 |
| 278 | 20231122 | 140000 | 1892978220 | 8710 | 8720 | 8730 | 8700 | 1752 |
| 279 | 20231122 | 135900 | 1877719320 | 8720 | 8730 | 8740 | 8720 | 994 |
| 280 | 20231122 | 135800 | 1869041010 | 8730 | 8740 | 8740 | 8730 | 720 |
| 281 | 20231122 | 135700 | 1862749050 | 8740 | 8740 | 8740 | 8740 | 692 |
| 282 | 20231122 | 135600 | 1856700970 | 8730 | 8730 | 8740 | 8730 | 761 |
| 283 | 20231122 | 135500 | 1850051030 | 8730 | 8740 | 8740 | 8730 | 909 |
| 284 | 20231122 | 135400 | 1842109430 | 8740 | 8740 | 8740 | 8730 | 725 |
| 285 | 20231122 | 135300 | 1835773490 | 8730 | 8720 | 8740 | 8720 | 923 |
| 286 | 20231122 | 135200 | 1827712560 | 8730 | 8720 | 8730 | 8720 | 702 |
| 287 | 20231122 | 135100 | 1821585100 | 8720 | 8720 | 8730 | 8720 | 1064 |
| 288 | 20231122 | 135000 | 1812300390 | 8730 | 8750 | 8750 | 8730 | 1172 |
| 289 | 20231122 | 134900 | 1802059060 | 8750 | 8750 | 8750 | 8750 | 828 |
| 290 | 20231122 | 134800 | 1794814060 | 8750 | 8740 | 8750 | 8740 | 700 |
| 291 | 20231122 | 134700 | 1788689070 | 8750 | 8750 | 8750 | 8740 | 645 |
| 292 | 20231122 | 134600 | 1783045360 | 8750 | 8750 | 8750 | 8750 | 702 |
| 293 | 20231122 | 134500 | 1776902860 | 8750 | 8750 | 8750 | 8750 | 648 |
| 294 | 20231122 | 134400 | 1771232860 | 8740 | 8740 | 8740 | 8740 | 660 |
| 295 | 20231122 | 134300 | 1765464460 | 8740 | 8730 | 8740 | 8730 | 621 |
| 296 | 20231122 | 134200 | 1760037110 | 8720 | 8750 | 8750 | 8720 | 2329 |
| 297 | 20231122 | 134100 | 1739684150 | 8740 | 8750 | 8750 | 8740 | 886 |
| 298 | 20231122 | 134000 | 1731931980 | 8750 | 8750 | 8750 | 8750 | 637 |
| 299 | 20231122 | 133900 | 1726358230 | 8750 | 8750 | 8750 | 8740 | 868 |
| 300 | 20231122 | 133800 | 1718764330 | 8750 | 8740 | 8750 | 8740 | 940 |
| 301 | 20231122 | 133700 | 1710544260 | 8730 | 8740 | 8740 | 8730 | 1883 |
| 302 | 20231122 | 133600 | 1694086850 | 8740 | 8720 | 8750 | 8720 | 7439 |
| 303 | 20231122 | 133500 | 1629146110 | 8720 | 8720 | 8720 | 8720 | 843 |
| 304 | 20231122 | 133400 | 1621795150 | 8720 | 8720 | 8720 | 8720 | 933 |
| 305 | 20231122 | 133300 | 1613659390 | 8720 | 8720 | 8720 | 8720 | 603 |
| 306 | 20231122 | 133200 | 1608401230 | 8720 | 8720 | 8720 | 8720 | 819 |
| 307 | 20231122 | 133100 | 1601259550 | 8720 | 8720 | 8720 | 8710 | 690 |
| 308 | 20231122 | 133000 | 1595243370 | 8720 | 8710 | 8720 | 8710 | 852 |
| 309 | 20231122 | 132900 | 1587814330 | 8720 | 8710 | 8720 | 8710 | 615 |
| 310 | 20231122 | 132800 | 1582451670 | 8710 | 8710 | 8720 | 8710 | 633 |
| 311 | 20231122 | 132700 | 1576934390 | 8710 | 8720 | 8720 | 8710 | 674 |
| 312 | 20231122 | 132600 | 1571059370 | 8710 | 8710 | 8710 | 8710 | 771 |
| 313 | 20231122 | 132500 | 1564343960 | 8710 | 8710 | 8710 | 8710 | 1212 |
| 314 | 20231122 | 132400 | 1553787440 | 8710 | 8710 | 8710 | 8700 | 617 |
| 315 | 20231122 | 132300 | 1548416020 | 8710 | 8700 | 8710 | 8700 | 774 |
| 316 | 20231122 | 132200 | 1541677750 | 8710 | 8700 | 8710 | 8700 | 616 |
| 317 | 20231122 | 132100 | 1536316240 | 8700 | 8690 | 8700 | 8690 | 2699 |
| 318 | 20231122 | 132000 | 1512858220 | 8690 | 8690 | 8690 | 8690 | 480 |
| 319 | 20231122 | 131900 | 1508687020 | 8690 | 8690 | 8690 | 8680 | 741 |
| 320 | 20231122 | 131800 | 1502250440 | 8690 | 8690 | 8690 | 8690 | 415 |
| 321 | 20231122 | 131700 | 1498644090 | 8690 | 8690 | 8690 | 8690 | 352 |
| 322 | 20231122 | 131600 | 1495585210 | 8690 | 8690 | 8690 | 8690 | 500 |
| 323 | 20231122 | 131500 | 1491240210 | 8680 | 8670 | 8690 | 8670 | 521 |
| 324 | 20231122 | 131400 | 1486719000 | 8660 | 8650 | 8660 | 8650 | 300 |
| 325 | 20231122 | 131300 | 1484121750 | 8640 | 8650 | 8650 | 8640 | 513 |
| 326 | 20231122 | 131200 | 1479687340 | 8660 | 8660 | 8660 | 8620 | 1152 |
| 327 | 20231122 | 131100 | 1469737580 | 8680 | 8650 | 8680 | 8650 | 390 |
| 328 | 20231122 | 131000 | 1466359330 | 8650 | 8660 | 8660 | 8620 | 436 |
| 329 | 20231122 | 130900 | 1462588660 | 8650 | 8670 | 8670 | 8640 | 1261 |
| 330 | 20231122 | 130800 | 1451677080 | 8670 | 8670 | 8670 | 8670 | 372 |
| 331 | 20231122 | 130700 | 1448451840 | 8670 | 8660 | 8670 | 8660 | 210 |
| 332 | 20231122 | 130600 | 1446631160 | 8670 | 8680 | 8680 | 8660 | 711 |
| 333 | 20231122 | 130500 | 1440465560 | 8700 | 8700 | 8710 | 8680 | 356 |
| 334 | 20231122 | 130400 | 1437368360 | 8710 | 8720 | 8720 | 8710 | 404 |
| 335 | 20231122 | 130300 | 1433847520 | 8710 | 8710 | 8710 | 8710 | 444 |
| 336 | 20231122 | 130200 | 1429980280 | 8710 | 8720 | 8720 | 8710 | 346 |
| 337 | 20231122 | 130100 | 1426963710 | 8720 | 8720 | 8720 | 8720 | 269 |
| 338 | 20231122 | 130000 | 1424618030 | 8720 | 8710 | 8720 | 8710 | 839 |
| 339 | 20231122 | 125900 | 1417306240 | 8700 | 8700 | 8700 | 8690 | 751 |
| 340 | 20231122 | 125800 | 1410772550 | 8700 | 8700 | 8710 | 8690 | 2619 |
| 341 | 20231122 | 125700 | 1387993900 | 8700 | 8700 | 8700 | 8700 | 751 |
| 342 | 20231122 | 125600 | 1381460200 | 8690 | 8690 | 8700 | 8690 | 533 |
| 343 | 20231122 | 125500 | 1376823540 | 8690 | 8690 | 8690 | 8690 | 924 |
| 344 | 20231122 | 125400 | 1368793980 | 8690 | 8690 | 8690 | 8680 | 551 |
| 345 | 20231122 | 125300 | 1364005870 | 8700 | 8690 | 8700 | 8690 | 421 |
| 346 | 20231122 | 125200 | 1360344360 | 8690 | 8700 | 8700 | 8690 | 775 |
| 347 | 20231122 | 125100 | 1353606150 | 8700 | 8700 | 8700 | 8690 | 722 |
| 348 | 20231122 | 125000 | 1347324800 | 8700 | 8690 | 8700 | 8680 | 1104 |
| 349 | 20231122 | 124900 | 1337730510 | 8680 | 8690 | 8690 | 8680 | 635 |
| 350 | 20231122 | 124800 | 1332213360 | 8690 | 8690 | 8690 | 8690 | 240 |
| 351 | 20231122 | 124700 | 1330127760 | 8690 | 8690 | 8690 | 8680 | 705 |
| 352 | 20231122 | 124600 | 1324001600 | 8690 | 8680 | 8690 | 8680 | 266 |
| 353 | 20231122 | 124500 | 1321690080 | 8680 | 8690 | 8690 | 8680 | 626 |
| 354 | 20231122 | 124400 | 1316250250 | 8690 | 8690 | 8690 | 8680 | 226 |
| 355 | 20231122 | 124300 | 1314286490 | 8690 | 8680 | 8690 | 8680 | 508 |
| 356 | 20231122 | 124200 | 1309872300 | 8690 | 8690 | 8690 | 8680 | 326 |
| 357 | 20231122 | 124100 | 1307039410 | 8690 | 8690 | 8690 | 8690 | 391 |
| 358 | 20231122 | 124000 | 1303641620 | 8680 | 8700 | 8700 | 8680 | 581 |
| 359 | 20231122 | 123900 | 1298589400 | 8690 | 8690 | 8700 | 8690 | 293 |
| 360 | 20231122 | 123800 | 1296040450 | 8700 | 8700 | 8700 | 8690 | 497 |
| 361 | 20231122 | 123700 | 1291716650 | 8700 | 8690 | 8700 | 8690 | 399 |
| 362 | 20231122 | 123600 | 1288246730 | 8690 | 8690 | 8700 | 8680 | 544 |
| 363 | 20231122 | 123500 | 1283517710 | 8690 | 8690 | 8690 | 8680 | 774 |
| 364 | 20231122 | 123400 | 1276793290 | 8690 | 8680 | 8690 | 8680 | 505 |
| 365 | 20231122 | 123300 | 1272406610 | 8670 | 8670 | 8670 | 8670 | 449 |
| 366 | 20231122 | 123200 | 1268513780 | 8670 | 8670 | 8670 | 8670 | 269 |
| 367 | 20231122 | 123100 | 1266181550 | 8670 | 8670 | 8670 | 8670 | 366 |
| 368 | 20231122 | 123000 | 1263008330 | 8670 | 8660 | 8670 | 8660 | 384 |
| 369 | 20231122 | 122900 | 1259679380 | 8670 | 8680 | 8680 | 8660 | 1572 |
| 370 | 20231122 | 122800 | 1246055540 | 8680 | 8690 | 8690 | 8680 | 550 |
| 371 | 20231122 | 122700 | 1241278630 | 8680 | 8680 | 8690 | 8680 | 1443 |
| 372 | 20231122 | 122600 | 1228744240 | 8690 | 8650 | 8690 | 8640 | 9852 |
| 373 | 20231122 | 122500 | 1143415790 | 8650 | 8640 | 8650 | 8640 | 445 |
| 374 | 20231122 | 122400 | 1139566840 | 8650 | 8650 | 8650 | 8640 | 900 |
| 375 | 20231122 | 122300 | 1131785620 | 8650 | 8640 | 8650 | 8640 | 170 |
| 376 | 20231122 | 122200 | 1130315130 | 8640 | 8640 | 8640 | 8630 | 1824 |
| 377 | 20231122 | 122100 | 1114555820 | 8640 | 8640 | 8640 | 8630 | 764 |
| 378 | 20231122 | 122000 | 1107954910 | 8640 | 8630 | 8640 | 8630 | 203 |
| 379 | 20231122 | 121900 | 1106202130 | 8640 | 8630 | 8640 | 8630 | 774 |
| 380 | 20231122 | 121800 | 1099514800 | 8630 | 8640 | 8640 | 8630 | 420 |
| 381 | 20231122 | 121700 | 1095886020 | 8640 | 8630 | 8640 | 8630 | 1163 |
| 382 | 20231122 | 121600 | 1085848020 | 8630 | 8620 | 8630 | 8620 | 407 |
| 383 | 20231122 | 121500 | 1082337100 | 8630 | 8620 | 8630 | 8620 | 405 |
| 384 | 20231122 | 121400 | 1078841980 | 8630 | 8630 | 8630 | 8630 | 528 |
| 385 | 20231122 | 121300 | 1074285340 | 8630 | 8630 | 8630 | 8630 | 545 |
| 386 | 20231122 | 121200 | 1069581990 | 8630 | 8620 | 8630 | 8610 | 1684 |
| 387 | 20231122 | 121100 | 1055064070 | 8620 | 8620 | 8620 | 8620 | 444 |
| 388 | 20231122 | 121000 | 1051236790 | 8620 | 8610 | 8620 | 8610 | 537 |
| 389 | 20231122 | 120900 | 1046612100 | 8610 | 8610 | 8610 | 8610 | 239 |
| 390 | 20231122 | 120800 | 1044554310 | 8610 | 8600 | 8610 | 8600 | 409 |
| 391 | 20231122 | 120700 | 1041034570 | 8600 | 8610 | 8610 | 8600 | 735 |
| 392 | 20231122 | 120600 | 1034708570 | 8610 | 8600 | 8610 | 8600 | 398 |
| 393 | 20231122 | 120500 | 1031281920 | 8610 | 8610 | 8610 | 8600 | 654 |
| 394 | 20231122 | 120400 | 1025651140 | 8610 | 8610 | 8610 | 8610 | 201 |
| 395 | 20231122 | 120300 | 1023920530 | 8610 | 8610 | 8610 | 8600 | 903 |
| 396 | 20231122 | 120200 | 1016149440 | 8610 | 8610 | 8610 | 8610 | 304 |
| 397 | 20231122 | 120100 | 1013532000 | 8610 | 8610 | 8610 | 8610 | 449 |
| 398 | 20231122 | 120000 | 1009666110 | 8610 | 8610 | 8610 | 8610 | 554 |
| 399 | 20231122 | 115900 | 1004896170 | 8610 | 8610 | 8610 | 8600 | 375 |
| 400 | 20231122 | 115800 | 1001667480 | 8610 | 8610 | 8610 | 8600 | 410 |
| 401 | 20231122 | 115700 | 998137390 | 8610 | 8610 | 8610 | 8600 | 804 |
| 402 | 20231122 | 115600 | 991218690 | 8610 | 8610 | 8610 | 8610 | 250 |
| 403 | 20231122 | 115500 | 989066190 | 8600 | 8590 | 8600 | 8590 | 662 |
| 404 | 20231122 | 115400 | 983373000 | 8600 | 8600 | 8600 | 8600 | 374 |
| 405 | 20231122 | 115300 | 980156600 | 8590 | 8600 | 8600 | 8590 | 297 |
| 406 | 20231122 | 115200 | 977602430 | 8600 | 8600 | 8600 | 8600 | 472 |
| 407 | 20231122 | 115100 | 973543230 | 8600 | 8600 | 8600 | 8600 | 388 |
| 408 | 20231122 | 115000 | 970206430 | 8590 | 8600 | 8600 | 8580 | 716 |
| 409 | 20231122 | 114900 | 964056190 | 8600 | 8600 | 8600 | 8590 | 624 |
| 410 | 20231122 | 114800 | 958689960 | 8600 | 8600 | 8600 | 8600 | 178 |
| 411 | 20231122 | 114700 | 957159160 | 8600 | 8590 | 8600 | 8590 | 466 |
| 412 | 20231122 | 114600 | 953152630 | 8590 | 8600 | 8610 | 8590 | 2210 |
| 413 | 20231122 | 114500 | 934148370 | 8600 | 8590 | 8600 | 8590 | 364 |
| 414 | 20231122 | 114400 | 931018110 | 8590 | 8600 | 8600 | 8590 | 506 |
| 415 | 20231122 | 114300 | 926666520 | 8600 | 8600 | 8600 | 8590 | 923 |
| 416 | 20231122 | 114200 | 918732900 | 8600 | 8600 | 8600 | 8600 | 197 |
| 417 | 20231122 | 114100 | 917038700 | 8590 | 8600 | 8600 | 8590 | 549 |
| 418 | 20231122 | 114000 | 912317360 | 8600 | 8590 | 8600 | 8590 | 276 |
| 419 | 20231122 | 113900 | 909943810 | 8590 | 8600 | 8600 | 8590 | 458 |
| 420 | 20231122 | 113800 | 906005260 | 8600 | 8600 | 8600 | 8570 | 387 |
| 421 | 20231122 | 113700 | 902677230 | 8610 | 8610 | 8620 | 8600 | 737 |
| 422 | 20231122 | 113600 | 896330930 | 8610 | 8610 | 8610 | 8600 | 340 |
| 423 | 20231122 | 113500 | 893403690 | 8610 | 8610 | 8610 | 8610 | 674 |
| 424 | 20231122 | 113400 | 887600550 | 8600 | 8610 | 8610 | 8600 | 244 |
| 425 | 20231122 | 113300 | 885500350 | 8610 | 8610 | 8610 | 8600 | 581 |
| 426 | 20231122 | 113200 | 880497950 | 8610 | 8590 | 8610 | 8590 | 5801 |
| 427 | 20231122 | 113100 | 830626040 | 8590 | 8580 | 8590 | 8580 | 371 |
| 428 | 20231122 | 113000 | 827439200 | 8580 | 8590 | 8590 | 8570 | 457 |
| 429 | 20231122 | 112900 | 823515890 | 8590 | 8590 | 8590 | 8590 | 546 |
| 430 | 20231122 | 112800 | 818825750 | 8590 | 8580 | 8590 | 8580 | 242 |
| 431 | 20231122 | 112700 | 816748430 | 8580 | 8580 | 8580 | 8570 | 566 |
| 432 | 20231122 | 112600 | 811892160 | 8580 | 8570 | 8580 | 8570 | 971 |
| 433 | 20231122 | 112500 | 803568310 | 8570 | 8570 | 8570 | 8560 | 436 |
| 434 | 20231122 | 112400 | 799831860 | 8570 | 8580 | 8580 | 8570 | 424 |
| 435 | 20231122 | 112300 | 796195110 | 8580 | 8570 | 8580 | 8570 | 445 |
| 436 | 20231122 | 112200 | 792379900 | 8570 | 8560 | 8570 | 8560 | 747 |
| 437 | 20231122 | 112100 | 785981620 | 8570 | 8570 | 8570 | 8560 | 334 |
| 438 | 20231122 | 112000 | 783119740 | 8570 | 8570 | 8570 | 8570 | 482 |
| 439 | 20231122 | 111900 | 778989000 | 8570 | 8570 | 8570 | 8560 | 664 |
| 440 | 20231122 | 111800 | 773298590 | 8570 | 8580 | 8580 | 8570 | 268 |
| 441 | 20231122 | 111700 | 770999260 | 8580 | 8580 | 8580 | 8560 | 881 |
| 442 | 20231122 | 111600 | 763446460 | 8570 | 8580 | 8580 | 8570 | 843 |
| 443 | 20231122 | 111500 | 756213660 | 8580 | 8570 | 8580 | 8570 | 598 |
| 444 | 20231122 | 111400 | 751084320 | 8570 | 8580 | 8580 | 8570 | 428 |
| 445 | 20231122 | 111300 | 747412130 | 8570 | 8570 | 8580 | 8570 | 1393 |
| 446 | 20231122 | 111200 | 735473410 | 8570 | 8570 | 8570 | 8570 | 420 |
| 447 | 20231122 | 111100 | 731874010 | 8570 | 8560 | 8570 | 8560 | 536 |
| 448 | 20231122 | 111000 | 727281810 | 8560 | 8560 | 8560 | 8560 | 1242 |
| 449 | 20231122 | 110900 | 716650290 | 8560 | 8560 | 8560 | 8550 | 423 |
| 450 | 20231122 | 110800 | 713030410 | 8560 | 8560 | 8560 | 8550 | 587 |
| 451 | 20231122 | 110700 | 708005770 | 8560 | 8560 | 8560 | 8550 | 321 |
| 452 | 20231122 | 110600 | 705258110 | 8560 | 8550 | 8560 | 8550 | 892 |
| 453 | 20231122 | 110500 | 697623590 | 8550 | 8550 | 8560 | 8550 | 1192 |
| 454 | 20231122 | 110400 | 687431890 | 8550 | 8550 | 8550 | 8550 | 720 |
| 455 | 20231122 | 110300 | 681275890 | 8550 | 8550 | 8550 | 8540 | 794 |
| 456 | 20231122 | 110200 | 674489190 | 8550 | 8540 | 8550 | 8540 | 305 |
| 457 | 20231122 | 110100 | 671882540 | 8550 | 8540 | 8550 | 8540 | 543 |
| 458 | 20231122 | 110000 | 667240200 | 8550 | 8540 | 8550 | 8540 | 912 |
| 459 | 20231122 | 105900 | 659448500 | 8540 | 8530 | 8540 | 8530 | 742 |
| 460 | 20231122 | 105800 | 653113040 | 8520 | 8520 | 8540 | 8510 | 9548 |
| 461 | 20231122 | 105700 | 571749350 | 8520 | 8510 | 8520 | 8510 | 386 |
| 462 | 20231122 | 105600 | 568462500 | 8510 | 8510 | 8510 | 8510 | 1060 |
| 463 | 20231122 | 105500 | 559441900 | 8510 | 8500 | 8510 | 8500 | 417 |
| 464 | 20231122 | 105400 | 555893240 | 8510 | 8510 | 8520 | 8510 | 586 |
| 465 | 20231122 | 105300 | 550903420 | 8520 | 8510 | 8520 | 8510 | 362 |
| 466 | 20231122 | 105200 | 547819210 | 8520 | 8520 | 8520 | 8510 | 572 |
| 467 | 20231122 | 105100 | 542946310 | 8510 | 8510 | 8520 | 8510 | 113 |
| 468 | 20231122 | 105000 | 541983820 | 8520 | 8530 | 8530 | 8510 | 766 |
| 469 | 20231122 | 104900 | 535458400 | 8530 | 8540 | 8540 | 8530 | 150 |
| 470 | 20231122 | 104800 | 534177790 | 8540 | 8540 | 8550 | 8540 | 1027 |
| 471 | 20231122 | 104700 | 525402260 | 8540 | 8530 | 8550 | 8530 | 872 |
| 472 | 20231122 | 104600 | 517961010 | 8530 | 8540 | 8540 | 8530 | 1991 |
| 473 | 20231122 | 104500 | 500958830 | 8540 | 8520 | 8550 | 8520 | 6808 |
| 474 | 20231122 | 104400 | 442848450 | 8520 | 8530 | 8540 | 8510 | 1122 |
| 475 | 20231122 | 104300 | 433278100 | 8520 | 8510 | 8520 | 8490 | 3091 |
| 476 | 20231122 | 104200 | 406979380 | 8520 | 8520 | 8520 | 8500 | 557 |
| 477 | 20231122 | 104100 | 402234350 | 8520 | 8520 | 8530 | 8520 | 856 |
| 478 | 20231122 | 104000 | 394940310 | 8530 | 8530 | 8530 | 8520 | 1612 |
| 479 | 20231122 | 103900 | 381195750 | 8520 | 8490 | 8520 | 8490 | 616 |
| 480 | 20231122 | 103800 | 375951890 | 8490 | 8490 | 8500 | 8480 | 2821 |
| 481 | 20231122 | 103700 | 352001490 | 8490 | 8480 | 8490 | 8480 | 197 |
| 482 | 20231122 | 103600 | 350329010 | 8470 | 8470 | 8480 | 8470 | 1033 |
| 483 | 20231122 | 103500 | 341571880 | 8470 | 8480 | 8480 | 8470 | 63 |
| 484 | 20231122 | 103400 | 341037930 | 8490 | 8490 | 8500 | 8490 | 750 |
| 485 | 20231122 | 103300 | 334665870 | 8480 | 8490 | 8530 | 8480 | 5731 |
| 486 | 20231122 | 103200 | 285956010 | 8490 | 8480 | 8490 | 8480 | 1905 |
| 487 | 20231122 | 103100 | 269797950 | 8480 | 8480 | 8480 | 8480 | 491 |
| 488 | 20231122 | 103000 | 265634270 | 8480 | 8480 | 8480 | 8480 | 136 |
| 489 | 20231122 | 102900 | 264480990 | 8480 | 8480 | 8480 | 8480 | 441 |
| 490 | 20231122 | 102800 | 260741310 | 8480 | 8470 | 8480 | 8470 | 1282 |
| 491 | 20231122 | 102700 | 249879710 | 8470 | 8470 | 8470 | 8470 | 146 |
| 492 | 20231122 | 102600 | 248643090 | 8470 | 8470 | 8470 | 8470 | 359 |
| 493 | 20231122 | 102500 | 245602360 | 8460 | 8450 | 8460 | 8440 | 3649 |
| 494 | 20231122 | 102400 | 214757180 | 8440 | 8420 | 8440 | 8420 | 4698 |
| 495 | 20231122 | 102300 | 175169530 | 8410 | 8420 | 8420 | 8400 | 2809 |
| 496 | 20231122 | 102200 | 151520870 | 8420 | 8420 | 8420 | 8420 | 260 |
| 497 | 20231122 | 102100 | 149331670 | 8420 | 8410 | 8420 | 8410 | 234 |
| 498 | 20231122 | 102000 | 147362010 | 8410 | 8410 | 8410 | 8410 | 969 |
| 499 | 20231122 | 101900 | 139212720 | 8400 | 8400 | 8400 | 8400 | 107 |
| 500 | 20231122 | 101800 | 138313920 | 8400 | 8410 | 8410 | 8400 | 76 |
| 501 | 20231122 | 101700 | 137675510 | 8400 | 8410 | 8410 | 8400 | 236 |
| 502 | 20231122 | 101600 | 135692750 | 8410 | 8400 | 8410 | 8400 | 87 |
| 503 | 20231122 | 101500 | 134961210 | 8410 | 8400 | 8410 | 8400 | 113 |
| 504 | 20231122 | 101400 | 134011470 | 8400 | 8400 | 8400 | 8400 | 0 |
| 505 | 20231122 | 101300 | 134011470 | 8400 | 8400 | 8400 | 8400 | 118 |
| 506 | 20231122 | 101200 | 133020270 | 8400 | 8400 | 8400 | 8400 | 54 |
| 507 | 20231122 | 101100 | 132566670 | 8400 | 8400 | 8400 | 8400 | 100 |
| 508 | 20231122 | 101000 | 131726670 | 8400 | 8410 | 8410 | 8370 | 957 |
| 509 | 20231122 | 100900 | 123689610 | 8400 | 8400 | 8400 | 8400 | 277 |
| 510 | 20231122 | 100800 | 121362810 | 8400 | 8390 | 8400 | 8390 | 136 |
| 511 | 20231122 | 100700 | 120221450 | 8390 | 8390 | 8390 | 8390 | 56 |
| 512 | 20231122 | 100600 | 119751610 | 8390 | 8390 | 8390 | 8390 | 0 |
| 513 | 20231122 | 100500 | 119751610 | 8390 | 8380 | 8390 | 8380 | 111 |
| 514 | 20231122 | 100400 | 118820880 | 8380 | 8390 | 8390 | 8380 | 320 |
| 515 | 20231122 | 100300 | 116138710 | 8380 | 8400 | 8400 | 8380 | 142 |
| 516 | 20231122 | 100200 | 114947090 | 8390 | 8390 | 8390 | 8390 | 61 |
| 517 | 20231122 | 100100 | 114435300 | 8380 | 8390 | 8390 | 8380 | 205 |
| 518 | 20231122 | 100000 | 112715680 | 8370 | 8370 | 8370 | 8370 | 0 |
| 519 | 20231122 | 095900 | 112715680 | 8370 | 8400 | 8400 | 8370 | 742 |
| 520 | 20231122 | 095800 | 106492150 | 8400 | 8400 | 8400 | 8400 | 73 |
| 521 | 20231122 | 095700 | 105878950 | 8390 | 8390 | 8390 | 8390 | 150 |
| 522 | 20231122 | 095600 | 104620450 | 8390 | 8400 | 8400 | 8390 | 246 |
| 523 | 20231122 | 095500 | 102555050 | 8400 | 8400 | 8400 | 8400 | 52 |
| 524 | 20231122 | 095400 | 102118250 | 8410 | 8410 | 8410 | 8410 | 207 |
| 525 | 20231122 | 095300 | 100377380 | 8410 | 8400 | 8410 | 8400 | 129 |
| 526 | 20231122 | 095200 | 99293480 | 8390 | 8390 | 8390 | 8390 | 270 |
| 527 | 20231122 | 095100 | 97028180 | 8390 | 8390 | 8390 | 8390 | 427 |
| 528 | 20231122 | 095000 | 93445650 | 8370 | 8370 | 8370 | 8370 | 0 |
| 529 | 20231122 | 094900 | 93445650 | 8370 | 8370 | 8370 | 8370 | 191 |
| 530 | 20231122 | 094800 | 91846980 | 8350 | 8350 | 8350 | 8350 | 0 |
| 531 | 20231122 | 094700 | 91846980 | 8350 | 8330 | 8350 | 8330 | 532 |
| 532 | 20231122 | 094600 | 87407930 | 8320 | 8300 | 8320 | 8300 | 250 |
| 533 | 20231122 | 094500 | 85329670 | 8300 | 8300 | 8300 | 8300 | 0 |
| 534 | 20231122 | 094400 | 85329670 | 8300 | 8300 | 8300 | 8290 | 344 |
| 535 | 20231122 | 094300 | 82474780 | 8290 | 8290 | 8290 | 8290 | 0 |
| 536 | 20231122 | 094200 | 82474780 | 8290 | 8320 | 8320 | 8290 | 500 |
| 537 | 20231122 | 094100 | 78323780 | 8320 | 8310 | 8320 | 8300 | 1773 |
| 538 | 20231122 | 094000 | 63586150 | 8320 | 8320 | 8320 | 8320 | 28 |
| 539 | 20231122 | 093900 | 63353190 | 8320 | 8320 | 8320 | 8320 | 370 |
| 540 | 20231122 | 093800 | 60274790 | 8320 | 8320 | 8320 | 8320 | 1 |
| 541 | 20231122 | 093700 | 60266470 | 8320 | 8310 | 8320 | 8310 | 2 |
| 542 | 20231122 | 093600 | 60249840 | 8310 | 8310 | 8310 | 8310 | 0 |
| 543 | 20231122 | 093500 | 60249840 | 8310 | 8320 | 8320 | 8310 | 146 |
| 544 | 20231122 | 093400 | 59035480 | 8320 | 8320 | 8320 | 8320 | 0 |
| 545 | 20231122 | 093300 | 59035480 | 8320 | 8310 | 8320 | 8310 | 44 |
| 546 | 20231122 | 093200 | 58669810 | 8330 | 8330 | 8330 | 8330 | 0 |
| 547 | 20231122 | 093100 | 58669810 | 8330 | 8330 | 8330 | 8330 | 3 |
| 548 | 20231122 | 093000 | 58644820 | 8330 | 8330 | 8330 | 8330 | 1 |
| 549 | 20231122 | 092900 | 58636490 | 8320 | 8330 | 8330 | 8310 | 272 |
| 550 | 20231122 | 092800 | 56375010 | 8310 | 8330 | 8330 | 8310 | 203 |
| 551 | 20231122 | 092700 | 54688020 | 8310 | 8310 | 8310 | 8310 | 13 |
| 552 | 20231122 | 092600 | 54579990 | 8310 | 8320 | 8320 | 8310 | 168 |
| 553 | 20231122 | 092500 | 53183410 | 8320 | 8320 | 8320 | 8320 | 333 |
| 554 | 20231122 | 092400 | 50412850 | 8320 | 8320 | 8320 | 8320 | 12 |
| 555 | 20231122 | 092300 | 50313010 | 8320 | 8320 | 8320 | 8320 | 161 |
| 556 | 20231122 | 092200 | 48973490 | 8320 | 8320 | 8330 | 8320 | 220 |
| 557 | 20231122 | 092100 | 47143080 | 8320 | 8320 | 8320 | 8320 | 154 |
| 558 | 20231122 | 092000 | 45861800 | 8320 | 8330 | 8330 | 8320 | 419 |
| 559 | 20231122 | 091900 | 42372360 | 8330 | 8330 | 8330 | 8320 | 757 |
| 560 | 20231122 | 091800 | 36073190 | 8330 | 8330 | 8330 | 8330 | 300 |
| 561 | 20231122 | 091700 | 33574190 | 8340 | 8340 | 8350 | 8340 | 61 |
| 562 | 20231122 | 091600 | 33064860 | 8350 | 8350 | 8350 | 8350 | 1 |
| 563 | 20231122 | 091500 | 33056510 | 8330 | 8330 | 8330 | 8330 | 98 |
| 564 | 20231122 | 091400 | 32240170 | 8320 | 8310 | 8330 | 8310 | 171 |
| 565 | 20231122 | 091300 | 30817450 | 8310 | 8310 | 8310 | 8310 | 0 |
| 566 | 20231122 | 091200 | 30817450 | 8310 | 8340 | 8350 | 8310 | 256 |
| 567 | 20231122 | 091100 | 28686900 | 8330 | 8340 | 8340 | 8330 | 945 |
| 568 | 20231122 | 091000 | 20807750 | 8340 | 8340 | 8340 | 8340 | 250 |
| 569 | 20231122 | 090900 | 18722750 | 8350 | 8330 | 8350 | 8330 | 573 |
| 570 | 20231122 | 090800 | 13944640 | 8350 | 8330 | 8350 | 8330 | 154 |
| 571 | 20231122 | 090700 | 12661800 | 8330 | 8330 | 8330 | 8330 | 1 |
| 572 | 20231122 | 090600 | 12653470 | 8350 | 8350 | 8350 | 8350 | 101 |
| 573 | 20231122 | 090500 | 11810120 | 8340 | 8340 | 8340 | 8340 | 1 |
| 574 | 20231122 | 090400 | 11801780 | 8330 | 8330 | 8330 | 8330 | 0 |
| 575 | 20231122 | 090300 | 11801780 | 8330 | 8340 | 8340 | 8300 | 36 |
| 576 | 20231122 | 090200 | 11501920 | 8300 | 8310 | 8310 | 8300 | 440 |
| 577 | 20231122 | 090100 | 7847630 | 8310 | 8350 | 8380 | 8310 | 686 |
| 578 | 20231122 | 090000 | 2130480 | 8390 | 8310 | 8390 | 8310 | 256 |