31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 183700 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 5086 |
| 3 | 20231122 | 183600 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 4 | 20231122 | 183500 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 5 | 20231122 | 183400 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 6 | 20231122 | 183300 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 7 | 20231122 | 183200 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 8 | 20231122 | 183100 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 9 | 20231122 | 183000 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 10 | 20231122 | 182900 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 11 | 20231122 | 182800 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 12 | 20231122 | 182700 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 13 | 20231122 | 182600 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 14 | 20231122 | 182500 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 15 | 20231122 | 182400 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 16 | 20231122 | 182300 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 17 | 20231122 | 182200 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 18 | 20231122 | 182100 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 19 | 20231122 | 182000 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 20 | 20231122 | 181900 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 21 | 20231122 | 181800 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 22 | 20231122 | 181700 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 23 | 20231122 | 181600 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 24 | 20231122 | 181500 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 25 | 20231122 | 181400 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 26 | 20231122 | 181300 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 27 | 20231122 | 181200 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 28 | 20231122 | 181100 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 29 | 20231122 | 181000 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 30 | 20231122 | 180900 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 31 | 20231122 | 180800 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 32 | 20231122 | 180700 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 5086 |
| 33 | 20231122 | 180600 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 34 | 20231122 | 180500 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 35 | 20231122 | 180400 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 36 | 20231122 | 180300 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 37 | 20231122 | 180200 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 38 | 20231122 | 180100 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 39 | 20231122 | 180000 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 40 | 20231122 | 175900 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 41 | 20231122 | 175800 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 42 | 20231122 | 175700 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 43 | 20231122 | 175600 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 44 | 20231122 | 175500 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 45 | 20231122 | 175400 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 46 | 20231122 | 175300 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 47 | 20231122 | 175200 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 48 | 20231122 | 175100 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 49 | 20231122 | 175000 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 50 | 20231122 | 174900 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 51 | 20231122 | 174800 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 52 | 20231122 | 174700 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 53 | 20231122 | 174600 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 54 | 20231122 | 174500 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 55 | 20231122 | 174400 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 56 | 20231122 | 174300 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 57 | 20231122 | 174200 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 58 | 20231122 | 174100 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 59 | 20231122 | 174000 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 60 | 20231122 | 173900 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 61 | 20231122 | 173800 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 62 | 20231122 | 173700 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 5086 |
| 63 | 20231122 | 173600 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 64 | 20231122 | 173500 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 65 | 20231122 | 173400 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 66 | 20231122 | 173300 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 67 | 20231122 | 173200 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 68 | 20231122 | 173100 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 69 | 20231122 | 173000 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 70 | 20231122 | 172900 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 71 | 20231122 | 172800 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 72 | 20231122 | 172700 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 73 | 20231122 | 172600 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 74 | 20231122 | 172500 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 75 | 20231122 | 172400 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 76 | 20231122 | 172300 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 77 | 20231122 | 172200 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 78 | 20231122 | 172100 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 79 | 20231122 | 172000 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 80 | 20231122 | 171900 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 81 | 20231122 | 171800 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 82 | 20231122 | 171700 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 83 | 20231122 | 171600 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 84 | 20231122 | 171500 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 85 | 20231122 | 171400 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 86 | 20231122 | 171300 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 87 | 20231122 | 171200 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 88 | 20231122 | 171100 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 89 | 20231122 | 171000 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 90 | 20231122 | 170900 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 91 | 20231122 | 170800 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 92 | 20231122 | 170700 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 5086 |
| 93 | 20231122 | 170600 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 94 | 20231122 | 170500 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 95 | 20231122 | 170400 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 96 | 20231122 | 170300 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 97 | 20231122 | 170200 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 98 | 20231122 | 170100 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 99 | 20231122 | 170000 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 100 | 20231122 | 165900 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 101 | 20231122 | 165800 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 102 | 20231122 | 165700 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 103 | 20231122 | 165600 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 104 | 20231122 | 165500 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 105 | 20231122 | 165400 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 106 | 20231122 | 165300 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 107 | 20231122 | 165200 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 108 | 20231122 | 165100 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 109 | 20231122 | 165000 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 110 | 20231122 | 164900 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 111 | 20231122 | 164800 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 112 | 20231122 | 164700 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 113 | 20231122 | 164600 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 114 | 20231122 | 164500 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 115 | 20231122 | 164400 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 116 | 20231122 | 164300 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 117 | 20231122 | 164200 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 118 | 20231122 | 164100 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 119 | 20231122 | 164000 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 120 | 20231122 | 163900 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 121 | 20231122 | 163800 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 122 | 20231122 | 163700 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 5086 |
| 123 | 20231122 | 163600 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 124 | 20231122 | 163500 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 125 | 20231122 | 163400 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 126 | 20231122 | 163300 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 127 | 20231122 | 163200 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 128 | 20231122 | 163100 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 129 | 20231122 | 163000 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 130 | 20231122 | 162900 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 131 | 20231122 | 162800 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 132 | 20231122 | 162700 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 133 | 20231122 | 162600 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 134 | 20231122 | 162500 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 135 | 20231122 | 162400 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 136 | 20231122 | 162300 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 137 | 20231122 | 162200 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 138 | 20231122 | 162100 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 139 | 20231122 | 162000 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 140 | 20231122 | 161900 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 141 | 20231122 | 161800 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 142 | 20231122 | 161700 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 143 | 20231122 | 161600 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 144 | 20231122 | 161500 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 145 | 20231122 | 161400 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 146 | 20231122 | 161300 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 147 | 20231122 | 161200 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 148 | 20231122 | 161100 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 149 | 20231122 | 161000 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 150 | 20231122 | 160900 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 151 | 20231122 | 160800 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 152 | 20231122 | 160700 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 5086 |
| 153 | 20231122 | 160600 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 154 | 20231122 | 160500 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 155 | 20231122 | 160400 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 156 | 20231122 | 160300 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 157 | 20231122 | 160200 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 158 | 20231122 | 160100 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 159 | 20231122 | 160000 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 160 | 20231122 | 155900 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 161 | 20231122 | 155800 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 162 | 20231122 | 155700 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 163 | 20231122 | 155600 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 164 | 20231122 | 155500 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 165 | 20231122 | 155400 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 166 | 20231122 | 155300 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 167 | 20231122 | 155200 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 168 | 20231122 | 155100 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 169 | 20231122 | 155000 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 170 | 20231122 | 154900 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 171 | 20231122 | 154800 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 172 | 20231122 | 154700 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 173 | 20231122 | 154600 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 174 | 20231122 | 154500 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 175 | 20231122 | 154400 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 176 | 20231122 | 154300 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 177 | 20231122 | 154200 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 178 | 20231122 | 154100 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 179 | 20231122 | 154000 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 180 | 20231122 | 153900 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 181 | 20231122 | 153800 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 182 | 20231122 | 153700 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 5086 |
| 183 | 20231122 | 153600 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 184 | 20231122 | 153500 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 185 | 20231122 | 153400 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 186 | 20231122 | 153300 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 187 | 20231122 | 153200 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 188 | 20231122 | 153100 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 189 | 20231122 | 153000 | 5029980800 | 16620 | 16620 | 16620 | 16620 | 5086 |
| 190 | 20231122 | 152900 | 4945451480 | 16650 | 16650 | 16650 | 16650 | 0 |
| 191 | 20231122 | 152800 | 4945451480 | 16650 | 16650 | 16650 | 16650 | 0 |
| 192 | 20231122 | 152700 | 4945451480 | 16650 | 16650 | 16650 | 16650 | 0 |
| 193 | 20231122 | 152600 | 4945451480 | 16650 | 16650 | 16650 | 16650 | 0 |
| 194 | 20231122 | 152500 | 4945451480 | 16650 | 16650 | 16650 | 16650 | 0 |
| 195 | 20231122 | 152400 | 4945451480 | 16650 | 16650 | 16650 | 16650 | 0 |
| 196 | 20231122 | 152300 | 4945451480 | 16650 | 16650 | 16650 | 16650 | 0 |
| 197 | 20231122 | 152200 | 4945451480 | 16650 | 16650 | 16650 | 16650 | 0 |
| 198 | 20231122 | 152100 | 4945451480 | 16650 | 16650 | 16650 | 16650 | 0 |
| 199 | 20231122 | 152000 | 4945451480 | 16650 | 16650 | 16650 | 16650 | 0 |
| 200 | 20231122 | 151900 | 4945451480 | 16650 | 16650 | 16660 | 16640 | 276 |
| 201 | 20231122 | 151800 | 4940855770 | 16660 | 16650 | 16660 | 16650 | 604 |
| 202 | 20231122 | 151700 | 4930798560 | 16650 | 16620 | 16650 | 16610 | 1957 |
| 203 | 20231122 | 151600 | 4898258320 | 16620 | 16640 | 16640 | 16620 | 859 |
| 204 | 20231122 | 151500 | 4883973640 | 16640 | 16650 | 16650 | 16630 | 184 |
| 205 | 20231122 | 151400 | 4880911550 | 16640 | 16610 | 16660 | 16610 | 76 |
| 206 | 20231122 | 151300 | 4879647270 | 16620 | 16620 | 16660 | 16620 | 838 |
| 207 | 20231122 | 151200 | 4865716530 | 16620 | 16650 | 16650 | 16620 | 510 |
| 208 | 20231122 | 151100 | 4857233420 | 16650 | 16640 | 16660 | 16630 | 1159 |
| 209 | 20231122 | 151000 | 4837935380 | 16630 | 16660 | 16660 | 16620 | 1512 |
| 210 | 20231122 | 150900 | 4812783340 | 16660 | 16660 | 16670 | 16640 | 368 |
| 211 | 20231122 | 150800 | 4806655130 | 16670 | 16660 | 16670 | 16660 | 67 |
| 212 | 20231122 | 150700 | 4805538400 | 16660 | 16670 | 16690 | 16650 | 364 |
| 213 | 20231122 | 150600 | 4799473970 | 16680 | 16670 | 16680 | 16660 | 228 |
| 214 | 20231122 | 150500 | 4795673930 | 16640 | 16660 | 16680 | 16640 | 505 |
| 215 | 20231122 | 150400 | 4787266600 | 16700 | 16680 | 16700 | 16650 | 1023 |
| 216 | 20231122 | 150300 | 4770212870 | 16680 | 16680 | 16690 | 16680 | 297 |
| 217 | 20231122 | 150200 | 4765256790 | 16680 | 16690 | 16690 | 16670 | 456 |
| 218 | 20231122 | 150100 | 4757650580 | 16690 | 16710 | 16710 | 16690 | 559 |
| 219 | 20231122 | 150000 | 4748319390 | 16710 | 16690 | 16710 | 16690 | 141 |
| 220 | 20231122 | 145900 | 4745964650 | 16700 | 16700 | 16710 | 16690 | 535 |
| 221 | 20231122 | 145800 | 4737029500 | 16700 | 16710 | 16710 | 16690 | 771 |
| 222 | 20231122 | 145700 | 4724153580 | 16710 | 16730 | 16740 | 16710 | 2799 |
| 223 | 20231122 | 145600 | 4677352550 | 16720 | 16740 | 16740 | 16720 | 2484 |
| 224 | 20231122 | 145500 | 4635816480 | 16740 | 16750 | 16750 | 16740 | 187 |
| 225 | 20231122 | 145400 | 4632685530 | 16740 | 16760 | 16760 | 16740 | 407 |
| 226 | 20231122 | 145300 | 4625868480 | 16760 | 16750 | 16760 | 16750 | 73 |
| 227 | 20231122 | 145200 | 4624645300 | 16750 | 16760 | 16760 | 16750 | 216 |
| 228 | 20231122 | 145100 | 4621026710 | 16760 | 16760 | 16760 | 16750 | 60 |
| 229 | 20231122 | 145000 | 4620021120 | 16760 | 16750 | 16760 | 16750 | 572 |
| 230 | 20231122 | 144900 | 4610440100 | 16750 | 16750 | 16750 | 16750 | 1048 |
| 231 | 20231122 | 144800 | 4592886100 | 16760 | 16770 | 16770 | 16750 | 724 |
| 232 | 20231122 | 144700 | 4580751380 | 16780 | 16750 | 16780 | 16750 | 515 |
| 233 | 20231122 | 144600 | 4572114140 | 16750 | 16750 | 16760 | 16750 | 3828 |
| 234 | 20231122 | 144500 | 4507995070 | 16750 | 16760 | 16760 | 16750 | 423 |
| 235 | 20231122 | 144400 | 4500905640 | 16760 | 16760 | 16800 | 16760 | 302 |
| 236 | 20231122 | 144300 | 4495844040 | 16800 | 16760 | 16810 | 16760 | 888 |
| 237 | 20231122 | 144200 | 4480960210 | 16760 | 16770 | 16770 | 16750 | 3349 |
| 238 | 20231122 | 144100 | 4424840050 | 16770 | 16850 | 16860 | 16770 | 998 |
| 239 | 20231122 | 144000 | 4408086630 | 16820 | 16820 | 16820 | 16790 | 762 |
| 240 | 20231122 | 143900 | 4395283840 | 16870 | 16880 | 16880 | 16870 | 56 |
| 241 | 20231122 | 143800 | 4394338570 | 16800 | 16860 | 16890 | 16800 | 2362 |
| 242 | 20231122 | 143700 | 4354592890 | 16830 | 16850 | 16850 | 16830 | 104 |
| 243 | 20231122 | 143600 | 4352841190 | 16870 | 16870 | 16870 | 16860 | 140 |
| 244 | 20231122 | 143500 | 4350480020 | 16880 | 16880 | 16890 | 16880 | 106 |
| 245 | 20231122 | 143400 | 4348690730 | 16890 | 16860 | 16890 | 16860 | 749 |
| 246 | 20231122 | 143300 | 4336048360 | 16880 | 16850 | 16890 | 16850 | 1051 |
| 247 | 20231122 | 143200 | 4318321470 | 16850 | 16860 | 16860 | 16840 | 119 |
| 248 | 20231122 | 143100 | 4316316040 | 16860 | 16870 | 16870 | 16860 | 16 |
| 249 | 20231122 | 143000 | 4316046130 | 16870 | 16860 | 16870 | 16860 | 80 |
| 250 | 20231122 | 142900 | 4314696630 | 16870 | 16860 | 16870 | 16860 | 20 |
| 251 | 20231122 | 142800 | 4314359350 | 16870 | 16870 | 16880 | 16870 | 592 |
| 252 | 20231122 | 142700 | 4304371770 | 16870 | 16870 | 16870 | 16830 | 58 |
| 253 | 20231122 | 142600 | 4303395310 | 16820 | 16860 | 16870 | 16820 | 1966 |
| 254 | 20231122 | 142500 | 4270285220 | 16870 | 16860 | 16870 | 16860 | 29 |
| 255 | 20231122 | 142400 | 4269796190 | 16860 | 16870 | 16870 | 16860 | 102 |
| 256 | 20231122 | 142300 | 4268076460 | 16870 | 16850 | 16870 | 16850 | 256 |
| 257 | 20231122 | 142200 | 4263760200 | 16860 | 16850 | 16860 | 16850 | 14 |
| 258 | 20231122 | 142100 | 4263524220 | 16850 | 16860 | 16860 | 16850 | 97 |
| 259 | 20231122 | 142000 | 4261889170 | 16870 | 16880 | 16880 | 16850 | 347 |
| 260 | 20231122 | 141900 | 4256037400 | 16870 | 16860 | 16870 | 16860 | 18 |
| 261 | 20231122 | 141800 | 4255733750 | 16880 | 16890 | 16890 | 16880 | 112 |
| 262 | 20231122 | 141700 | 4253842370 | 16880 | 16880 | 16880 | 16880 | 290 |
| 263 | 20231122 | 141600 | 4248947170 | 16890 | 16900 | 16900 | 16890 | 18 |
| 264 | 20231122 | 141500 | 4248643040 | 16900 | 16870 | 16900 | 16870 | 198 |
| 265 | 20231122 | 141400 | 4245299730 | 16860 | 16840 | 16860 | 16840 | 460 |
| 266 | 20231122 | 141300 | 4237548890 | 16850 | 16850 | 16860 | 16850 | 292 |
| 267 | 20231122 | 141200 | 4232628670 | 16850 | 16830 | 16850 | 16830 | 64 |
| 268 | 20231122 | 141100 | 4231551050 | 16820 | 16830 | 16830 | 16820 | 185 |
| 269 | 20231122 | 141000 | 4228439200 | 16820 | 16850 | 16850 | 16820 | 592 |
| 270 | 20231122 | 140900 | 4218476860 | 16850 | 16850 | 16850 | 16850 | 133 |
| 271 | 20231122 | 140800 | 4216235810 | 16860 | 16850 | 16860 | 16850 | 11 |
| 272 | 20231122 | 140700 | 4216050360 | 16850 | 16830 | 16850 | 16830 | 215 |
| 273 | 20231122 | 140600 | 4212430800 | 16830 | 16840 | 16840 | 16820 | 272 |
| 274 | 20231122 | 140500 | 4207853150 | 16840 | 16830 | 16840 | 16830 | 22 |
| 275 | 20231122 | 140400 | 4207482800 | 16830 | 16840 | 16840 | 16830 | 176 |
| 276 | 20231122 | 140300 | 4204520040 | 16850 | 16840 | 16850 | 16840 | 177 |
| 277 | 20231122 | 140200 | 4201538260 | 16850 | 16850 | 16850 | 16850 | 30 |
| 278 | 20231122 | 140100 | 4201032760 | 16850 | 16840 | 16860 | 16840 | 228 |
| 279 | 20231122 | 140000 | 4197191170 | 16830 | 16810 | 16830 | 16810 | 344 |
| 280 | 20231122 | 135900 | 4191403460 | 16810 | 16810 | 16820 | 16810 | 1038 |
| 281 | 20231122 | 135800 | 4173951880 | 16820 | 16830 | 16830 | 16810 | 386 |
| 282 | 20231122 | 135700 | 4167460050 | 16820 | 16840 | 16840 | 16810 | 401 |
| 283 | 20231122 | 135600 | 4160717370 | 16840 | 16880 | 16880 | 16840 | 546 |
| 284 | 20231122 | 135500 | 4151512780 | 16870 | 16880 | 16880 | 16870 | 15 |
| 285 | 20231122 | 135400 | 4151259600 | 16860 | 16860 | 16880 | 16860 | 570 |
| 286 | 20231122 | 135300 | 4141648290 | 16860 | 16860 | 16860 | 16850 | 132 |
| 287 | 20231122 | 135200 | 4139422800 | 16850 | 16840 | 16850 | 16840 | 238 |
| 288 | 20231122 | 135100 | 4135414550 | 16840 | 16850 | 16860 | 16840 | 67 |
| 289 | 20231122 | 135000 | 4134285560 | 16840 | 16830 | 16840 | 16820 | 524 |
| 290 | 20231122 | 134900 | 4125466650 | 16820 | 16840 | 16840 | 16820 | 302 |
| 291 | 20231122 | 134800 | 4120384140 | 16840 | 16850 | 16850 | 16840 | 378 |
| 292 | 20231122 | 134700 | 4114018580 | 16850 | 16870 | 16870 | 16840 | 160 |
| 293 | 20231122 | 134600 | 4111321920 | 16870 | 16870 | 16870 | 16860 | 84 |
| 294 | 20231122 | 134500 | 4109904890 | 16880 | 16880 | 16880 | 16870 | 114 |
| 295 | 20231122 | 134400 | 4107980590 | 16880 | 16840 | 16880 | 16840 | 100 |
| 296 | 20231122 | 134300 | 4106293550 | 16840 | 16850 | 16860 | 16840 | 55 |
| 297 | 20231122 | 134200 | 4105366760 | 16850 | 16840 | 16850 | 16830 | 168 |
| 298 | 20231122 | 134100 | 4102537510 | 16840 | 16820 | 16840 | 16810 | 192 |
| 299 | 20231122 | 134000 | 4099308030 | 16810 | 16820 | 16820 | 16810 | 29 |
| 300 | 20231122 | 133900 | 4098820260 | 16820 | 16820 | 16830 | 16820 | 177 |
| 301 | 20231122 | 133800 | 4095843030 | 16820 | 16820 | 16830 | 16820 | 224 |
| 302 | 20231122 | 133700 | 4092075260 | 16820 | 16840 | 16840 | 16820 | 231 |
| 303 | 20231122 | 133600 | 4088188030 | 16850 | 16840 | 16850 | 16820 | 226 |
| 304 | 20231122 | 133500 | 4084385320 | 16840 | 16830 | 16840 | 16830 | 386 |
| 305 | 20231122 | 133400 | 4077888620 | 16830 | 16820 | 16830 | 16820 | 164 |
| 306 | 20231122 | 133300 | 4075129290 | 16830 | 16820 | 16830 | 16820 | 41 |
| 307 | 20231122 | 133200 | 4074439580 | 16810 | 16820 | 16830 | 16810 | 234 |
| 308 | 20231122 | 133100 | 4070504800 | 16820 | 16830 | 16830 | 16810 | 390 |
| 309 | 20231122 | 133000 | 4063946610 | 16830 | 16810 | 16830 | 16810 | 794 |
| 310 | 20231122 | 132900 | 4050599000 | 16810 | 16870 | 16870 | 16810 | 2047 |
| 311 | 20231122 | 132800 | 4016152230 | 16870 | 16880 | 16880 | 16860 | 259 |
| 312 | 20231122 | 132700 | 4011782460 | 16860 | 16890 | 16890 | 16860 | 75 |
| 313 | 20231122 | 132600 | 4010517610 | 16890 | 16870 | 16890 | 16860 | 240 |
| 314 | 20231122 | 132500 | 4006466520 | 16860 | 16840 | 16860 | 16840 | 547 |
| 315 | 20231122 | 132400 | 3997252680 | 16860 | 16850 | 16860 | 16840 | 561 |
| 316 | 20231122 | 132300 | 3987800110 | 16880 | 16870 | 16880 | 16850 | 486 |
| 317 | 20231122 | 132200 | 3979604020 | 16880 | 16880 | 16890 | 16870 | 72 |
| 318 | 20231122 | 132100 | 3978388940 | 16880 | 16880 | 16890 | 16880 | 369 |
| 319 | 20231122 | 132000 | 3972159350 | 16880 | 16890 | 16890 | 16880 | 217 |
| 320 | 20231122 | 131900 | 3968495990 | 16880 | 16910 | 16920 | 16870 | 1776 |
| 321 | 20231122 | 131800 | 3938485440 | 16900 | 16900 | 16920 | 16900 | 981 |
| 322 | 20231122 | 131700 | 3921904830 | 16900 | 16900 | 16910 | 16900 | 222 |
| 323 | 20231122 | 131600 | 3918152630 | 16910 | 16930 | 16930 | 16910 | 838 |
| 324 | 20231122 | 131500 | 3903969780 | 16930 | 16940 | 16940 | 16930 | 119 |
| 325 | 20231122 | 131400 | 3901954020 | 16940 | 16940 | 16940 | 16930 | 170 |
| 326 | 20231122 | 131300 | 3899074270 | 16930 | 16950 | 16950 | 16930 | 38 |
| 327 | 20231122 | 131200 | 3898430640 | 16940 | 16940 | 16940 | 16930 | 418 |
| 328 | 20231122 | 131100 | 3891352430 | 16940 | 16950 | 16950 | 16940 | 616 |
| 329 | 20231122 | 131000 | 3880911250 | 16960 | 16970 | 16970 | 16960 | 15 |
| 330 | 20231122 | 130900 | 3880656760 | 16970 | 16970 | 16970 | 16950 | 224 |
| 331 | 20231122 | 130800 | 3876858490 | 16960 | 16980 | 16980 | 16960 | 180 |
| 332 | 20231122 | 130700 | 3873804490 | 16970 | 16970 | 16970 | 16960 | 160 |
| 333 | 20231122 | 130600 | 3871089310 | 16970 | 16960 | 16970 | 16960 | 120 |
| 334 | 20231122 | 130500 | 3869052930 | 16980 | 16970 | 16980 | 16950 | 666 |
| 335 | 20231122 | 130400 | 3857756310 | 16970 | 16980 | 16990 | 16970 | 131 |
| 336 | 20231122 | 130300 | 3855531860 | 16980 | 17000 | 17000 | 16980 | 91 |
| 337 | 20231122 | 130200 | 3853985700 | 17000 | 17010 | 17010 | 17000 | 518 |
| 338 | 20231122 | 130100 | 3845179620 | 17010 | 17000 | 17010 | 17000 | 219 |
| 339 | 20231122 | 130000 | 3841456020 | 16980 | 17010 | 17010 | 16980 | 217 |
| 340 | 20231122 | 125900 | 3837766930 | 17010 | 17010 | 17010 | 17000 | 51 |
| 341 | 20231122 | 125800 | 3836899440 | 17010 | 16990 | 17010 | 16980 | 209 |
| 342 | 20231122 | 125700 | 3833346300 | 17000 | 16970 | 17000 | 16960 | 318 |
| 343 | 20231122 | 125600 | 3827947340 | 16960 | 16950 | 16970 | 16950 | 675 |
| 344 | 20231122 | 125500 | 3816498380 | 16950 | 16940 | 16950 | 16940 | 152 |
| 345 | 20231122 | 125400 | 3813922030 | 16940 | 16940 | 16950 | 16940 | 70 |
| 346 | 20231122 | 125300 | 3812736140 | 16960 | 16940 | 16960 | 16940 | 41 |
| 347 | 20231122 | 125200 | 3812041420 | 16940 | 16950 | 16960 | 16940 | 117 |
| 348 | 20231122 | 125100 | 3810058400 | 16950 | 16950 | 16960 | 16950 | 163 |
| 349 | 20231122 | 125000 | 3807295160 | 16970 | 16950 | 16970 | 16950 | 101 |
| 350 | 20231122 | 124900 | 3805582870 | 16950 | 16950 | 16950 | 16950 | 2 |
| 351 | 20231122 | 124800 | 3805548970 | 16970 | 16940 | 16970 | 16940 | 30 |
| 352 | 20231122 | 124700 | 3805040680 | 16980 | 16940 | 16980 | 16940 | 102 |
| 353 | 20231122 | 124600 | 3803309820 | 16960 | 16940 | 16960 | 16940 | 195 |
| 354 | 20231122 | 124500 | 3800003100 | 16970 | 16960 | 16970 | 16930 | 658 |
| 355 | 20231122 | 124400 | 3788856340 | 16940 | 16960 | 16970 | 16940 | 208 |
| 356 | 20231122 | 124300 | 3785328740 | 16970 | 16960 | 16970 | 16960 | 19 |
| 357 | 20231122 | 124200 | 3785006490 | 16960 | 16970 | 16970 | 16950 | 245 |
| 358 | 20231122 | 124100 | 3780852590 | 16970 | 16960 | 16970 | 16960 | 119 |
| 359 | 20231122 | 124000 | 3778834150 | 16960 | 16950 | 16970 | 16950 | 407 |
| 360 | 20231122 | 123900 | 3771930920 | 16950 | 16950 | 16960 | 16950 | 60 |
| 361 | 20231122 | 123800 | 3770913900 | 16970 | 16950 | 16970 | 16940 | 931 |
| 362 | 20231122 | 123700 | 3755133200 | 16960 | 16950 | 16960 | 16950 | 143 |
| 363 | 20231122 | 123600 | 3752709150 | 16950 | 16950 | 16960 | 16940 | 146 |
| 364 | 20231122 | 123500 | 3750234660 | 16960 | 16950 | 16960 | 16950 | 442 |
| 365 | 20231122 | 123400 | 3742742740 | 16970 | 16970 | 16980 | 16950 | 280 |
| 366 | 20231122 | 123300 | 3737994020 | 16980 | 16960 | 16980 | 16960 | 34 |
| 367 | 20231122 | 123200 | 3737417050 | 16970 | 16970 | 16980 | 16960 | 462 |
| 368 | 20231122 | 123100 | 3729576830 | 16970 | 17000 | 17000 | 16970 | 198 |
| 369 | 20231122 | 123000 | 3726215680 | 17000 | 16950 | 17000 | 16950 | 349 |
| 370 | 20231122 | 122900 | 3720293200 | 16970 | 16940 | 16980 | 16940 | 331 |
| 371 | 20231122 | 122800 | 3714681440 | 16940 | 16980 | 16980 | 16940 | 57 |
| 372 | 20231122 | 122700 | 3713713660 | 16980 | 16940 | 16980 | 16940 | 34 |
| 373 | 20231122 | 122600 | 3713137620 | 16980 | 16960 | 17000 | 16960 | 517 |
| 374 | 20231122 | 122500 | 3704357480 | 16930 | 16910 | 16960 | 16910 | 1036 |
| 375 | 20231122 | 122400 | 3686813100 | 16910 | 16910 | 16930 | 16910 | 147 |
| 376 | 20231122 | 122300 | 3684327240 | 16910 | 16930 | 16940 | 16910 | 271 |
| 377 | 20231122 | 122200 | 3679743110 | 16930 | 16930 | 16930 | 16930 | 172 |
| 378 | 20231122 | 122100 | 3676831150 | 16930 | 16930 | 16960 | 16930 | 143 |
| 379 | 20231122 | 122000 | 3674408180 | 16960 | 16950 | 16960 | 16930 | 641 |
| 380 | 20231122 | 121900 | 3663551530 | 16950 | 16950 | 16960 | 16950 | 76 |
| 381 | 20231122 | 121800 | 3662263280 | 16960 | 16960 | 16960 | 16960 | 1 |
| 382 | 20231122 | 121700 | 3662246320 | 16940 | 16940 | 16940 | 16940 | 11 |
| 383 | 20231122 | 121600 | 3662059980 | 16930 | 16950 | 16970 | 16930 | 429 |
| 384 | 20231122 | 121500 | 3654792270 | 16970 | 17000 | 17000 | 16970 | 157 |
| 385 | 20231122 | 121400 | 3652127920 | 16990 | 16950 | 17000 | 16950 | 22 |
| 386 | 20231122 | 121300 | 3651754210 | 16950 | 16980 | 16990 | 16950 | 141 |
| 387 | 20231122 | 121200 | 3649360380 | 16980 | 16950 | 16980 | 16950 | 76 |
| 388 | 20231122 | 121100 | 3648071640 | 16990 | 16990 | 16990 | 16990 | 51 |
| 389 | 20231122 | 121000 | 3647205150 | 17000 | 17000 | 17000 | 17000 | 69 |
| 390 | 20231122 | 120900 | 3646032150 | 16990 | 16970 | 16990 | 16940 | 226 |
| 391 | 20231122 | 120800 | 3642194720 | 16980 | 16940 | 16980 | 16940 | 15 |
| 392 | 20231122 | 120700 | 3641940580 | 16980 | 16990 | 16990 | 16920 | 1890 |
| 393 | 20231122 | 120600 | 3609900860 | 17000 | 16990 | 17000 | 16990 | 353 |
| 394 | 20231122 | 120500 | 3603900370 | 16990 | 17020 | 17020 | 16990 | 259 |
| 395 | 20231122 | 120400 | 3599496340 | 17010 | 17030 | 17030 | 17010 | 12 |
| 396 | 20231122 | 120300 | 3599292060 | 17040 | 16990 | 17040 | 16990 | 589 |
| 397 | 20231122 | 120200 | 3589270580 | 17000 | 17010 | 17010 | 17000 | 119 |
| 398 | 20231122 | 120100 | 3587246640 | 17010 | 17000 | 17010 | 16990 | 46 |
| 399 | 20231122 | 120000 | 3586464740 | 16990 | 17020 | 17030 | 16990 | 156 |
| 400 | 20231122 | 115900 | 3583809410 | 17030 | 17030 | 17040 | 17020 | 319 |
| 401 | 20231122 | 115800 | 3578377140 | 17030 | 16990 | 17030 | 16990 | 278 |
| 402 | 20231122 | 115700 | 3573652430 | 16980 | 16980 | 16990 | 16980 | 18 |
| 403 | 20231122 | 115600 | 3573346650 | 16980 | 16980 | 16980 | 16980 | 10 |
| 404 | 20231122 | 115500 | 3573176850 | 16990 | 17000 | 17000 | 16980 | 193 |
| 405 | 20231122 | 115400 | 3569897030 | 17000 | 17000 | 17000 | 17000 | 462 |
| 406 | 20231122 | 115300 | 3562043030 | 17000 | 17000 | 17000 | 17000 | 33 |
| 407 | 20231122 | 115200 | 3561482030 | 17020 | 17000 | 17020 | 16990 | 307 |
| 408 | 20231122 | 115100 | 3556260500 | 16990 | 17000 | 17010 | 16990 | 117 |
| 409 | 20231122 | 115000 | 3554271610 | 17000 | 17000 | 17010 | 17000 | 151 |
| 410 | 20231122 | 114900 | 3551704460 | 17010 | 17000 | 17010 | 16990 | 285 |
| 411 | 20231122 | 114800 | 3546857890 | 16990 | 17010 | 17010 | 16990 | 147 |
| 412 | 20231122 | 114700 | 3544358590 | 17010 | 17000 | 17010 | 16990 | 133 |
| 413 | 20231122 | 114600 | 3542096750 | 17010 | 17000 | 17010 | 17000 | 6 |
| 414 | 20231122 | 114500 | 3541994740 | 17010 | 17030 | 17030 | 17010 | 147 |
| 415 | 20231122 | 114400 | 3539493320 | 17030 | 17030 | 17030 | 17010 | 502 |
| 416 | 20231122 | 114300 | 3530947940 | 17030 | 17060 | 17060 | 17030 | 42 |
| 417 | 20231122 | 114200 | 3530232080 | 17060 | 17050 | 17070 | 17040 | 944 |
| 418 | 20231122 | 114100 | 3514129220 | 17080 | 17070 | 17080 | 17060 | 1717 |
| 419 | 20231122 | 114000 | 3484820120 | 17060 | 17070 | 17070 | 17060 | 116 |
| 420 | 20231122 | 113900 | 3482840550 | 17060 | 17030 | 17060 | 17020 | 696 |
| 421 | 20231122 | 113800 | 3470976060 | 17020 | 17010 | 17030 | 16960 | 928 |
| 422 | 20231122 | 113700 | 3455179140 | 17000 | 16970 | 17010 | 16970 | 238 |
| 423 | 20231122 | 113600 | 3451137040 | 16980 | 16970 | 16980 | 16950 | 185 |
| 424 | 20231122 | 113500 | 3447997660 | 16960 | 16950 | 16970 | 16950 | 152 |
| 425 | 20231122 | 113400 | 3445421090 | 16980 | 16950 | 16980 | 16940 | 185 |
| 426 | 20231122 | 113300 | 3442285510 | 16940 | 16990 | 16990 | 16940 | 800 |
| 427 | 20231122 | 113200 | 3428725240 | 16980 | 16970 | 16980 | 16950 | 234 |
| 428 | 20231122 | 113100 | 3424753990 | 16970 | 16950 | 16980 | 16950 | 64 |
| 429 | 20231122 | 113000 | 3423667980 | 16970 | 16960 | 16970 | 16950 | 50 |
| 430 | 20231122 | 112900 | 3422820060 | 16950 | 16970 | 16970 | 16950 | 115 |
| 431 | 20231122 | 112800 | 3420868590 | 16980 | 16970 | 16980 | 16950 | 144 |
| 432 | 20231122 | 112700 | 3418424980 | 16970 | 16970 | 16970 | 16940 | 31 |
| 433 | 20231122 | 112600 | 3417899750 | 16940 | 16960 | 16970 | 16930 | 954 |
| 434 | 20231122 | 112500 | 3401731600 | 16950 | 16970 | 16970 | 16950 | 8 |
| 435 | 20231122 | 112400 | 3401595900 | 16950 | 16970 | 16970 | 16950 | 187 |
| 436 | 20231122 | 112300 | 3398424840 | 16980 | 16980 | 16980 | 16970 | 145 |
| 437 | 20231122 | 112200 | 3395963630 | 16980 | 16990 | 16990 | 16980 | 71 |
| 438 | 20231122 | 112100 | 3394757670 | 16990 | 16990 | 17000 | 16990 | 63 |
| 439 | 20231122 | 112000 | 3393687280 | 17000 | 16990 | 17000 | 16990 | 55 |
| 440 | 20231122 | 111900 | 3392752710 | 17000 | 17020 | 17020 | 16990 | 206 |
| 441 | 20231122 | 111800 | 3389250410 | 17010 | 17010 | 17030 | 17010 | 145 |
| 442 | 20231122 | 111700 | 3386782960 | 17000 | 17000 | 17000 | 17000 | 4 |
| 443 | 20231122 | 111600 | 3386714960 | 17030 | 16990 | 17030 | 16990 | 624 |
| 444 | 20231122 | 111500 | 3376104070 | 16990 | 16930 | 16990 | 16920 | 676 |
| 445 | 20231122 | 111400 | 3364652910 | 16930 | 16970 | 16980 | 16920 | 905 |
| 446 | 20231122 | 111300 | 3349310840 | 16960 | 16970 | 16990 | 16960 | 127 |
| 447 | 20231122 | 111200 | 3347156060 | 16980 | 16990 | 16990 | 16970 | 988 |
| 448 | 20231122 | 111100 | 3330379890 | 17000 | 17000 | 17020 | 17000 | 758 |
| 449 | 20231122 | 111000 | 3317492830 | 17000 | 17000 | 17000 | 17000 | 56 |
| 450 | 20231122 | 110900 | 3316540830 | 17000 | 17010 | 17010 | 16990 | 201 |
| 451 | 20231122 | 110800 | 3313124740 | 17010 | 17010 | 17010 | 17010 | 33 |
| 452 | 20231122 | 110700 | 3312563410 | 17030 | 17030 | 17040 | 17010 | 123 |
| 453 | 20231122 | 110600 | 3310469200 | 17020 | 16960 | 17020 | 16960 | 958 |
| 454 | 20231122 | 110500 | 3294180990 | 16970 | 16970 | 16980 | 16970 | 50 |
| 455 | 20231122 | 110400 | 3293332480 | 16960 | 16970 | 16970 | 16960 | 137 |
| 456 | 20231122 | 110300 | 3291008130 | 16970 | 17010 | 17010 | 16970 | 752 |
| 457 | 20231122 | 110200 | 3278233210 | 17010 | 17010 | 17010 | 17000 | 610 |
| 458 | 20231122 | 110100 | 3267861520 | 17000 | 17010 | 17010 | 16990 | 115 |
| 459 | 20231122 | 110000 | 3265906880 | 17000 | 17010 | 17010 | 16990 | 227 |
| 460 | 20231122 | 105900 | 3262047890 | 17000 | 17020 | 17020 | 17000 | 503 |
| 461 | 20231122 | 105800 | 3253492440 | 17040 | 17030 | 17040 | 17020 | 29 |
| 462 | 20231122 | 105700 | 3252998570 | 17040 | 17060 | 17060 | 17030 | 527 |
| 463 | 20231122 | 105600 | 3244017010 | 17070 | 17100 | 17100 | 17070 | 1059 |
| 464 | 20231122 | 105500 | 3225922050 | 17100 | 17080 | 17100 | 17060 | 959 |
| 465 | 20231122 | 105400 | 3209531230 | 17080 | 17040 | 17090 | 17040 | 2613 |
| 466 | 20231122 | 105300 | 3164936690 | 17030 | 16990 | 17040 | 16990 | 849 |
| 467 | 20231122 | 105200 | 3150489060 | 16960 | 16970 | 16990 | 16950 | 655 |
| 468 | 20231122 | 105100 | 3139379650 | 16980 | 16980 | 16980 | 16980 | 169 |
| 469 | 20231122 | 105000 | 3136510030 | 16980 | 17010 | 17010 | 16980 | 317 |
| 470 | 20231122 | 104900 | 3131119340 | 17010 | 17020 | 17020 | 17010 | 15 |
| 471 | 20231122 | 104800 | 3130864060 | 17010 | 16980 | 17020 | 16980 | 333 |
| 472 | 20231122 | 104700 | 3125199800 | 17020 | 16990 | 17030 | 16950 | 357 |
| 473 | 20231122 | 104600 | 3119141570 | 16990 | 17070 | 17070 | 16990 | 1669 |
| 474 | 20231122 | 104500 | 3090755980 | 17070 | 17050 | 17070 | 17010 | 1711 |
| 475 | 20231122 | 104400 | 3061591580 | 17050 | 16990 | 17070 | 16980 | 3229 |
| 476 | 20231122 | 104300 | 3006625660 | 16990 | 16950 | 17000 | 16940 | 701 |
| 477 | 20231122 | 104200 | 2994719330 | 16940 | 16950 | 16950 | 16910 | 303 |
| 478 | 20231122 | 104100 | 2989586230 | 16910 | 16930 | 16960 | 16900 | 678 |
| 479 | 20231122 | 104000 | 2978101860 | 16930 | 16900 | 16930 | 16900 | 129 |
| 480 | 20231122 | 103900 | 2975920510 | 16940 | 16910 | 16940 | 16910 | 1273 |
| 481 | 20231122 | 103800 | 2954369920 | 16900 | 16900 | 16910 | 16860 | 1356 |
| 482 | 20231122 | 103700 | 2931485590 | 16910 | 16900 | 16910 | 16900 | 102 |
| 483 | 20231122 | 103600 | 2929760810 | 16900 | 16900 | 16910 | 16900 | 340 |
| 484 | 20231122 | 103500 | 2924014750 | 16870 | 16910 | 16910 | 16870 | 89 |
| 485 | 20231122 | 103400 | 2922510170 | 16920 | 16870 | 16920 | 16870 | 498 |
| 486 | 20231122 | 103300 | 2914090040 | 16900 | 16910 | 16930 | 16830 | 574 |
| 487 | 20231122 | 103200 | 2904379790 | 16910 | 16810 | 16910 | 16810 | 867 |
| 488 | 20231122 | 103100 | 2889746670 | 16810 | 16780 | 16810 | 16780 | 260 |
| 489 | 20231122 | 103000 | 2885379590 | 16790 | 16780 | 16790 | 16780 | 205 |
| 490 | 20231122 | 102900 | 2881937680 | 16790 | 16780 | 16790 | 16780 | 33 |
| 491 | 20231122 | 102800 | 2881383630 | 16790 | 16800 | 16800 | 16790 | 82 |
| 492 | 20231122 | 102700 | 2880006760 | 16800 | 16800 | 16800 | 16780 | 274 |
| 493 | 20231122 | 102600 | 2875406420 | 16800 | 16790 | 16800 | 16790 | 130 |
| 494 | 20231122 | 102500 | 2873223710 | 16810 | 16800 | 16810 | 16800 | 135 |
| 495 | 20231122 | 102400 | 2870955620 | 16810 | 16800 | 16810 | 16800 | 147 |
| 496 | 20231122 | 102300 | 2868485850 | 16800 | 16790 | 16800 | 16780 | 194 |
| 497 | 20231122 | 102200 | 2865230010 | 16790 | 16780 | 16790 | 16780 | 89 |
| 498 | 20231122 | 102100 | 2863736170 | 16780 | 16750 | 16790 | 16740 | 1219 |
| 499 | 20231122 | 102000 | 2843321210 | 16790 | 16750 | 16790 | 16750 | 171 |
| 500 | 20231122 | 101900 | 2840456850 | 16750 | 16800 | 16800 | 16750 | 176 |
| 501 | 20231122 | 101800 | 2837506570 | 16800 | 16810 | 16810 | 16800 | 77 |
| 502 | 20231122 | 101700 | 2836212220 | 16810 | 16780 | 16810 | 16780 | 433 |
| 503 | 20231122 | 101600 | 2828941000 | 16740 | 16800 | 16800 | 16740 | 238 |
| 504 | 20231122 | 101500 | 2824956770 | 16730 | 16750 | 16800 | 16720 | 877 |
| 505 | 20231122 | 101400 | 2810268290 | 16740 | 16750 | 16800 | 16720 | 3513 |
| 506 | 20231122 | 101300 | 2751495440 | 16750 | 16830 | 16830 | 16750 | 7709 |
| 507 | 20231122 | 101200 | 2622050700 | 16830 | 16880 | 16880 | 16830 | 411 |
| 508 | 20231122 | 101100 | 2615121040 | 16880 | 16820 | 16890 | 16810 | 441 |
| 509 | 20231122 | 101000 | 2607695920 | 16810 | 16800 | 16930 | 16790 | 3162 |
| 510 | 20231122 | 100900 | 2554509750 | 16800 | 16900 | 16900 | 16800 | 3790 |
| 511 | 20231122 | 100800 | 2490655810 | 16900 | 16930 | 16940 | 16900 | 1903 |
| 512 | 20231122 | 100700 | 2458472110 | 16930 | 16940 | 16950 | 16930 | 785 |
| 513 | 20231122 | 100600 | 2445178490 | 16940 | 16960 | 16970 | 16940 | 2779 |
| 514 | 20231122 | 100500 | 2398063510 | 16970 | 16970 | 17010 | 16960 | 1164 |
| 515 | 20231122 | 100400 | 2378316950 | 16970 | 17010 | 17010 | 16970 | 122 |
| 516 | 20231122 | 100300 | 2376244830 | 16980 | 17010 | 17020 | 16970 | 309 |
| 517 | 20231122 | 100200 | 2370993940 | 17020 | 17060 | 17060 | 17020 | 882 |
| 518 | 20231122 | 100100 | 2355972460 | 17050 | 16980 | 17050 | 16970 | 1606 |
| 519 | 20231122 | 100000 | 2328636720 | 16980 | 16990 | 17010 | 16950 | 1429 |
| 520 | 20231122 | 095900 | 2304384760 | 17020 | 17040 | 17040 | 16960 | 1634 |
| 521 | 20231122 | 095800 | 2276599790 | 16990 | 16970 | 17050 | 16960 | 1336 |
| 522 | 20231122 | 095700 | 2253911530 | 16970 | 17030 | 17040 | 16950 | 4458 |
| 523 | 20231122 | 095600 | 2178201390 | 17050 | 17050 | 17050 | 17020 | 655 |
| 524 | 20231122 | 095500 | 2167048970 | 17050 | 17060 | 17070 | 17030 | 1204 |
| 525 | 20231122 | 095400 | 2146525790 | 17060 | 17020 | 17070 | 17020 | 872 |
| 526 | 20231122 | 095300 | 2131656720 | 17020 | 17040 | 17060 | 17010 | 2442 |
| 527 | 20231122 | 095200 | 2090077580 | 17040 | 17050 | 17060 | 17040 | 1734 |
| 528 | 20231122 | 095100 | 2060514530 | 17070 | 17110 | 17150 | 17040 | 9950 |
| 529 | 20231122 | 095000 | 1890259390 | 17110 | 17190 | 17280 | 17100 | 17927 |
| 530 | 20231122 | 094900 | 1582012690 | 17190 | 17090 | 17200 | 17050 | 10730 |
| 531 | 20231122 | 094800 | 1398536950 | 17080 | 16990 | 17080 | 16950 | 2584 |
| 532 | 20231122 | 094700 | 1354553740 | 17000 | 16940 | 17000 | 16940 | 3030 |
| 533 | 20231122 | 094600 | 1303075630 | 16890 | 16940 | 17100 | 16880 | 9508 |
| 534 | 20231122 | 094500 | 1141354600 | 16940 | 16800 | 16940 | 16800 | 3085 |
| 535 | 20231122 | 094400 | 1089264340 | 16800 | 16800 | 16830 | 16800 | 280 |
| 536 | 20231122 | 094300 | 1084554120 | 16790 | 16830 | 16830 | 16780 | 126 |
| 537 | 20231122 | 094200 | 1082435400 | 16830 | 16830 | 16830 | 16830 | 121 |
| 538 | 20231122 | 094100 | 1080398970 | 16830 | 16800 | 16830 | 16800 | 361 |
| 539 | 20231122 | 094000 | 1074330930 | 16810 | 16760 | 16840 | 16760 | 2161 |
| 540 | 20231122 | 093900 | 1037974180 | 16740 | 16730 | 16740 | 16710 | 378 |
| 541 | 20231122 | 093800 | 1031651620 | 16700 | 16720 | 16730 | 16700 | 733 |
| 542 | 20231122 | 093700 | 1019404660 | 16700 | 16750 | 16750 | 16700 | 1808 |
| 543 | 20231122 | 093600 | 989133020 | 16750 | 16830 | 16830 | 16740 | 2868 |
| 544 | 20231122 | 093500 | 940994840 | 16840 | 16820 | 16840 | 16820 | 171 |
| 545 | 20231122 | 093400 | 938117950 | 16820 | 16820 | 16840 | 16820 | 278 |
| 546 | 20231122 | 093300 | 933439000 | 16820 | 16830 | 16840 | 16820 | 398 |
| 547 | 20231122 | 093200 | 926740670 | 16830 | 16820 | 16830 | 16820 | 277 |
| 548 | 20231122 | 093100 | 922078960 | 16820 | 16820 | 16830 | 16820 | 938 |
| 549 | 20231122 | 093000 | 906298700 | 16820 | 16830 | 16830 | 16820 | 1026 |
| 550 | 20231122 | 092900 | 889040730 | 16820 | 16820 | 16820 | 16820 | 419 |
| 551 | 20231122 | 092800 | 881993150 | 16780 | 16770 | 16780 | 16770 | 51 |
| 552 | 20231122 | 092700 | 881137380 | 16760 | 16840 | 16840 | 16740 | 1561 |
| 553 | 20231122 | 092600 | 854916850 | 16840 | 16790 | 16840 | 16790 | 737 |
| 554 | 20231122 | 092500 | 842523030 | 16790 | 16780 | 16790 | 16780 | 317 |
| 555 | 20231122 | 092400 | 837201790 | 16780 | 16790 | 16790 | 16730 | 922 |
| 556 | 20231122 | 092300 | 821759910 | 16790 | 16780 | 16790 | 16740 | 245 |
| 557 | 20231122 | 092200 | 817648760 | 16740 | 16740 | 16750 | 16710 | 146 |
| 558 | 20231122 | 092100 | 815204800 | 16740 | 16810 | 16810 | 16710 | 4537 |
| 559 | 20231122 | 092000 | 739087200 | 16810 | 16860 | 16860 | 16810 | 2767 |
| 560 | 20231122 | 091900 | 692480950 | 16850 | 16910 | 16910 | 16850 | 713 |
| 561 | 20231122 | 091800 | 680454920 | 16900 | 16870 | 16930 | 16870 | 3038 |
| 562 | 20231122 | 091700 | 629125800 | 16870 | 16900 | 16930 | 16840 | 2539 |
| 563 | 20231122 | 091600 | 586287570 | 16900 | 16870 | 16950 | 16820 | 8518 |
| 564 | 20231122 | 091500 | 442235300 | 16870 | 16750 | 16870 | 16750 | 3651 |
| 565 | 20231122 | 091400 | 380875280 | 16740 | 16780 | 16780 | 16740 | 1190 |
| 566 | 20231122 | 091300 | 360944710 | 16780 | 16640 | 16820 | 16640 | 6196 |
| 567 | 20231122 | 091200 | 257345180 | 16640 | 16590 | 16660 | 16580 | 1242 |
| 568 | 20231122 | 091100 | 236692510 | 16600 | 16580 | 16600 | 16570 | 429 |
| 569 | 20231122 | 091000 | 229578560 | 16570 | 16610 | 16610 | 16570 | 411 |
| 570 | 20231122 | 090900 | 222758330 | 16580 | 16570 | 16580 | 16570 | 384 |
| 571 | 20231122 | 090800 | 216394260 | 16570 | 16600 | 16600 | 16570 | 251 |
| 572 | 20231122 | 090700 | 212231700 | 16600 | 16630 | 16630 | 16600 | 134 |
| 573 | 20231122 | 090600 | 210004750 | 16630 | 16590 | 16630 | 16570 | 1328 |
| 574 | 20231122 | 090500 | 187948910 | 16580 | 16600 | 16600 | 16580 | 184 |
| 575 | 20231122 | 090400 | 184894590 | 16600 | 16600 | 16620 | 16580 | 429 |
| 576 | 20231122 | 090300 | 177774980 | 16600 | 16600 | 16680 | 16580 | 1939 |
| 577 | 20231122 | 090200 | 145513100 | 16580 | 16550 | 16600 | 16460 | 2948 |
| 578 | 20231122 | 090100 | 96776520 | 16550 | 16510 | 16560 | 16510 | 441 |
| 579 | 20231122 | 090000 | 89477330 | 16510 | 16420 | 16590 | 16410 | 5376 |