30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 185000 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 32596 |
| 3 | 20231122 | 184900 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 4 | 20231122 | 184800 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 5 | 20231122 | 184700 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 6 | 20231122 | 184600 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 7 | 20231122 | 184500 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 8 | 20231122 | 184400 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 9 | 20231122 | 184300 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 10 | 20231122 | 184200 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 11 | 20231122 | 184100 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 12 | 20231122 | 184000 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 13 | 20231122 | 183900 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 14 | 20231122 | 183800 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 15 | 20231122 | 183700 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 16 | 20231122 | 183600 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 17 | 20231122 | 183500 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 18 | 20231122 | 183400 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 19 | 20231122 | 183300 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 20 | 20231122 | 183200 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 21 | 20231122 | 183100 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 22 | 20231122 | 183000 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 23 | 20231122 | 182900 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 24 | 20231122 | 182800 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 25 | 20231122 | 182700 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 26 | 20231122 | 182600 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 27 | 20231122 | 182500 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 28 | 20231122 | 182400 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 29 | 20231122 | 182300 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 30 | 20231122 | 182200 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 31 | 20231122 | 182100 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 32 | 20231122 | 182000 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 32596 |
| 33 | 20231122 | 181900 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 34 | 20231122 | 181800 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 35 | 20231122 | 181700 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 36 | 20231122 | 181600 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 37 | 20231122 | 181500 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 38 | 20231122 | 181400 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 39 | 20231122 | 181300 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 40 | 20231122 | 181200 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 41 | 20231122 | 181100 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 42 | 20231122 | 181000 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 43 | 20231122 | 180900 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 44 | 20231122 | 180800 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 45 | 20231122 | 180700 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 46 | 20231122 | 180600 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 47 | 20231122 | 180500 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 48 | 20231122 | 180400 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 49 | 20231122 | 180300 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 50 | 20231122 | 180200 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 51 | 20231122 | 180100 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 52 | 20231122 | 180000 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 53 | 20231122 | 175900 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 54 | 20231122 | 175800 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 55 | 20231122 | 175700 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 56 | 20231122 | 175600 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 57 | 20231122 | 175500 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 58 | 20231122 | 175400 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 59 | 20231122 | 175300 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 60 | 20231122 | 175200 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 61 | 20231122 | 175100 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 62 | 20231122 | 175000 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 32596 |
| 63 | 20231122 | 174900 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 64 | 20231122 | 174800 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 65 | 20231122 | 174700 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 66 | 20231122 | 174600 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 67 | 20231122 | 174500 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 68 | 20231122 | 174400 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 69 | 20231122 | 174300 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 70 | 20231122 | 174200 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 71 | 20231122 | 174100 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 72 | 20231122 | 174000 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 73 | 20231122 | 173900 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 74 | 20231122 | 173800 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 75 | 20231122 | 173700 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 76 | 20231122 | 173600 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 77 | 20231122 | 173500 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 78 | 20231122 | 173400 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 79 | 20231122 | 173300 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 80 | 20231122 | 173200 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 81 | 20231122 | 173100 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 82 | 20231122 | 173000 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 83 | 20231122 | 172900 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 84 | 20231122 | 172800 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 85 | 20231122 | 172700 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 86 | 20231122 | 172600 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 87 | 20231122 | 172500 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 88 | 20231122 | 172400 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 89 | 20231122 | 172300 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 90 | 20231122 | 172200 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 91 | 20231122 | 172100 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 92 | 20231122 | 172000 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 32596 |
| 93 | 20231122 | 171900 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 94 | 20231122 | 171800 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 95 | 20231122 | 171700 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 96 | 20231122 | 171600 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 97 | 20231122 | 171500 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 98 | 20231122 | 171400 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 99 | 20231122 | 171300 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 100 | 20231122 | 171200 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 101 | 20231122 | 171100 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 102 | 20231122 | 171000 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 103 | 20231122 | 170900 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 104 | 20231122 | 170800 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 105 | 20231122 | 170700 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 106 | 20231122 | 170600 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 107 | 20231122 | 170500 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 108 | 20231122 | 170400 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 109 | 20231122 | 170300 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 110 | 20231122 | 170200 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 111 | 20231122 | 170100 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 112 | 20231122 | 170000 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 113 | 20231122 | 165900 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 114 | 20231122 | 165800 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 115 | 20231122 | 165700 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 116 | 20231122 | 165600 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 117 | 20231122 | 165500 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 118 | 20231122 | 165400 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 119 | 20231122 | 165300 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 120 | 20231122 | 165200 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 121 | 20231122 | 165100 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 122 | 20231122 | 165000 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 32596 |
| 123 | 20231122 | 164900 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 124 | 20231122 | 164800 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 125 | 20231122 | 164700 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 126 | 20231122 | 164600 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 127 | 20231122 | 164500 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 128 | 20231122 | 164400 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 129 | 20231122 | 164300 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 130 | 20231122 | 164200 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 131 | 20231122 | 164100 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 132 | 20231122 | 164000 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 133 | 20231122 | 163900 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 134 | 20231122 | 163800 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 135 | 20231122 | 163700 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 136 | 20231122 | 163600 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 137 | 20231122 | 163500 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 138 | 20231122 | 163400 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 139 | 20231122 | 163300 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 140 | 20231122 | 163200 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 141 | 20231122 | 163100 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 142 | 20231122 | 163000 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 143 | 20231122 | 162900 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 144 | 20231122 | 162800 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 145 | 20231122 | 162700 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 146 | 20231122 | 162600 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 147 | 20231122 | 162500 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 148 | 20231122 | 162400 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 149 | 20231122 | 162300 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 150 | 20231122 | 162200 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 151 | 20231122 | 162100 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 152 | 20231122 | 162000 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 32596 |
| 153 | 20231122 | 161900 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 154 | 20231122 | 161800 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 155 | 20231122 | 161700 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 156 | 20231122 | 161600 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 157 | 20231122 | 161500 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 158 | 20231122 | 161400 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 159 | 20231122 | 161300 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 160 | 20231122 | 161200 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 161 | 20231122 | 161100 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 162 | 20231122 | 161000 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 163 | 20231122 | 160900 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 164 | 20231122 | 160800 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 165 | 20231122 | 160700 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 166 | 20231122 | 160600 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 167 | 20231122 | 160500 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 168 | 20231122 | 160400 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 169 | 20231122 | 160300 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 170 | 20231122 | 160200 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 171 | 20231122 | 160100 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 172 | 20231122 | 160000 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 173 | 20231122 | 155900 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 174 | 20231122 | 155800 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 175 | 20231122 | 155700 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 176 | 20231122 | 155600 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 177 | 20231122 | 155500 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 178 | 20231122 | 155400 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 179 | 20231122 | 155300 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 180 | 20231122 | 155200 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 181 | 20231122 | 155100 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 182 | 20231122 | 155000 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 32596 |
| 183 | 20231122 | 154900 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 184 | 20231122 | 154800 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 185 | 20231122 | 154700 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 186 | 20231122 | 154600 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 187 | 20231122 | 154500 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 188 | 20231122 | 154400 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 189 | 20231122 | 154300 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 190 | 20231122 | 154200 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 191 | 20231122 | 154100 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 192 | 20231122 | 154000 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 193 | 20231122 | 153900 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 194 | 20231122 | 153800 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 195 | 20231122 | 153700 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 196 | 20231122 | 153600 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 197 | 20231122 | 153500 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 198 | 20231122 | 153400 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 199 | 20231122 | 153300 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 200 | 20231122 | 153200 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 201 | 20231122 | 153100 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 0 |
| 202 | 20231122 | 153000 | 36375049200 | 7580 | 7580 | 7580 | 7580 | 32596 |
| 203 | 20231122 | 152900 | 36127971520 | 7560 | 7560 | 7560 | 7560 | 0 |
| 204 | 20231122 | 152800 | 36127971520 | 7560 | 7560 | 7560 | 7560 | 0 |
| 205 | 20231122 | 152700 | 36127971520 | 7560 | 7560 | 7560 | 7560 | 0 |
| 206 | 20231122 | 152600 | 36127971520 | 7560 | 7560 | 7560 | 7560 | 0 |
| 207 | 20231122 | 152500 | 36127971520 | 7560 | 7560 | 7560 | 7560 | 0 |
| 208 | 20231122 | 152400 | 36127971520 | 7560 | 7560 | 7560 | 7560 | 0 |
| 209 | 20231122 | 152300 | 36127971520 | 7560 | 7560 | 7560 | 7560 | 0 |
| 210 | 20231122 | 152200 | 36127971520 | 7560 | 7560 | 7560 | 7560 | 0 |
| 211 | 20231122 | 152100 | 36127971520 | 7560 | 7560 | 7560 | 7560 | 0 |
| 212 | 20231122 | 152000 | 36127971520 | 7560 | 7560 | 7560 | 7560 | 0 |
| 213 | 20231122 | 151900 | 36127971520 | 7560 | 7550 | 7580 | 7550 | 2311 |
| 214 | 20231122 | 151800 | 36110505550 | 7550 | 7610 | 7630 | 7540 | 23460 |
| 215 | 20231122 | 151700 | 35932003460 | 7620 | 7600 | 7620 | 7580 | 8102 |
| 216 | 20231122 | 151600 | 35870412560 | 7590 | 7570 | 7610 | 7570 | 11421 |
| 217 | 20231122 | 151500 | 35783708820 | 7560 | 7580 | 7580 | 7560 | 2528 |
| 218 | 20231122 | 151400 | 35764562670 | 7570 | 7560 | 7570 | 7550 | 9355 |
| 219 | 20231122 | 151300 | 35693813960 | 7550 | 7520 | 7550 | 7520 | 4380 |
| 220 | 20231122 | 151200 | 35660779840 | 7520 | 7540 | 7550 | 7520 | 1499 |
| 221 | 20231122 | 151100 | 35649496110 | 7530 | 7550 | 7560 | 7530 | 4298 |
| 222 | 20231122 | 151000 | 35617067100 | 7550 | 7540 | 7560 | 7520 | 6365 |
| 223 | 20231122 | 150900 | 35569041990 | 7520 | 7510 | 7540 | 7510 | 1267 |
| 224 | 20231122 | 150800 | 35559511830 | 7510 | 7500 | 7510 | 7490 | 10147 |
| 225 | 20231122 | 150700 | 35483474150 | 7480 | 7510 | 7520 | 7470 | 13737 |
| 226 | 20231122 | 150600 | 35380605130 | 7510 | 7550 | 7550 | 7500 | 6231 |
| 227 | 20231122 | 150500 | 35333739330 | 7540 | 7570 | 7570 | 7540 | 1243 |
| 228 | 20231122 | 150400 | 35324348420 | 7570 | 7550 | 7570 | 7550 | 580 |
| 229 | 20231122 | 150300 | 35319963330 | 7530 | 7540 | 7560 | 7530 | 1820 |
| 230 | 20231122 | 150200 | 35306246810 | 7540 | 7560 | 7560 | 7540 | 2061 |
| 231 | 20231122 | 150100 | 35290683900 | 7560 | 7550 | 7560 | 7550 | 205 |
| 232 | 20231122 | 150000 | 35289134670 | 7550 | 7530 | 7560 | 7530 | 1419 |
| 233 | 20231122 | 145900 | 35278442480 | 7520 | 7550 | 7550 | 7520 | 694 |
| 234 | 20231122 | 145800 | 35273213840 | 7530 | 7530 | 7550 | 7530 | 4963 |
| 235 | 20231122 | 145700 | 35235782830 | 7530 | 7550 | 7550 | 7530 | 1840 |
| 236 | 20231122 | 145600 | 35221906810 | 7540 | 7560 | 7560 | 7540 | 975 |
| 237 | 20231122 | 145500 | 35214545230 | 7560 | 7560 | 7560 | 7540 | 4852 |
| 238 | 20231122 | 145400 | 35177893880 | 7550 | 7580 | 7590 | 7550 | 6048 |
| 239 | 20231122 | 145300 | 35132150810 | 7590 | 7580 | 7590 | 7570 | 7043 |
| 240 | 20231122 | 145200 | 35078768690 | 7580 | 7560 | 7580 | 7550 | 3292 |
| 241 | 20231122 | 145100 | 35053856040 | 7550 | 7540 | 7550 | 7520 | 3283 |
| 242 | 20231122 | 145000 | 35029100810 | 7530 | 7550 | 7590 | 7520 | 9974 |
| 243 | 20231122 | 144900 | 34953769040 | 7550 | 7490 | 7560 | 7490 | 12140 |
| 244 | 20231122 | 144800 | 34862235870 | 7500 | 7480 | 7500 | 7460 | 2341 |
| 245 | 20231122 | 144700 | 34844739760 | 7480 | 7460 | 7480 | 7460 | 2222 |
| 246 | 20231122 | 144600 | 34828145360 | 7460 | 7460 | 7470 | 7460 | 1452 |
| 247 | 20231122 | 144500 | 34817312820 | 7460 | 7480 | 7480 | 7460 | 3484 |
| 248 | 20231122 | 144400 | 34791295340 | 7480 | 7470 | 7480 | 7460 | 1585 |
| 249 | 20231122 | 144300 | 34779450780 | 7450 | 7460 | 7470 | 7450 | 2990 |
| 250 | 20231122 | 144200 | 34757152220 | 7460 | 7480 | 7480 | 7430 | 2160 |
| 251 | 20231122 | 144100 | 34741054070 | 7500 | 7510 | 7520 | 7430 | 24858 |
| 252 | 20231122 | 144000 | 34555748890 | 7520 | 7560 | 7560 | 7500 | 732 |
| 253 | 20231122 | 143900 | 34550243600 | 7500 | 7550 | 7570 | 7500 | 12791 |
| 254 | 20231122 | 143800 | 34454218480 | 7530 | 7550 | 7550 | 7530 | 754 |
| 255 | 20231122 | 143700 | 34448537030 | 7550 | 7550 | 7550 | 7530 | 2928 |
| 256 | 20231122 | 143600 | 34426475160 | 7540 | 7550 | 7550 | 7540 | 532 |
| 257 | 20231122 | 143500 | 34422459760 | 7580 | 7520 | 7580 | 7520 | 767 |
| 258 | 20231122 | 143400 | 34416661020 | 7520 | 7580 | 7580 | 7510 | 20612 |
| 259 | 20231122 | 143300 | 34261346470 | 7590 | 7580 | 7600 | 7580 | 2627 |
| 260 | 20231122 | 143200 | 34241412250 | 7580 | 7580 | 7590 | 7580 | 565 |
| 261 | 20231122 | 143100 | 34237127260 | 7590 | 7570 | 7590 | 7560 | 531 |
| 262 | 20231122 | 143000 | 34233110580 | 7580 | 7570 | 7580 | 7560 | 2875 |
| 263 | 20231122 | 142900 | 34211353710 | 7570 | 7570 | 7580 | 7560 | 852 |
| 264 | 20231122 | 142800 | 34204906130 | 7570 | 7580 | 7580 | 7570 | 1919 |
| 265 | 20231122 | 142700 | 34190376230 | 7580 | 7590 | 7590 | 7570 | 942 |
| 266 | 20231122 | 142600 | 34183234350 | 7590 | 7580 | 7590 | 7570 | 1325 |
| 267 | 20231122 | 142500 | 34173184650 | 7560 | 7590 | 7600 | 7560 | 1261 |
| 268 | 20231122 | 142400 | 34163624520 | 7590 | 7560 | 7590 | 7550 | 1345 |
| 269 | 20231122 | 142300 | 34153440760 | 7560 | 7560 | 7570 | 7540 | 1968 |
| 270 | 20231122 | 142200 | 34138574660 | 7570 | 7540 | 7570 | 7530 | 1832 |
| 271 | 20231122 | 142100 | 34124725910 | 7540 | 7570 | 7570 | 7530 | 9714 |
| 272 | 20231122 | 142000 | 34051392990 | 7570 | 7580 | 7580 | 7560 | 1975 |
| 273 | 20231122 | 141900 | 34036444720 | 7570 | 7570 | 7600 | 7560 | 1732 |
| 274 | 20231122 | 141800 | 34023333550 | 7570 | 7570 | 7600 | 7560 | 3964 |
| 275 | 20231122 | 141700 | 33993340480 | 7580 | 7580 | 7580 | 7550 | 2087 |
| 276 | 20231122 | 141600 | 33977544400 | 7560 | 7550 | 7600 | 7550 | 4063 |
| 277 | 20231122 | 141500 | 33946772220 | 7550 | 7600 | 7600 | 7540 | 12956 |
| 278 | 20231122 | 141400 | 33848641930 | 7610 | 7600 | 7620 | 7590 | 1647 |
| 279 | 20231122 | 141300 | 33836120750 | 7600 | 7620 | 7620 | 7600 | 1020 |
| 280 | 20231122 | 141200 | 33828360480 | 7620 | 7630 | 7630 | 7620 | 1064 |
| 281 | 20231122 | 141100 | 33820251760 | 7640 | 7610 | 7640 | 7600 | 4134 |
| 282 | 20231122 | 141000 | 33788821730 | 7610 | 7630 | 7630 | 7600 | 2625 |
| 283 | 20231122 | 140900 | 33768849570 | 7630 | 7660 | 7670 | 7630 | 206 |
| 284 | 20231122 | 140800 | 33767274620 | 7670 | 7640 | 7670 | 7620 | 1523 |
| 285 | 20231122 | 140700 | 33755631500 | 7620 | 7650 | 7670 | 7620 | 2509 |
| 286 | 20231122 | 140600 | 33736448120 | 7650 | 7670 | 7670 | 7650 | 1887 |
| 287 | 20231122 | 140500 | 33721999140 | 7670 | 7660 | 7670 | 7640 | 4470 |
| 288 | 20231122 | 140400 | 33687774260 | 7660 | 7640 | 7670 | 7630 | 1168 |
| 289 | 20231122 | 140300 | 33678835620 | 7650 | 7640 | 7650 | 7630 | 300 |
| 290 | 20231122 | 140200 | 33676545010 | 7640 | 7630 | 7640 | 7600 | 4479 |
| 291 | 20231122 | 140100 | 33642402150 | 7620 | 7620 | 7640 | 7610 | 2495 |
| 292 | 20231122 | 140000 | 33623397280 | 7620 | 7630 | 7630 | 7590 | 2280 |
| 293 | 20231122 | 135900 | 33606007890 | 7600 | 7630 | 7640 | 7570 | 4266 |
| 294 | 20231122 | 135800 | 33573599230 | 7630 | 7630 | 7630 | 7590 | 13452 |
| 295 | 20231122 | 135700 | 33471140130 | 7630 | 7650 | 7660 | 7630 | 3449 |
| 296 | 20231122 | 135600 | 33444774560 | 7650 | 7670 | 7670 | 7650 | 567 |
| 297 | 20231122 | 135500 | 33440430200 | 7670 | 7660 | 7680 | 7650 | 1499 |
| 298 | 20231122 | 135400 | 33428931010 | 7660 | 7650 | 7670 | 7640 | 2154 |
| 299 | 20231122 | 135300 | 33412463600 | 7650 | 7660 | 7660 | 7640 | 6024 |
| 300 | 20231122 | 135200 | 33366377090 | 7660 | 7660 | 7660 | 7660 | 1818 |
| 301 | 20231122 | 135100 | 33352451210 | 7660 | 7660 | 7680 | 7660 | 1182 |
| 302 | 20231122 | 135000 | 33343386600 | 7660 | 7680 | 7680 | 7660 | 1891 |
| 303 | 20231122 | 134900 | 33328883740 | 7670 | 7680 | 7690 | 7670 | 1838 |
| 304 | 20231122 | 134800 | 33314780780 | 7680 | 7700 | 7710 | 7660 | 2859 |
| 305 | 20231122 | 134700 | 33292817320 | 7700 | 7670 | 7710 | 7670 | 1419 |
| 306 | 20231122 | 134600 | 33281892550 | 7670 | 7680 | 7680 | 7670 | 1189 |
| 307 | 20231122 | 134500 | 33272766850 | 7680 | 7660 | 7680 | 7650 | 821 |
| 308 | 20231122 | 134400 | 33266476740 | 7660 | 7670 | 7670 | 7640 | 5441 |
| 309 | 20231122 | 134300 | 33224831600 | 7660 | 7710 | 7710 | 7660 | 9045 |
| 310 | 20231122 | 134200 | 33155339510 | 7710 | 7720 | 7740 | 7690 | 14453 |
| 311 | 20231122 | 134100 | 33044013250 | 7720 | 7740 | 7770 | 7710 | 13357 |
| 312 | 20231122 | 134000 | 32940537150 | 7740 | 7730 | 7740 | 7730 | 3566 |
| 313 | 20231122 | 133900 | 32912958360 | 7730 | 7730 | 7740 | 7720 | 1963 |
| 314 | 20231122 | 133800 | 32897783940 | 7720 | 7720 | 7730 | 7720 | 4448 |
| 315 | 20231122 | 133700 | 32863425300 | 7700 | 7720 | 7730 | 7700 | 1880 |
| 316 | 20231122 | 133600 | 32848920910 | 7700 | 7710 | 7730 | 7680 | 11762 |
| 317 | 20231122 | 133500 | 32758353230 | 7710 | 7720 | 7730 | 7700 | 1907 |
| 318 | 20231122 | 133400 | 32743644170 | 7710 | 7720 | 7730 | 7710 | 3541 |
| 319 | 20231122 | 133300 | 32716304780 | 7720 | 7710 | 7740 | 7710 | 8732 |
| 320 | 20231122 | 133200 | 32648916300 | 7710 | 7760 | 7760 | 7710 | 11382 |
| 321 | 20231122 | 133100 | 32560910420 | 7760 | 7740 | 7770 | 7740 | 3415 |
| 322 | 20231122 | 133000 | 32534420640 | 7740 | 7740 | 7750 | 7730 | 2087 |
| 323 | 20231122 | 132900 | 32518276900 | 7740 | 7730 | 7750 | 7710 | 4949 |
| 324 | 20231122 | 132800 | 32480056840 | 7740 | 7730 | 7750 | 7710 | 10217 |
| 325 | 20231122 | 132700 | 32401097260 | 7730 | 7720 | 7770 | 7720 | 8185 |
| 326 | 20231122 | 132600 | 32337745100 | 7730 | 7740 | 7810 | 7710 | 91617 |
| 327 | 20231122 | 132500 | 31626431940 | 7720 | 7740 | 7740 | 7720 | 3201 |
| 328 | 20231122 | 132400 | 31601676360 | 7740 | 7730 | 7750 | 7710 | 3683 |
| 329 | 20231122 | 132300 | 31573171630 | 7740 | 7740 | 7740 | 7710 | 11129 |
| 330 | 20231122 | 132200 | 31487200660 | 7740 | 7740 | 7750 | 7740 | 4409 |
| 331 | 20231122 | 132100 | 31453053250 | 7750 | 7740 | 7750 | 7730 | 3468 |
| 332 | 20231122 | 132000 | 31426211660 | 7740 | 7740 | 7750 | 7710 | 15997 |
| 333 | 20231122 | 131900 | 31302469040 | 7740 | 7670 | 7740 | 7670 | 25308 |
| 334 | 20231122 | 131800 | 31107357600 | 7670 | 7670 | 7680 | 7660 | 1934 |
| 335 | 20231122 | 131700 | 31092523810 | 7660 | 7680 | 7680 | 7660 | 1080 |
| 336 | 20231122 | 131600 | 31084244370 | 7680 | 7620 | 7680 | 7620 | 6802 |
| 337 | 20231122 | 131500 | 31032180020 | 7620 | 7630 | 7640 | 7620 | 859 |
| 338 | 20231122 | 131400 | 31025631150 | 7640 | 7630 | 7640 | 7630 | 1267 |
| 339 | 20231122 | 131300 | 31015957500 | 7630 | 7600 | 7640 | 7600 | 1168 |
| 340 | 20231122 | 131200 | 31007053010 | 7600 | 7600 | 7600 | 7590 | 503 |
| 341 | 20231122 | 131100 | 31003230330 | 7630 | 7590 | 7630 | 7590 | 312 |
| 342 | 20231122 | 131000 | 31000857790 | 7630 | 7630 | 7640 | 7590 | 1829 |
| 343 | 20231122 | 130900 | 30986946400 | 7610 | 7610 | 7620 | 7610 | 1092 |
| 344 | 20231122 | 130800 | 30978636230 | 7610 | 7630 | 7640 | 7610 | 908 |
| 345 | 20231122 | 130700 | 30971717920 | 7610 | 7620 | 7620 | 7610 | 731 |
| 346 | 20231122 | 130600 | 30966155000 | 7610 | 7630 | 7650 | 7610 | 1043 |
| 347 | 20231122 | 130500 | 30958196440 | 7630 | 7640 | 7650 | 7630 | 636 |
| 348 | 20231122 | 130400 | 30953336380 | 7650 | 7650 | 7660 | 7630 | 1915 |
| 349 | 20231122 | 130300 | 30938687760 | 7650 | 7620 | 7650 | 7590 | 28837 |
| 350 | 20231122 | 130200 | 30719373410 | 7600 | 7610 | 7630 | 7600 | 1229 |
| 351 | 20231122 | 130100 | 30710004470 | 7600 | 7600 | 7640 | 7570 | 3371 |
| 352 | 20231122 | 130000 | 30684331460 | 7600 | 7570 | 7610 | 7550 | 1174 |
| 353 | 20231122 | 125900 | 30675427550 | 7560 | 7590 | 7600 | 7550 | 2354 |
| 354 | 20231122 | 125800 | 30657611920 | 7590 | 7600 | 7610 | 7580 | 1934 |
| 355 | 20231122 | 125700 | 30642920540 | 7600 | 7600 | 7600 | 7590 | 1255 |
| 356 | 20231122 | 125600 | 30633383050 | 7600 | 7570 | 7600 | 7570 | 1955 |
| 357 | 20231122 | 125500 | 30618539660 | 7570 | 7580 | 7600 | 7570 | 1319 |
| 358 | 20231122 | 125400 | 30608539290 | 7590 | 7550 | 7590 | 7540 | 2777 |
| 359 | 20231122 | 125300 | 30587551680 | 7530 | 7600 | 7610 | 7510 | 19483 |
| 360 | 20231122 | 125200 | 30440461710 | 7610 | 7600 | 7610 | 7590 | 1590 |
| 361 | 20231122 | 125100 | 30428373310 | 7610 | 7610 | 7610 | 7600 | 456 |
| 362 | 20231122 | 125000 | 30424903650 | 7620 | 7600 | 7620 | 7600 | 1060 |
| 363 | 20231122 | 124900 | 30416841110 | 7600 | 7610 | 7610 | 7600 | 2887 |
| 364 | 20231122 | 124800 | 30394896210 | 7610 | 7600 | 7620 | 7600 | 1659 |
| 365 | 20231122 | 124700 | 30382285660 | 7600 | 7620 | 7630 | 7600 | 2782 |
| 366 | 20231122 | 124600 | 30361089560 | 7630 | 7620 | 7640 | 7620 | 2810 |
| 367 | 20231122 | 124500 | 30339665980 | 7600 | 7620 | 7620 | 7600 | 3933 |
| 368 | 20231122 | 124400 | 30309737460 | 7620 | 7630 | 7640 | 7600 | 675 |
| 369 | 20231122 | 124300 | 30304588200 | 7640 | 7590 | 7640 | 7590 | 934 |
| 370 | 20231122 | 124200 | 30297492440 | 7590 | 7590 | 7610 | 7590 | 5047 |
| 371 | 20231122 | 124100 | 30259164470 | 7590 | 7610 | 7620 | 7570 | 11918 |
| 372 | 20231122 | 124000 | 30168620960 | 7620 | 7640 | 7660 | 7620 | 6504 |
| 373 | 20231122 | 123900 | 30118980070 | 7640 | 7660 | 7660 | 7630 | 4262 |
| 374 | 20231122 | 123800 | 30086390680 | 7670 | 7680 | 7680 | 7670 | 3077 |
| 375 | 20231122 | 123700 | 30062787230 | 7680 | 7680 | 7690 | 7680 | 2435 |
| 376 | 20231122 | 123600 | 30044082440 | 7680 | 7700 | 7720 | 7680 | 10863 |
| 377 | 20231122 | 123500 | 29960342760 | 7700 | 7720 | 7720 | 7670 | 5040 |
| 378 | 20231122 | 123400 | 29921486040 | 7720 | 7740 | 7740 | 7700 | 3074 |
| 379 | 20231122 | 123300 | 29897738690 | 7740 | 7740 | 7760 | 7720 | 9035 |
| 380 | 20231122 | 123200 | 29827748580 | 7740 | 7700 | 7740 | 7680 | 6365 |
| 381 | 20231122 | 123100 | 29778624550 | 7700 | 7680 | 7700 | 7620 | 10019 |
| 382 | 20231122 | 123000 | 29701946210 | 7670 | 7650 | 7700 | 7640 | 2182 |
| 383 | 20231122 | 122900 | 29685195020 | 7650 | 7650 | 7650 | 7630 | 1028 |
| 384 | 20231122 | 122800 | 29677346450 | 7650 | 7660 | 7670 | 7650 | 849 |
| 385 | 20231122 | 122700 | 29670839660 | 7650 | 7700 | 7710 | 7650 | 1285 |
| 386 | 20231122 | 122600 | 29660956520 | 7700 | 7660 | 7700 | 7650 | 2342 |
| 387 | 20231122 | 122500 | 29642978570 | 7650 | 7630 | 7660 | 7620 | 2124 |
| 388 | 20231122 | 122400 | 29626746410 | 7630 | 7640 | 7650 | 7630 | 1046 |
| 389 | 20231122 | 122300 | 29618753850 | 7640 | 7650 | 7680 | 7640 | 3865 |
| 390 | 20231122 | 122200 | 29589147840 | 7650 | 7620 | 7670 | 7610 | 1963 |
| 391 | 20231122 | 122100 | 29574177190 | 7630 | 7610 | 7640 | 7590 | 18310 |
| 392 | 20231122 | 122000 | 29434948820 | 7610 | 7660 | 7660 | 7610 | 2355 |
| 393 | 20231122 | 121900 | 29416993040 | 7660 | 7660 | 7670 | 7630 | 3452 |
| 394 | 20231122 | 121800 | 29390605770 | 7680 | 7700 | 7700 | 7660 | 626 |
| 395 | 20231122 | 121700 | 29385805130 | 7680 | 7710 | 7710 | 7680 | 1547 |
| 396 | 20231122 | 121600 | 29373899740 | 7710 | 7690 | 7720 | 7690 | 5934 |
| 397 | 20231122 | 121500 | 29328161530 | 7700 | 7660 | 7700 | 7660 | 3603 |
| 398 | 20231122 | 121400 | 29300516140 | 7670 | 7650 | 7670 | 7650 | 677 |
| 399 | 20231122 | 121300 | 29295329370 | 7650 | 7630 | 7650 | 7630 | 1548 |
| 400 | 20231122 | 121200 | 29283500470 | 7620 | 7610 | 7650 | 7610 | 2247 |
| 401 | 20231122 | 121100 | 29266359040 | 7610 | 7620 | 7650 | 7600 | 9630 |
| 402 | 20231122 | 121000 | 29193095940 | 7630 | 7720 | 7720 | 7610 | 11462 |
| 403 | 20231122 | 120900 | 29105120380 | 7710 | 7720 | 7720 | 7700 | 6803 |
| 404 | 20231122 | 120800 | 29052676050 | 7720 | 7750 | 7800 | 7710 | 19187 |
| 405 | 20231122 | 120700 | 28903917000 | 7750 | 7760 | 7800 | 7730 | 41949 |
| 406 | 20231122 | 120600 | 28577211700 | 7720 | 7770 | 7790 | 7720 | 16693 |
| 407 | 20231122 | 120500 | 28447549210 | 7770 | 7710 | 7780 | 7710 | 18782 |
| 408 | 20231122 | 120400 | 28301890760 | 7710 | 7720 | 7730 | 7710 | 3457 |
| 409 | 20231122 | 120300 | 28275210170 | 7720 | 7740 | 7740 | 7720 | 1836 |
| 410 | 20231122 | 120200 | 28261010180 | 7740 | 7740 | 7750 | 7730 | 1478 |
| 411 | 20231122 | 120100 | 28249571660 | 7720 | 7700 | 7730 | 7690 | 7133 |
| 412 | 20231122 | 120000 | 28194524500 | 7700 | 7700 | 7710 | 7700 | 1770 |
| 413 | 20231122 | 115900 | 28180891050 | 7710 | 7720 | 7730 | 7700 | 7529 |
| 414 | 20231122 | 115800 | 28122867600 | 7720 | 7740 | 7750 | 7710 | 13039 |
| 415 | 20231122 | 115700 | 28021961390 | 7740 | 7710 | 7750 | 7700 | 13697 |
| 416 | 20231122 | 115600 | 27916070460 | 7700 | 7720 | 7720 | 7690 | 4130 |
| 417 | 20231122 | 115500 | 27884231650 | 7690 | 7690 | 7720 | 7670 | 8477 |
| 418 | 20231122 | 115400 | 27818984970 | 7690 | 7670 | 7690 | 7670 | 2357 |
| 419 | 20231122 | 115300 | 27800871880 | 7690 | 7660 | 7700 | 7630 | 6797 |
| 420 | 20231122 | 115200 | 27748685880 | 7670 | 7640 | 7670 | 7630 | 3202 |
| 421 | 20231122 | 115100 | 27724169700 | 7640 | 7670 | 7670 | 7620 | 6490 |
| 422 | 20231122 | 115000 | 27674672670 | 7670 | 7670 | 7670 | 7620 | 1384 |
| 423 | 20231122 | 114900 | 27664109930 | 7640 | 7680 | 7680 | 7640 | 3237 |
| 424 | 20231122 | 114800 | 27639341390 | 7680 | 7640 | 7710 | 7640 | 6670 |
| 425 | 20231122 | 114700 | 27588030510 | 7670 | 7640 | 7690 | 7630 | 8867 |
| 426 | 20231122 | 114600 | 27520063930 | 7620 | 7610 | 7680 | 7600 | 6501 |
| 427 | 20231122 | 114500 | 27470484010 | 7600 | 7710 | 7710 | 7600 | 13318 |
| 428 | 20231122 | 114400 | 27368550980 | 7710 | 7630 | 7730 | 7620 | 20452 |
| 429 | 20231122 | 114300 | 27211222220 | 7640 | 7650 | 7660 | 7640 | 1406 |
| 430 | 20231122 | 114200 | 27200468390 | 7640 | 7680 | 7690 | 7640 | 2840 |
| 431 | 20231122 | 114100 | 27178671620 | 7660 | 7630 | 7690 | 7620 | 18695 |
| 432 | 20231122 | 114000 | 27035551810 | 7620 | 7630 | 7650 | 7620 | 1981 |
| 433 | 20231122 | 113900 | 27020425830 | 7640 | 7650 | 7650 | 7620 | 1165 |
| 434 | 20231122 | 113800 | 27011524700 | 7650 | 7630 | 7660 | 7610 | 3483 |
| 435 | 20231122 | 113700 | 26984945410 | 7610 | 7670 | 7670 | 7610 | 5409 |
| 436 | 20231122 | 113600 | 26943541980 | 7670 | 7620 | 7670 | 7620 | 6158 |
| 437 | 20231122 | 113500 | 26896488660 | 7620 | 7600 | 7630 | 7560 | 6750 |
| 438 | 20231122 | 113400 | 26845285960 | 7600 | 7660 | 7660 | 7600 | 7796 |
| 439 | 20231122 | 113300 | 26785815250 | 7660 | 7660 | 7680 | 7660 | 6014 |
| 440 | 20231122 | 113200 | 26739708070 | 7670 | 7580 | 7700 | 7580 | 43005 |
| 441 | 20231122 | 113100 | 26410676310 | 7580 | 7600 | 7610 | 7570 | 6090 |
| 442 | 20231122 | 113000 | 26364479640 | 7590 | 7600 | 7620 | 7590 | 9923 |
| 443 | 20231122 | 112900 | 26289023490 | 7600 | 7590 | 7620 | 7570 | 27450 |
| 444 | 20231122 | 112800 | 26080453900 | 7590 | 7530 | 7600 | 7500 | 13515 |
| 445 | 20231122 | 112700 | 25978409200 | 7530 | 7440 | 7540 | 7440 | 12653 |
| 446 | 20231122 | 112600 | 25883605940 | 7440 | 7430 | 7460 | 7410 | 4496 |
| 447 | 20231122 | 112500 | 25850162530 | 7410 | 7450 | 7460 | 7410 | 12461 |
| 448 | 20231122 | 112400 | 25757622120 | 7460 | 7460 | 7480 | 7450 | 4211 |
| 449 | 20231122 | 112300 | 25726183010 | 7460 | 7480 | 7500 | 7460 | 2571 |
| 450 | 20231122 | 112200 | 25706945720 | 7470 | 7490 | 7500 | 7460 | 7537 |
| 451 | 20231122 | 112100 | 25650623670 | 7480 | 7470 | 7510 | 7460 | 3029 |
| 452 | 20231122 | 112000 | 25627973450 | 7480 | 7470 | 7500 | 7460 | 2110 |
| 453 | 20231122 | 111900 | 25612190190 | 7480 | 7550 | 7550 | 7450 | 7345 |
| 454 | 20231122 | 111800 | 25557198960 | 7550 | 7520 | 7580 | 7470 | 11970 |
| 455 | 20231122 | 111700 | 25466957520 | 7520 | 7470 | 7530 | 7430 | 6548 |
| 456 | 20231122 | 111600 | 25417980200 | 7480 | 7520 | 7520 | 7470 | 1093 |
| 457 | 20231122 | 111500 | 25409801610 | 7520 | 7470 | 7520 | 7420 | 4778 |
| 458 | 20231122 | 111400 | 25374156820 | 7490 | 7540 | 7550 | 7470 | 5421 |
| 459 | 20231122 | 111300 | 25333456100 | 7540 | 7560 | 7570 | 7530 | 4481 |
| 460 | 20231122 | 111200 | 25299611590 | 7570 | 7540 | 7570 | 7510 | 6056 |
| 461 | 20231122 | 111100 | 25253916290 | 7520 | 7540 | 7550 | 7520 | 6628 |
| 462 | 20231122 | 111000 | 25203965100 | 7530 | 7530 | 7550 | 7520 | 5233 |
| 463 | 20231122 | 110900 | 25164543630 | 7520 | 7460 | 7530 | 7460 | 7402 |
| 464 | 20231122 | 110800 | 25108994070 | 7440 | 7480 | 7490 | 7430 | 4327 |
| 465 | 20231122 | 110700 | 25076747680 | 7490 | 7460 | 7490 | 7410 | 7644 |
| 466 | 20231122 | 110600 | 25019864420 | 7440 | 7510 | 7510 | 7430 | 12107 |
| 467 | 20231122 | 110500 | 24929663020 | 7480 | 7470 | 7510 | 7440 | 8304 |
| 468 | 20231122 | 110400 | 24867636080 | 7470 | 7500 | 7500 | 7410 | 57951 |
| 469 | 20231122 | 110300 | 24436002330 | 7490 | 7510 | 7530 | 7470 | 16623 |
| 470 | 20231122 | 110200 | 24311304670 | 7520 | 7550 | 7590 | 7520 | 7400 |
| 471 | 20231122 | 110100 | 24255475320 | 7560 | 7540 | 7560 | 7510 | 13936 |
| 472 | 20231122 | 110000 | 24150502510 | 7540 | 7630 | 7640 | 7530 | 16041 |
| 473 | 20231122 | 105900 | 24028985700 | 7630 | 7620 | 7650 | 7620 | 7763 |
| 474 | 20231122 | 105800 | 23969789450 | 7620 | 7610 | 7640 | 7600 | 11993 |
| 475 | 20231122 | 105700 | 23878354560 | 7600 | 7590 | 7610 | 7590 | 6877 |
| 476 | 20231122 | 105600 | 23826099220 | 7590 | 7670 | 7670 | 7580 | 20709 |
| 477 | 20231122 | 105500 | 23668286200 | 7650 | 7580 | 7690 | 7580 | 14465 |
| 478 | 20231122 | 105400 | 23557638380 | 7580 | 7630 | 7640 | 7570 | 8032 |
| 479 | 20231122 | 105300 | 23496665500 | 7620 | 7590 | 7680 | 7590 | 10966 |
| 480 | 20231122 | 105200 | 23413043200 | 7590 | 7620 | 7640 | 7550 | 21365 |
| 481 | 20231122 | 105100 | 23250599870 | 7620 | 7620 | 7700 | 7600 | 18958 |
| 482 | 20231122 | 105000 | 23105728980 | 7630 | 7610 | 7750 | 7590 | 52083 |
| 483 | 20231122 | 104900 | 22705654570 | 7600 | 7580 | 7630 | 7560 | 12402 |
| 484 | 20231122 | 104800 | 22611473750 | 7580 | 7670 | 7670 | 7550 | 52994 |
| 485 | 20231122 | 104700 | 22208685110 | 7650 | 7660 | 7690 | 7610 | 28637 |
| 486 | 20231122 | 104600 | 21989519880 | 7650 | 7700 | 7730 | 7610 | 66214 |
| 487 | 20231122 | 104500 | 21480267450 | 7700 | 7420 | 7720 | 7420 | 112156 |
| 488 | 20231122 | 104400 | 20630875270 | 7420 | 7470 | 7480 | 7400 | 27138 |
| 489 | 20231122 | 104300 | 20428807810 | 7430 | 7460 | 7480 | 7410 | 38666 |
| 490 | 20231122 | 104200 | 20141214810 | 7460 | 7410 | 7490 | 7380 | 38664 |
| 491 | 20231122 | 104100 | 19853811400 | 7410 | 7450 | 7510 | 7350 | 72948 |
| 492 | 20231122 | 104000 | 19313351460 | 7450 | 7590 | 7600 | 7440 | 83836 |
| 493 | 20231122 | 103900 | 18682726850 | 7590 | 7580 | 7630 | 7540 | 18595 |
| 494 | 20231122 | 103800 | 18541796320 | 7550 | 7650 | 7670 | 7520 | 53857 |
| 495 | 20231122 | 103700 | 18132598780 | 7640 | 7700 | 7720 | 7620 | 42279 |
| 496 | 20231122 | 103600 | 17808664230 | 7700 | 7780 | 7840 | 7700 | 99263 |
| 497 | 20231122 | 103500 | 17034719690 | 7790 | 7810 | 7860 | 7770 | 112750 |
| 498 | 20231122 | 103400 | 16153292310 | 7810 | 7660 | 7810 | 7610 | 128847 |
| 499 | 20231122 | 103300 | 15157367560 | 7670 | 7630 | 7700 | 7600 | 70989 |
| 500 | 20231122 | 103200 | 14612700680 | 7630 | 7540 | 7660 | 7500 | 52494 |
| 501 | 20231122 | 103100 | 14215321870 | 7540 | 7560 | 7630 | 7500 | 70272 |
| 502 | 20231122 | 103000 | 13684053780 | 7560 | 7690 | 7800 | 7560 | 176231 |
| 503 | 20231122 | 102900 | 12328359020 | 7710 | 7530 | 7720 | 7530 | 163708 |
| 504 | 20231122 | 102800 | 11075443990 | 7530 | 7580 | 7600 | 7500 | 75656 |
| 505 | 20231122 | 102700 | 10504299540 | 7590 | 7350 | 7630 | 7310 | 199854 |
| 506 | 20231122 | 102600 | 9002709730 | 7310 | 7450 | 7450 | 7300 | 83221 |
| 507 | 20231122 | 102500 | 8390800480 | 7410 | 7470 | 7490 | 7380 | 146602 |
| 508 | 20231122 | 102400 | 7299107150 | 7440 | 7440 | 7440 | 7440 | 0 |
| 509 | 20231122 | 102300 | 7299107150 | 7440 | 7440 | 7440 | 7440 | 0 |
| 510 | 20231122 | 102200 | 7299107150 | 7440 | 7330 | 7440 | 7280 | 142008 |
| 511 | 20231122 | 102100 | 6249292110 | 7350 | 7200 | 7400 | 7190 | 149539 |
| 512 | 20231122 | 102000 | 5157762490 | 7200 | 7180 | 7200 | 7170 | 9801 |
| 513 | 20231122 | 101900 | 5087243700 | 7180 | 7160 | 7190 | 7140 | 10497 |
| 514 | 20231122 | 101800 | 5012009810 | 7160 | 7220 | 7230 | 7160 | 20345 |
| 515 | 20231122 | 101700 | 4865439990 | 7210 | 7190 | 7220 | 7130 | 46121 |
| 516 | 20231122 | 101600 | 4533554390 | 7190 | 7060 | 7190 | 7060 | 52123 |
| 517 | 20231122 | 101500 | 4161615840 | 7070 | 7070 | 7080 | 7050 | 359 |
| 518 | 20231122 | 101400 | 4159077810 | 7060 | 7080 | 7090 | 7060 | 8388 |
| 519 | 20231122 | 101300 | 4099793630 | 7090 | 7070 | 7090 | 7070 | 6033 |
| 520 | 20231122 | 101200 | 4057064920 | 7070 | 7060 | 7070 | 7060 | 3434 |
| 521 | 20231122 | 101100 | 4032814170 | 7060 | 7050 | 7060 | 7040 | 520 |
| 522 | 20231122 | 101000 | 4029149060 | 7040 | 7050 | 7060 | 7040 | 1827 |
| 523 | 20231122 | 100900 | 4016282700 | 7050 | 7040 | 7070 | 7040 | 5508 |
| 524 | 20231122 | 100800 | 3977421740 | 7030 | 7030 | 7040 | 7030 | 2454 |
| 525 | 20231122 | 100700 | 3960156770 | 7030 | 7020 | 7040 | 7020 | 2624 |
| 526 | 20231122 | 100600 | 3941712700 | 7030 | 7030 | 7040 | 7000 | 14085 |
| 527 | 20231122 | 100500 | 3842996960 | 7030 | 7000 | 7030 | 6980 | 7102 |
| 528 | 20231122 | 100400 | 3793221750 | 7010 | 7000 | 7010 | 6970 | 5508 |
| 529 | 20231122 | 100300 | 3754716200 | 6990 | 7000 | 7010 | 6980 | 2078 |
| 530 | 20231122 | 100200 | 3740186370 | 7000 | 6990 | 7020 | 6990 | 378 |
| 531 | 20231122 | 100100 | 3737542400 | 7000 | 7020 | 7020 | 7000 | 1561 |
| 532 | 20231122 | 100000 | 3726599740 | 7020 | 6990 | 7030 | 6980 | 4831 |
| 533 | 20231122 | 095900 | 3692746840 | 7010 | 7010 | 7020 | 7000 | 5126 |
| 534 | 20231122 | 095800 | 3656769250 | 7000 | 6970 | 7000 | 6960 | 7898 |
| 535 | 20231122 | 095700 | 3601503050 | 6950 | 6980 | 7020 | 6950 | 10733 |
| 536 | 20231122 | 095600 | 3526711030 | 6990 | 7010 | 7030 | 6990 | 2146 |
| 537 | 20231122 | 095500 | 3511680440 | 7010 | 7010 | 7030 | 7000 | 1657 |
| 538 | 20231122 | 095400 | 3500068960 | 7020 | 7040 | 7050 | 7020 | 349 |
| 539 | 20231122 | 095300 | 3497613430 | 7050 | 7060 | 7070 | 7020 | 6208 |
| 540 | 20231122 | 095200 | 3453881140 | 7060 | 7050 | 7060 | 7050 | 3026 |
| 541 | 20231122 | 095100 | 3432531650 | 7050 | 7030 | 7050 | 7030 | 6786 |
| 542 | 20231122 | 095000 | 3384768230 | 7030 | 7030 | 7030 | 7020 | 10034 |
| 543 | 20231122 | 094900 | 3314241180 | 7020 | 7010 | 7020 | 7010 | 2350 |
| 544 | 20231122 | 094800 | 3297750240 | 7010 | 6990 | 7020 | 6980 | 6619 |
| 545 | 20231122 | 094700 | 3251402840 | 6990 | 7030 | 7030 | 6990 | 1272 |
| 546 | 20231122 | 094600 | 3242492700 | 7020 | 7000 | 7030 | 6980 | 8356 |
| 547 | 20231122 | 094500 | 3183998160 | 7000 | 7020 | 7030 | 7000 | 3440 |
| 548 | 20231122 | 094400 | 3159890500 | 7030 | 7010 | 7030 | 6990 | 11229 |
| 549 | 20231122 | 094300 | 3081291170 | 7000 | 6980 | 7010 | 6980 | 3622 |
| 550 | 20231122 | 094200 | 3055968290 | 6980 | 7000 | 7000 | 6980 | 9933 |
| 551 | 20231122 | 094100 | 2986463890 | 7000 | 7030 | 7030 | 7000 | 3625 |
| 552 | 20231122 | 094000 | 2961074200 | 7030 | 7040 | 7040 | 7030 | 1589 |
| 553 | 20231122 | 093900 | 2949900730 | 7050 | 7040 | 7060 | 7030 | 4097 |
| 554 | 20231122 | 093800 | 2921055720 | 7050 | 7070 | 7070 | 7050 | 4026 |
| 555 | 20231122 | 093700 | 2892665690 | 7070 | 7080 | 7090 | 7070 | 2339 |
| 556 | 20231122 | 093600 | 2876120280 | 7080 | 7030 | 7090 | 7020 | 15201 |
| 557 | 20231122 | 093500 | 2768881680 | 7030 | 7040 | 7050 | 6990 | 36566 |
| 558 | 20231122 | 093400 | 2512470540 | 7050 | 7020 | 7050 | 7010 | 959 |
| 559 | 20231122 | 093300 | 2505730790 | 7010 | 7110 | 7110 | 7000 | 31719 |
| 560 | 20231122 | 093200 | 2282241310 | 7110 | 7080 | 7120 | 7060 | 23164 |
| 561 | 20231122 | 093100 | 2117873320 | 7080 | 7080 | 7090 | 7050 | 9655 |
| 562 | 20231122 | 093000 | 2049494200 | 7070 | 7010 | 7070 | 6990 | 19858 |
| 563 | 20231122 | 092900 | 1909625870 | 7000 | 7020 | 7020 | 7000 | 5099 |
| 564 | 20231122 | 092800 | 1873871410 | 7010 | 7020 | 7020 | 7000 | 1983 |
| 565 | 20231122 | 092700 | 1859972560 | 7020 | 7040 | 7040 | 7000 | 12959 |
| 566 | 20231122 | 092600 | 1769152590 | 7030 | 7010 | 7040 | 7000 | 5478 |
| 567 | 20231122 | 092500 | 1730685900 | 7010 | 7060 | 7060 | 7000 | 4727 |
| 568 | 20231122 | 092400 | 1697506690 | 7050 | 7100 | 7110 | 7050 | 19509 |
| 569 | 20231122 | 092300 | 1559274630 | 7100 | 7070 | 7110 | 7050 | 18407 |
| 570 | 20231122 | 092200 | 1428816450 | 7080 | 7030 | 7100 | 7030 | 24231 |
| 571 | 20231122 | 092100 | 1257121070 | 7060 | 7010 | 7070 | 6980 | 16653 |
| 572 | 20231122 | 092000 | 1140087840 | 7010 | 7040 | 7050 | 7000 | 22903 |
| 573 | 20231122 | 091900 | 979228740 | 7040 | 6950 | 7050 | 6930 | 43442 |
| 574 | 20231122 | 091800 | 675330710 | 6950 | 6940 | 6960 | 6910 | 14643 |
| 575 | 20231122 | 091700 | 573655640 | 6940 | 6890 | 6950 | 6890 | 13945 |
| 576 | 20231122 | 091600 | 476997330 | 6890 | 6850 | 6890 | 6840 | 11280 |
| 577 | 20231122 | 091500 | 399437400 | 6840 | 6810 | 6840 | 6810 | 1141 |
| 578 | 20231122 | 091400 | 391659360 | 6810 | 6830 | 6850 | 6810 | 2575 |
| 579 | 20231122 | 091300 | 374069980 | 6840 | 6790 | 6840 | 6790 | 1223 |
| 580 | 20231122 | 091200 | 365719970 | 6790 | 6810 | 6810 | 6780 | 2002 |
| 581 | 20231122 | 091100 | 352106340 | 6800 | 6810 | 6810 | 6800 | 1044 |
| 582 | 20231122 | 091000 | 345003900 | 6810 | 6810 | 6820 | 6810 | 4007 |
| 583 | 20231122 | 090900 | 317715260 | 6810 | 6770 | 6850 | 6740 | 6473 |
| 584 | 20231122 | 090800 | 273491960 | 6770 | 6740 | 6770 | 6740 | 1298 |
| 585 | 20231122 | 090700 | 264730100 | 6740 | 6730 | 6740 | 6720 | 2275 |
| 586 | 20231122 | 090600 | 249428540 | 6730 | 6770 | 6770 | 6730 | 3344 |
| 587 | 20231122 | 090500 | 226822610 | 6770 | 6720 | 6770 | 6720 | 10472 |
| 588 | 20231122 | 090400 | 156040450 | 6700 | 6680 | 6720 | 6680 | 7180 |
| 589 | 20231122 | 090300 | 107944700 | 6680 | 6690 | 6700 | 6680 | 2286 |
| 590 | 20231122 | 090200 | 92659690 | 6690 | 6700 | 6710 | 6690 | 1537 |
| 591 | 20231122 | 090100 | 82361720 | 6690 | 6700 | 6700 | 6660 | 2602 |
| 592 | 20231122 | 090000 | 64975970 | 6700 | 6770 | 6770 | 6700 | 9432 |