32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 190900 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 4334 |
| 3 | 20231122 | 190800 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 4 | 20231122 | 190700 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 5 | 20231122 | 190600 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 6 | 20231122 | 190500 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 7 | 20231122 | 190400 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 8 | 20231122 | 190300 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 9 | 20231122 | 190200 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 10 | 20231122 | 190100 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 11 | 20231122 | 190000 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 12 | 20231122 | 185900 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 13 | 20231122 | 185800 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 14 | 20231122 | 185700 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 15 | 20231122 | 185600 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 16 | 20231122 | 185500 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 17 | 20231122 | 185400 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 18 | 20231122 | 185300 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 19 | 20231122 | 185200 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 20 | 20231122 | 185100 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 21 | 20231122 | 185000 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 22 | 20231122 | 184900 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 23 | 20231122 | 184800 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 24 | 20231122 | 184700 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 25 | 20231122 | 184600 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 26 | 20231122 | 184500 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 27 | 20231122 | 184400 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 28 | 20231122 | 184300 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 29 | 20231122 | 184200 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 30 | 20231122 | 184100 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 31 | 20231122 | 184000 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 32 | 20231122 | 183900 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 4334 |
| 33 | 20231122 | 183800 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 34 | 20231122 | 183700 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 35 | 20231122 | 183600 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 36 | 20231122 | 183500 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 37 | 20231122 | 183400 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 38 | 20231122 | 183300 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 39 | 20231122 | 183200 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 40 | 20231122 | 183100 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 41 | 20231122 | 183000 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 42 | 20231122 | 182900 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 43 | 20231122 | 182800 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 44 | 20231122 | 182700 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 45 | 20231122 | 182600 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 46 | 20231122 | 182500 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 47 | 20231122 | 182400 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 48 | 20231122 | 182300 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 49 | 20231122 | 182200 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 50 | 20231122 | 182100 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 51 | 20231122 | 182000 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 52 | 20231122 | 181900 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 53 | 20231122 | 181800 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 54 | 20231122 | 181700 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 55 | 20231122 | 181600 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 56 | 20231122 | 181500 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 57 | 20231122 | 181400 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 58 | 20231122 | 181300 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 59 | 20231122 | 181200 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 60 | 20231122 | 181100 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 61 | 20231122 | 181000 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 62 | 20231122 | 180900 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 4334 |
| 63 | 20231122 | 180800 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 64 | 20231122 | 180700 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 65 | 20231122 | 180600 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 66 | 20231122 | 180500 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 67 | 20231122 | 180400 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 68 | 20231122 | 180300 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 69 | 20231122 | 180200 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 70 | 20231122 | 180100 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 71 | 20231122 | 180000 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 72 | 20231122 | 175900 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 73 | 20231122 | 175800 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 74 | 20231122 | 175700 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 75 | 20231122 | 175600 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 76 | 20231122 | 175500 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 77 | 20231122 | 175400 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 78 | 20231122 | 175300 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 79 | 20231122 | 175200 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 80 | 20231122 | 175100 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 81 | 20231122 | 175000 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 82 | 20231122 | 174900 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 83 | 20231122 | 174800 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 84 | 20231122 | 174700 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 85 | 20231122 | 174600 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 86 | 20231122 | 174500 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 87 | 20231122 | 174400 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 88 | 20231122 | 174300 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 89 | 20231122 | 174200 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 90 | 20231122 | 174100 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 91 | 20231122 | 174000 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 92 | 20231122 | 173900 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 4334 |
| 93 | 20231122 | 173800 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 94 | 20231122 | 173700 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 95 | 20231122 | 173600 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 96 | 20231122 | 173500 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 97 | 20231122 | 173400 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 98 | 20231122 | 173300 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 99 | 20231122 | 173200 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 100 | 20231122 | 173100 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 101 | 20231122 | 173000 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 102 | 20231122 | 172900 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 103 | 20231122 | 172800 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 104 | 20231122 | 172700 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 105 | 20231122 | 172600 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 106 | 20231122 | 172500 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 107 | 20231122 | 172400 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 108 | 20231122 | 172300 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 109 | 20231122 | 172200 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 110 | 20231122 | 172100 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 111 | 20231122 | 172000 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 112 | 20231122 | 171900 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 113 | 20231122 | 171800 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 114 | 20231122 | 171700 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 115 | 20231122 | 171600 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 116 | 20231122 | 171500 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 117 | 20231122 | 171400 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 118 | 20231122 | 171300 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 119 | 20231122 | 171200 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 120 | 20231122 | 171100 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 121 | 20231122 | 171000 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 122 | 20231122 | 170900 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 4334 |
| 123 | 20231122 | 170800 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 124 | 20231122 | 170700 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 125 | 20231122 | 170600 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 126 | 20231122 | 170500 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 127 | 20231122 | 170400 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 128 | 20231122 | 170300 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 129 | 20231122 | 170200 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 130 | 20231122 | 170100 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 131 | 20231122 | 170000 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 132 | 20231122 | 165900 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 133 | 20231122 | 165800 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 134 | 20231122 | 165700 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 135 | 20231122 | 165600 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 136 | 20231122 | 165500 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 137 | 20231122 | 165400 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 138 | 20231122 | 165300 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 139 | 20231122 | 165200 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 140 | 20231122 | 165100 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 141 | 20231122 | 165000 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 142 | 20231122 | 164900 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 143 | 20231122 | 164800 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 144 | 20231122 | 164700 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 145 | 20231122 | 164600 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 146 | 20231122 | 164500 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 147 | 20231122 | 164400 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 148 | 20231122 | 164300 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 149 | 20231122 | 164200 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 150 | 20231122 | 164100 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 151 | 20231122 | 164000 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 152 | 20231122 | 163900 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 4334 |
| 153 | 20231122 | 163800 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 154 | 20231122 | 163700 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 155 | 20231122 | 163600 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 156 | 20231122 | 163500 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 157 | 20231122 | 163400 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 158 | 20231122 | 163300 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 159 | 20231122 | 163200 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 160 | 20231122 | 163100 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 161 | 20231122 | 163000 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 162 | 20231122 | 162900 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 163 | 20231122 | 162800 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 164 | 20231122 | 162700 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 165 | 20231122 | 162600 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 166 | 20231122 | 162500 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 167 | 20231122 | 162400 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 168 | 20231122 | 162300 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 169 | 20231122 | 162200 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 170 | 20231122 | 162100 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 171 | 20231122 | 162000 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 172 | 20231122 | 161900 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 173 | 20231122 | 161800 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 174 | 20231122 | 161700 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 175 | 20231122 | 161600 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 176 | 20231122 | 161500 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 177 | 20231122 | 161400 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 178 | 20231122 | 161300 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 179 | 20231122 | 161200 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 180 | 20231122 | 161100 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 181 | 20231122 | 161000 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 182 | 20231122 | 160900 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 4334 |
| 183 | 20231122 | 160800 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 184 | 20231122 | 160700 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 185 | 20231122 | 160600 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 186 | 20231122 | 160500 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 187 | 20231122 | 160400 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 188 | 20231122 | 160300 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 189 | 20231122 | 160200 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 190 | 20231122 | 160100 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 191 | 20231122 | 160000 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 192 | 20231122 | 155900 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 193 | 20231122 | 155800 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 194 | 20231122 | 155700 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 195 | 20231122 | 155600 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 196 | 20231122 | 155500 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 197 | 20231122 | 155400 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 198 | 20231122 | 155300 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 199 | 20231122 | 155200 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 200 | 20231122 | 155100 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 201 | 20231122 | 155000 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 202 | 20231122 | 154900 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 203 | 20231122 | 154800 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 204 | 20231122 | 154700 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 205 | 20231122 | 154600 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 206 | 20231122 | 154500 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 207 | 20231122 | 154400 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 208 | 20231122 | 154300 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 209 | 20231122 | 154200 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 210 | 20231122 | 154100 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 211 | 20231122 | 154000 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 212 | 20231122 | 153900 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 4334 |
| 213 | 20231122 | 153800 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 214 | 20231122 | 153700 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 215 | 20231122 | 153600 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 216 | 20231122 | 153500 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 217 | 20231122 | 153400 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 218 | 20231122 | 153300 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 219 | 20231122 | 153200 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 220 | 20231122 | 153100 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 0 |
| 221 | 20231122 | 153000 | 5304155530 | 14060 | 14060 | 14060 | 14060 | 4334 |
| 222 | 20231122 | 152900 | 5243219490 | 14070 | 14070 | 14070 | 14070 | 0 |
| 223 | 20231122 | 152800 | 5243219490 | 14070 | 14070 | 14070 | 14070 | 0 |
| 224 | 20231122 | 152700 | 5243219490 | 14070 | 14070 | 14070 | 14070 | 0 |
| 225 | 20231122 | 152600 | 5243219490 | 14070 | 14070 | 14070 | 14070 | 0 |
| 226 | 20231122 | 152500 | 5243219490 | 14070 | 14070 | 14070 | 14070 | 0 |
| 227 | 20231122 | 152400 | 5243219490 | 14070 | 14070 | 14070 | 14070 | 0 |
| 228 | 20231122 | 152300 | 5243219490 | 14070 | 14070 | 14070 | 14070 | 0 |
| 229 | 20231122 | 152200 | 5243219490 | 14070 | 14070 | 14070 | 14070 | 0 |
| 230 | 20231122 | 152100 | 5243219490 | 14070 | 14070 | 14070 | 14070 | 0 |
| 231 | 20231122 | 152000 | 5243219490 | 14070 | 14070 | 14070 | 14070 | 0 |
| 232 | 20231122 | 151900 | 5243219490 | 14070 | 14060 | 14070 | 14040 | 3275 |
| 233 | 20231122 | 151800 | 5197175250 | 14050 | 14040 | 14050 | 14040 | 2045 |
| 234 | 20231122 | 151700 | 5168447490 | 14050 | 14040 | 14050 | 14040 | 276 |
| 235 | 20231122 | 151600 | 5164572380 | 14040 | 14020 | 14050 | 14000 | 4243 |
| 236 | 20231122 | 151500 | 5105042990 | 14020 | 14020 | 14030 | 14020 | 191 |
| 237 | 20231122 | 151400 | 5102364980 | 14020 | 14020 | 14030 | 14020 | 252 |
| 238 | 20231122 | 151300 | 5098831560 | 14030 | 14020 | 14030 | 14020 | 15 |
| 239 | 20231122 | 151200 | 5098621170 | 14020 | 14020 | 14020 | 14010 | 900 |
| 240 | 20231122 | 151100 | 5086004140 | 14010 | 14020 | 14020 | 14010 | 367 |
| 241 | 20231122 | 151000 | 5080862400 | 14020 | 14010 | 14020 | 14010 | 1232 |
| 242 | 20231122 | 150900 | 5063591810 | 14010 | 14010 | 14020 | 14010 | 391 |
| 243 | 20231122 | 150800 | 5058113840 | 14010 | 14010 | 14010 | 14000 | 1218 |
| 244 | 20231122 | 150700 | 5041051060 | 14010 | 14010 | 14010 | 14000 | 412 |
| 245 | 20231122 | 150600 | 5035279840 | 14010 | 14000 | 14010 | 14000 | 4099 |
| 246 | 20231122 | 150500 | 4977876030 | 14000 | 14010 | 14010 | 14000 | 1179 |
| 247 | 20231122 | 150400 | 4961365550 | 14010 | 14000 | 14020 | 13990 | 1342 |
| 248 | 20231122 | 150300 | 4942581590 | 14000 | 14020 | 14020 | 14000 | 470 |
| 249 | 20231122 | 150200 | 4935997410 | 14010 | 14020 | 14020 | 13990 | 424 |
| 250 | 20231122 | 150100 | 4930057980 | 14020 | 14020 | 14020 | 14010 | 524 |
| 251 | 20231122 | 150000 | 4922715630 | 14010 | 14010 | 14030 | 13990 | 1545 |
| 252 | 20231122 | 145900 | 4901080810 | 14000 | 14020 | 14030 | 14000 | 1154 |
| 253 | 20231122 | 145800 | 4884901310 | 14020 | 14010 | 14020 | 14010 | 588 |
| 254 | 20231122 | 145700 | 4876662360 | 14010 | 14010 | 14020 | 13990 | 3464 |
| 255 | 20231122 | 145600 | 4828138130 | 14020 | 14020 | 14020 | 13990 | 2999 |
| 256 | 20231122 | 145500 | 4786131210 | 14010 | 14000 | 14010 | 13990 | 2227 |
| 257 | 20231122 | 145400 | 4754955570 | 13990 | 13990 | 14000 | 13980 | 654 |
| 258 | 20231122 | 145300 | 4745805110 | 13990 | 13990 | 13990 | 13980 | 1850 |
| 259 | 20231122 | 145200 | 4719926750 | 13990 | 14000 | 14000 | 13990 | 1876 |
| 260 | 20231122 | 145100 | 4693673890 | 14000 | 13990 | 14000 | 13990 | 1993 |
| 261 | 20231122 | 145000 | 4665780350 | 13990 | 13990 | 14000 | 13980 | 3264 |
| 262 | 20231122 | 144900 | 4620115700 | 14000 | 13990 | 14000 | 13990 | 4119 |
| 263 | 20231122 | 144800 | 4562489180 | 13990 | 14000 | 14000 | 13990 | 1636 |
| 264 | 20231122 | 144700 | 4539599680 | 14000 | 14000 | 14010 | 14000 | 946 |
| 265 | 20231122 | 144600 | 4526355570 | 14000 | 13990 | 14010 | 13990 | 1029 |
| 266 | 20231122 | 144500 | 4511953090 | 13990 | 14000 | 14000 | 13990 | 726 |
| 267 | 20231122 | 144400 | 4501796190 | 13990 | 14000 | 14000 | 13990 | 1416 |
| 268 | 20231122 | 144300 | 4481980420 | 14000 | 14000 | 14010 | 13990 | 1355 |
| 269 | 20231122 | 144200 | 4463012840 | 13990 | 13990 | 14010 | 13990 | 545 |
| 270 | 20231122 | 144100 | 4455385660 | 13990 | 14000 | 14000 | 13990 | 775 |
| 271 | 20231122 | 144000 | 4444535710 | 14000 | 14000 | 14010 | 13990 | 1446 |
| 272 | 20231122 | 143900 | 4424291560 | 14000 | 14000 | 14010 | 14000 | 1146 |
| 273 | 20231122 | 143800 | 4408246340 | 14000 | 14000 | 14010 | 14000 | 744 |
| 274 | 20231122 | 143700 | 4397830280 | 14000 | 14010 | 14010 | 14000 | 759 |
| 275 | 20231122 | 143600 | 4387202730 | 14000 | 14020 | 14020 | 14000 | 1274 |
| 276 | 20231122 | 143500 | 4369364430 | 14000 | 14000 | 14040 | 14000 | 2732 |
| 277 | 20231122 | 143400 | 4331065410 | 14000 | 14000 | 14010 | 14000 | 388 |
| 278 | 20231122 | 143300 | 4325633400 | 14000 | 14000 | 14010 | 14000 | 729 |
| 279 | 20231122 | 143200 | 4315427080 | 14000 | 14010 | 14010 | 14000 | 1709 |
| 280 | 20231122 | 143100 | 4291499760 | 14010 | 14010 | 14020 | 14000 | 912 |
| 281 | 20231122 | 143000 | 4278726020 | 14010 | 14010 | 14010 | 14000 | 542 |
| 282 | 20231122 | 142900 | 4271133540 | 14010 | 14020 | 14020 | 14010 | 1001 |
| 283 | 20231122 | 142800 | 4257109100 | 14010 | 14020 | 14020 | 14010 | 1225 |
| 284 | 20231122 | 142700 | 4239946770 | 14010 | 14020 | 14030 | 14010 | 518 |
| 285 | 20231122 | 142600 | 4232686970 | 14020 | 14030 | 14040 | 14020 | 482 |
| 286 | 20231122 | 142500 | 4225926940 | 14030 | 14020 | 14040 | 14020 | 735 |
| 287 | 20231122 | 142400 | 4215618500 | 14020 | 14030 | 14040 | 14010 | 925 |
| 288 | 20231122 | 142300 | 4202653540 | 14030 | 14030 | 14030 | 14020 | 706 |
| 289 | 20231122 | 142200 | 4192750770 | 14020 | 14030 | 14030 | 14020 | 400 |
| 290 | 20231122 | 142100 | 4187142250 | 14030 | 14020 | 14030 | 14020 | 344 |
| 291 | 20231122 | 142000 | 4182319310 | 14030 | 14040 | 14040 | 14020 | 1621 |
| 292 | 20231122 | 141900 | 4159586660 | 14030 | 14030 | 14040 | 14030 | 167 |
| 293 | 20231122 | 141800 | 4157243580 | 14050 | 14030 | 14050 | 14030 | 358 |
| 294 | 20231122 | 141700 | 4152219440 | 14030 | 14020 | 14030 | 14020 | 711 |
| 295 | 20231122 | 141600 | 4142247430 | 14020 | 14040 | 14040 | 14010 | 896 |
| 296 | 20231122 | 141500 | 4129684040 | 14030 | 14040 | 14040 | 14030 | 273 |
| 297 | 20231122 | 141400 | 4125853840 | 14030 | 14030 | 14040 | 14030 | 585 |
| 298 | 20231122 | 141300 | 4117643210 | 14030 | 14040 | 14040 | 14030 | 538 |
| 299 | 20231122 | 141200 | 4110091860 | 14040 | 14040 | 14040 | 14030 | 1179 |
| 300 | 20231122 | 141100 | 4093550030 | 14040 | 14050 | 14050 | 14040 | 495 |
| 301 | 20231122 | 141000 | 4086598090 | 14060 | 14050 | 14060 | 14040 | 324 |
| 302 | 20231122 | 140900 | 4082046850 | 14050 | 14040 | 14050 | 14030 | 398 |
| 303 | 20231122 | 140800 | 4076457860 | 14040 | 14030 | 14040 | 14030 | 1195 |
| 304 | 20231122 | 140700 | 4059686940 | 14040 | 14050 | 14060 | 14040 | 354 |
| 305 | 20231122 | 140600 | 4054713010 | 14050 | 14040 | 14050 | 14030 | 183 |
| 306 | 20231122 | 140500 | 4052143770 | 14040 | 14050 | 14050 | 14030 | 525 |
| 307 | 20231122 | 140400 | 4044772880 | 14050 | 14050 | 14050 | 14010 | 3416 |
| 308 | 20231122 | 140300 | 3996807120 | 14040 | 14050 | 14050 | 14040 | 402 |
| 309 | 20231122 | 140200 | 3991162490 | 14050 | 14040 | 14050 | 14030 | 451 |
| 310 | 20231122 | 140100 | 3984832550 | 14050 | 14040 | 14050 | 14040 | 391 |
| 311 | 20231122 | 140000 | 3979341710 | 14040 | 14040 | 14040 | 14020 | 1043 |
| 312 | 20231122 | 135900 | 3964707370 | 14040 | 14030 | 14040 | 14030 | 1815 |
| 313 | 20231122 | 135800 | 3939232270 | 14030 | 14040 | 14040 | 14030 | 202 |
| 314 | 20231122 | 135700 | 3936397380 | 14040 | 14030 | 14040 | 14030 | 456 |
| 315 | 20231122 | 135600 | 3929996260 | 14030 | 14040 | 14040 | 14000 | 1841 |
| 316 | 20231122 | 135500 | 3904186900 | 14020 | 14020 | 14030 | 14020 | 244 |
| 317 | 20231122 | 135400 | 3900765390 | 14020 | 14020 | 14030 | 14020 | 243 |
| 318 | 20231122 | 135300 | 3897357170 | 14030 | 14020 | 14030 | 14010 | 681 |
| 319 | 20231122 | 135200 | 3887808120 | 14020 | 14020 | 14030 | 14000 | 1075 |
| 320 | 20231122 | 135100 | 3872749680 | 14020 | 14030 | 14030 | 14020 | 234 |
| 321 | 20231122 | 135000 | 3869468830 | 14030 | 14030 | 14030 | 14010 | 350 |
| 322 | 20231122 | 134900 | 3864559660 | 14040 | 14040 | 14050 | 14040 | 360 |
| 323 | 20231122 | 134800 | 3859505060 | 14040 | 14020 | 14050 | 14000 | 1119 |
| 324 | 20231122 | 134700 | 3843829110 | 14020 | 14010 | 14040 | 14010 | 528 |
| 325 | 20231122 | 134600 | 3836424780 | 14010 | 14020 | 14030 | 14010 | 310 |
| 326 | 20231122 | 134500 | 3832079490 | 14020 | 14030 | 14040 | 14020 | 345 |
| 327 | 20231122 | 134400 | 3827242180 | 14040 | 14010 | 14050 | 14000 | 1905 |
| 328 | 20231122 | 134300 | 3800532150 | 14010 | 14020 | 14030 | 14010 | 863 |
| 329 | 20231122 | 134200 | 3788438580 | 14010 | 14020 | 14020 | 14010 | 2255 |
| 330 | 20231122 | 134100 | 3756842390 | 14020 | 14020 | 14030 | 14020 | 499 |
| 331 | 20231122 | 134000 | 3749846090 | 14020 | 14020 | 14020 | 14020 | 975 |
| 332 | 20231122 | 133900 | 3736176590 | 14020 | 14030 | 14040 | 14020 | 240 |
| 333 | 20231122 | 133800 | 3732810580 | 14030 | 14030 | 14030 | 14030 | 157 |
| 334 | 20231122 | 133700 | 3730607870 | 14030 | 14040 | 14040 | 14030 | 766 |
| 335 | 20231122 | 133600 | 3719858530 | 14030 | 14030 | 14040 | 14020 | 927 |
| 336 | 20231122 | 133500 | 3706860250 | 14030 | 14050 | 14050 | 14030 | 1007 |
| 337 | 20231122 | 133400 | 3692714550 | 14050 | 14050 | 14060 | 14050 | 404 |
| 338 | 20231122 | 133300 | 3687037580 | 14050 | 14050 | 14060 | 14040 | 727 |
| 339 | 20231122 | 133200 | 3676820490 | 14060 | 14050 | 14060 | 14020 | 1074 |
| 340 | 20231122 | 133100 | 3661739580 | 14050 | 14060 | 14060 | 14040 | 580 |
| 341 | 20231122 | 133000 | 3653589280 | 14070 | 14060 | 14070 | 14050 | 110 |
| 342 | 20231122 | 132900 | 3652042800 | 14060 | 14070 | 14070 | 14040 | 384 |
| 343 | 20231122 | 132800 | 3646642560 | 14070 | 14070 | 14070 | 14020 | 1242 |
| 344 | 20231122 | 132700 | 3629203860 | 14070 | 14070 | 14070 | 14070 | 485 |
| 345 | 20231122 | 132600 | 3622379910 | 14070 | 14070 | 14080 | 14050 | 568 |
| 346 | 20231122 | 132500 | 3614386530 | 14060 | 14060 | 14070 | 14050 | 657 |
| 347 | 20231122 | 132400 | 3605150090 | 14060 | 14060 | 14060 | 14030 | 956 |
| 348 | 20231122 | 132300 | 3591717900 | 14060 | 14080 | 14080 | 14060 | 782 |
| 349 | 20231122 | 132200 | 3580716940 | 14070 | 14060 | 14070 | 14060 | 1628 |
| 350 | 20231122 | 132100 | 3557811540 | 14060 | 14040 | 14070 | 14030 | 1631 |
| 351 | 20231122 | 132000 | 3534887540 | 14030 | 14040 | 14040 | 14020 | 857 |
| 352 | 20231122 | 131900 | 3522865230 | 14040 | 14040 | 14050 | 14030 | 620 |
| 353 | 20231122 | 131800 | 3514160950 | 14050 | 14040 | 14050 | 14040 | 126 |
| 354 | 20231122 | 131700 | 3512391090 | 14050 | 14040 | 14050 | 14030 | 487 |
| 355 | 20231122 | 131600 | 3505552520 | 14050 | 14040 | 14050 | 14010 | 1470 |
| 356 | 20231122 | 131500 | 3484920950 | 14040 | 14040 | 14050 | 14040 | 305 |
| 357 | 20231122 | 131400 | 3480638210 | 14040 | 14040 | 14050 | 14040 | 161 |
| 358 | 20231122 | 131300 | 3478377350 | 14040 | 14040 | 14060 | 14040 | 652 |
| 359 | 20231122 | 131200 | 3469222250 | 14040 | 14040 | 14050 | 14030 | 1050 |
| 360 | 20231122 | 131100 | 3454484870 | 14040 | 14050 | 14060 | 14040 | 800 |
| 361 | 20231122 | 131000 | 3443247760 | 14040 | 14040 | 14040 | 14040 | 404 |
| 362 | 20231122 | 130900 | 3437575600 | 14050 | 14040 | 14050 | 14040 | 659 |
| 363 | 20231122 | 130800 | 3428317960 | 14040 | 14050 | 14050 | 14030 | 100 |
| 364 | 20231122 | 130700 | 3426914080 | 14050 | 14040 | 14060 | 14040 | 804 |
| 365 | 20231122 | 130600 | 3415620690 | 14040 | 14050 | 14050 | 14040 | 811 |
| 366 | 20231122 | 130500 | 3404227170 | 14050 | 14050 | 14050 | 14030 | 470 |
| 367 | 20231122 | 130400 | 3397625290 | 14050 | 14040 | 14050 | 14040 | 1559 |
| 368 | 20231122 | 130300 | 3375727520 | 14040 | 14040 | 14040 | 14030 | 660 |
| 369 | 20231122 | 130200 | 3366462190 | 14040 | 14030 | 14040 | 14020 | 1756 |
| 370 | 20231122 | 130100 | 3341809630 | 14030 | 14020 | 14030 | 14020 | 510 |
| 371 | 20231122 | 130000 | 3334655370 | 14030 | 14030 | 14040 | 14030 | 235 |
| 372 | 20231122 | 125900 | 3331358300 | 14030 | 14030 | 14030 | 14020 | 322 |
| 373 | 20231122 | 125800 | 3326840650 | 14040 | 14020 | 14040 | 14020 | 634 |
| 374 | 20231122 | 125700 | 3317946080 | 14020 | 14010 | 14030 | 14000 | 939 |
| 375 | 20231122 | 125600 | 3304787430 | 14010 | 14000 | 14010 | 14000 | 384 |
| 376 | 20231122 | 125500 | 3299407900 | 14000 | 14010 | 14010 | 14000 | 239 |
| 377 | 20231122 | 125400 | 3296061590 | 14010 | 14010 | 14010 | 14000 | 524 |
| 378 | 20231122 | 125300 | 3288721320 | 14010 | 14010 | 14010 | 14000 | 293 |
| 379 | 20231122 | 125200 | 3284616410 | 14000 | 14010 | 14010 | 14000 | 386 |
| 380 | 20231122 | 125100 | 3279208730 | 14010 | 14010 | 14020 | 14010 | 616 |
| 381 | 20231122 | 125000 | 3270577340 | 14000 | 14010 | 14010 | 14000 | 192 |
| 382 | 20231122 | 124900 | 3267888070 | 14010 | 14020 | 14020 | 14000 | 261 |
| 383 | 20231122 | 124800 | 3264230670 | 14010 | 14010 | 14010 | 14000 | 308 |
| 384 | 20231122 | 124700 | 3259917240 | 14010 | 14000 | 14020 | 13990 | 561 |
| 385 | 20231122 | 124600 | 3252061480 | 14000 | 14000 | 14010 | 14000 | 352 |
| 386 | 20231122 | 124500 | 3247132640 | 14000 | 14000 | 14010 | 13990 | 456 |
| 387 | 20231122 | 124400 | 3240749260 | 13990 | 13990 | 14000 | 13990 | 130 |
| 388 | 20231122 | 124300 | 3238930530 | 14000 | 14000 | 14000 | 14000 | 307 |
| 389 | 20231122 | 124200 | 3234632530 | 13990 | 14000 | 14000 | 13980 | 502 |
| 390 | 20231122 | 124100 | 3227607580 | 14000 | 14010 | 14010 | 14000 | 186 |
| 391 | 20231122 | 124000 | 3225003280 | 14000 | 14010 | 14010 | 13990 | 346 |
| 392 | 20231122 | 123900 | 3220160410 | 14010 | 13990 | 14010 | 13990 | 526 |
| 393 | 20231122 | 123800 | 3212796120 | 13990 | 14000 | 14000 | 13990 | 55 |
| 394 | 20231122 | 123700 | 3212026140 | 14000 | 13990 | 14000 | 13980 | 531 |
| 395 | 20231122 | 123600 | 3204595580 | 13990 | 14000 | 14000 | 13990 | 212 |
| 396 | 20231122 | 123500 | 3201629540 | 14000 | 13990 | 14000 | 13990 | 349 |
| 397 | 20231122 | 123400 | 3196745190 | 14000 | 13990 | 14000 | 13990 | 673 |
| 398 | 20231122 | 123300 | 3187327100 | 13990 | 13980 | 14000 | 13980 | 812 |
| 399 | 20231122 | 123200 | 3175962220 | 13990 | 13990 | 13990 | 13970 | 285 |
| 400 | 20231122 | 123100 | 3171977180 | 13990 | 13980 | 13990 | 13980 | 474 |
| 401 | 20231122 | 123000 | 3165347960 | 13980 | 13980 | 14000 | 13980 | 615 |
| 402 | 20231122 | 122900 | 3156744120 | 13980 | 13980 | 13980 | 13980 | 474 |
| 403 | 20231122 | 122800 | 3150117600 | 13980 | 13980 | 13980 | 13980 | 362 |
| 404 | 20231122 | 122700 | 3145056840 | 13980 | 13980 | 13980 | 13970 | 1431 |
| 405 | 20231122 | 122600 | 3125062380 | 13980 | 13980 | 13990 | 13980 | 919 |
| 406 | 20231122 | 122500 | 3112214530 | 13980 | 13980 | 13990 | 13980 | 276 |
| 407 | 20231122 | 122400 | 3108356030 | 13990 | 14000 | 14000 | 13980 | 1268 |
| 408 | 20231122 | 122300 | 3090609870 | 14000 | 13990 | 14020 | 13990 | 374 |
| 409 | 20231122 | 122200 | 3085373930 | 14000 | 13990 | 14000 | 13970 | 380 |
| 410 | 20231122 | 122100 | 3080058050 | 13990 | 13970 | 14000 | 13970 | 384 |
| 411 | 20231122 | 122000 | 3074686860 | 13970 | 13980 | 13980 | 13970 | 237 |
| 412 | 20231122 | 121900 | 3071374880 | 13980 | 13980 | 13980 | 13980 | 1292 |
| 413 | 20231122 | 121800 | 3053312720 | 13970 | 13970 | 13980 | 13960 | 1499 |
| 414 | 20231122 | 121700 | 3032372230 | 13970 | 13970 | 13970 | 13970 | 319 |
| 415 | 20231122 | 121600 | 3027915800 | 13970 | 13960 | 13970 | 13960 | 474 |
| 416 | 20231122 | 121500 | 3021295720 | 13970 | 13960 | 13980 | 13960 | 835 |
| 417 | 20231122 | 121400 | 3009631730 | 13970 | 13970 | 13970 | 13960 | 519 |
| 418 | 20231122 | 121300 | 3002385350 | 13960 | 13960 | 13970 | 13960 | 420 |
| 419 | 20231122 | 121200 | 2996519220 | 13970 | 13960 | 13970 | 13960 | 378 |
| 420 | 20231122 | 121100 | 2991241790 | 13960 | 13960 | 13970 | 13960 | 1591 |
| 421 | 20231122 | 121000 | 2969020570 | 13970 | 13960 | 13970 | 13960 | 869 |
| 422 | 20231122 | 120900 | 2956887010 | 13960 | 13960 | 13970 | 13960 | 440 |
| 423 | 20231122 | 120800 | 2950744580 | 13960 | 13980 | 13980 | 13960 | 3371 |
| 424 | 20231122 | 120700 | 2903666010 | 13970 | 13980 | 13980 | 13970 | 304 |
| 425 | 20231122 | 120600 | 2899418660 | 13970 | 13970 | 13980 | 13970 | 291 |
| 426 | 20231122 | 120500 | 2895353360 | 13970 | 13970 | 13980 | 13970 | 343 |
| 427 | 20231122 | 120400 | 2890561620 | 13970 | 13980 | 13980 | 13970 | 170 |
| 428 | 20231122 | 120300 | 2888186470 | 13970 | 13980 | 13980 | 13970 | 428 |
| 429 | 20231122 | 120200 | 2882207250 | 13980 | 13970 | 13980 | 13970 | 310 |
| 430 | 20231122 | 120100 | 2877874490 | 13970 | 13970 | 13980 | 13970 | 340 |
| 431 | 20231122 | 120000 | 2873124680 | 13970 | 13980 | 13980 | 13970 | 280 |
| 432 | 20231122 | 115900 | 2869211760 | 13970 | 13980 | 13980 | 13970 | 494 |
| 433 | 20231122 | 115800 | 2862310550 | 13980 | 13970 | 13980 | 13970 | 292 |
| 434 | 20231122 | 115700 | 2858230730 | 13970 | 13970 | 13980 | 13970 | 426 |
| 435 | 20231122 | 115600 | 2852279390 | 13970 | 13970 | 13980 | 13970 | 222 |
| 436 | 20231122 | 115500 | 2849177710 | 13970 | 13970 | 13980 | 13970 | 260 |
| 437 | 20231122 | 115400 | 2845545480 | 13980 | 13970 | 13980 | 13970 | 242 |
| 438 | 20231122 | 115300 | 2842164640 | 13970 | 13970 | 13970 | 13970 | 460 |
| 439 | 20231122 | 115200 | 2835738440 | 13980 | 13970 | 13980 | 13970 | 119 |
| 440 | 20231122 | 115100 | 2834075660 | 13970 | 13970 | 13980 | 13970 | 485 |
| 441 | 20231122 | 115000 | 2827300050 | 13980 | 13980 | 13980 | 13970 | 284 |
| 442 | 20231122 | 114900 | 2823330970 | 13980 | 13970 | 13980 | 13970 | 226 |
| 443 | 20231122 | 114800 | 2820172810 | 13970 | 13980 | 13980 | 13970 | 337 |
| 444 | 20231122 | 114700 | 2815461740 | 13970 | 13970 | 13980 | 13970 | 559 |
| 445 | 20231122 | 114600 | 2807649490 | 13970 | 13970 | 13980 | 13970 | 3744 |
| 446 | 20231122 | 114500 | 2755345790 | 13970 | 13980 | 13980 | 13970 | 463 |
| 447 | 20231122 | 114400 | 2748877030 | 13980 | 13970 | 13980 | 13970 | 477 |
| 448 | 20231122 | 114300 | 2742211860 | 13970 | 13980 | 13980 | 13970 | 466 |
| 449 | 20231122 | 114200 | 2735700230 | 13970 | 13970 | 13970 | 13970 | 189 |
| 450 | 20231122 | 114100 | 2733059900 | 13970 | 13970 | 13980 | 13970 | 393 |
| 451 | 20231122 | 114000 | 2727569330 | 13980 | 13980 | 13980 | 13970 | 436 |
| 452 | 20231122 | 113900 | 2721474380 | 13970 | 13970 | 13980 | 13970 | 389 |
| 453 | 20231122 | 113800 | 2716040030 | 13980 | 13970 | 13980 | 13970 | 230 |
| 454 | 20231122 | 113700 | 2712826830 | 13980 | 13970 | 13980 | 13970 | 620 |
| 455 | 20231122 | 113600 | 2704160550 | 13970 | 13970 | 13980 | 13960 | 375 |
| 456 | 20231122 | 113500 | 2698920320 | 13970 | 13970 | 13970 | 13960 | 1397 |
| 457 | 20231122 | 113400 | 2679404240 | 13970 | 13970 | 13970 | 13960 | 206 |
| 458 | 20231122 | 113300 | 2676527990 | 13960 | 13960 | 13970 | 13960 | 1732 |
| 459 | 20231122 | 113200 | 2652349180 | 13970 | 13960 | 13970 | 13960 | 508 |
| 460 | 20231122 | 113100 | 2645256850 | 13960 | 13970 | 13970 | 13960 | 1124 |
| 461 | 20231122 | 113000 | 2629559190 | 13970 | 13970 | 13980 | 13970 | 468 |
| 462 | 20231122 | 112900 | 2623020810 | 13970 | 13960 | 13970 | 13960 | 662 |
| 463 | 20231122 | 112800 | 2613773790 | 13970 | 13970 | 13970 | 13960 | 962 |
| 464 | 20231122 | 112700 | 2600335820 | 13970 | 13970 | 13980 | 13970 | 385 |
| 465 | 20231122 | 112600 | 2594957310 | 13980 | 13960 | 13980 | 13960 | 756 |
| 466 | 20231122 | 112500 | 2584397320 | 13970 | 13960 | 13970 | 13960 | 450 |
| 467 | 20231122 | 112400 | 2578114620 | 13970 | 13960 | 13970 | 13960 | 307 |
| 468 | 20231122 | 112300 | 2573828570 | 13960 | 13970 | 13980 | 13960 | 3719 |
| 469 | 20231122 | 112200 | 2521874730 | 13970 | 13970 | 13980 | 13970 | 631 |
| 470 | 20231122 | 112100 | 2513055580 | 13970 | 13980 | 13980 | 13970 | 236 |
| 471 | 20231122 | 112000 | 2509758100 | 13970 | 13970 | 13980 | 13970 | 448 |
| 472 | 20231122 | 111900 | 2503498540 | 13980 | 13970 | 13980 | 13970 | 547 |
| 473 | 20231122 | 111800 | 2495853220 | 13970 | 13970 | 13980 | 13970 | 2629 |
| 474 | 20231122 | 111700 | 2459126030 | 13980 | 13980 | 13980 | 13970 | 43 |
| 475 | 20231122 | 111600 | 2458525250 | 13970 | 13970 | 13980 | 13970 | 747 |
| 476 | 20231122 | 111500 | 2448089060 | 13970 | 13970 | 13980 | 13970 | 464 |
| 477 | 20231122 | 111400 | 2441604890 | 13970 | 13970 | 13980 | 13970 | 305 |
| 478 | 20231122 | 111300 | 2437344030 | 13980 | 13970 | 13980 | 13970 | 243 |
| 479 | 20231122 | 111200 | 2433948360 | 13970 | 13970 | 13980 | 13970 | 881 |
| 480 | 20231122 | 111100 | 2421640680 | 13980 | 13980 | 13980 | 13970 | 251 |
| 481 | 20231122 | 111000 | 2418133590 | 13970 | 13970 | 13980 | 13970 | 1103 |
| 482 | 20231122 | 110900 | 2402724630 | 13980 | 13980 | 13980 | 13970 | 430 |
| 483 | 20231122 | 110800 | 2396715530 | 13980 | 13970 | 13980 | 13970 | 333 |
| 484 | 20231122 | 110700 | 2392062520 | 13980 | 13980 | 13980 | 13970 | 341 |
| 485 | 20231122 | 110600 | 2387298030 | 13970 | 13980 | 13980 | 13970 | 308 |
| 486 | 20231122 | 110500 | 2382994810 | 13980 | 13980 | 13990 | 13970 | 475 |
| 487 | 20231122 | 110400 | 2376353960 | 13980 | 13980 | 13980 | 13970 | 860 |
| 488 | 20231122 | 110300 | 2364333020 | 13980 | 13980 | 13980 | 13980 | 567 |
| 489 | 20231122 | 110200 | 2356406360 | 13980 | 13980 | 13990 | 13980 | 1051 |
| 490 | 20231122 | 110100 | 2341707880 | 13990 | 13980 | 13990 | 13980 | 838 |
| 491 | 20231122 | 110000 | 2329992110 | 13990 | 13990 | 14000 | 13990 | 1408 |
| 492 | 20231122 | 105900 | 2310291800 | 13990 | 13990 | 13990 | 13990 | 229 |
| 493 | 20231122 | 105800 | 2307088090 | 13990 | 13990 | 14000 | 13990 | 1194 |
| 494 | 20231122 | 105700 | 2290377680 | 14000 | 13980 | 14050 | 13980 | 2775 |
| 495 | 20231122 | 105600 | 2251476170 | 13980 | 13980 | 13980 | 13970 | 834 |
| 496 | 20231122 | 105500 | 2239819430 | 13980 | 13980 | 13990 | 13980 | 340 |
| 497 | 20231122 | 105400 | 2235064310 | 13980 | 13980 | 13990 | 13980 | 833 |
| 498 | 20231122 | 105300 | 2223418910 | 13980 | 13980 | 13980 | 13970 | 2094 |
| 499 | 20231122 | 105200 | 2194156390 | 13970 | 13980 | 13980 | 13970 | 213 |
| 500 | 20231122 | 105100 | 2191180130 | 13990 | 13980 | 13990 | 13970 | 226 |
| 501 | 20231122 | 105000 | 2188020990 | 13980 | 13970 | 13980 | 13970 | 284 |
| 502 | 20231122 | 104900 | 2184052950 | 13980 | 13970 | 13980 | 13970 | 213 |
| 503 | 20231122 | 104800 | 2181075510 | 13970 | 13970 | 13980 | 13970 | 411 |
| 504 | 20231122 | 104700 | 2175332390 | 13970 | 13980 | 13990 | 13970 | 1047 |
| 505 | 20231122 | 104600 | 2160694170 | 13980 | 13980 | 13990 | 13980 | 198 |
| 506 | 20231122 | 104500 | 2157925970 | 13980 | 13980 | 13990 | 13980 | 453 |
| 507 | 20231122 | 104400 | 2151592480 | 13980 | 13990 | 13990 | 13980 | 1142 |
| 508 | 20231122 | 104300 | 2135617680 | 13990 | 13990 | 13990 | 13980 | 19 |
| 509 | 20231122 | 104200 | 2135351910 | 13980 | 13980 | 13990 | 13980 | 305 |
| 510 | 20231122 | 104100 | 2131087740 | 13980 | 13990 | 13990 | 13980 | 102 |
| 511 | 20231122 | 104000 | 2129661070 | 13990 | 13990 | 13990 | 13980 | 64 |
| 512 | 20231122 | 103900 | 2128765960 | 14000 | 14000 | 14000 | 13990 | 624 |
| 513 | 20231122 | 103800 | 2120031450 | 13990 | 13980 | 13990 | 13970 | 257 |
| 514 | 20231122 | 103700 | 2116438680 | 13980 | 13980 | 13980 | 13970 | 1415 |
| 515 | 20231122 | 103600 | 2096657470 | 13980 | 13970 | 13980 | 13970 | 235 |
| 516 | 20231122 | 103500 | 2093374400 | 13980 | 13970 | 13980 | 13970 | 1028 |
| 517 | 20231122 | 103400 | 2079013220 | 13970 | 13970 | 13970 | 13960 | 434 |
| 518 | 20231122 | 103300 | 2072953030 | 13960 | 13960 | 13970 | 13960 | 296 |
| 519 | 20231122 | 103200 | 2068820190 | 13970 | 13970 | 13970 | 13960 | 302 |
| 520 | 20231122 | 103100 | 2064601420 | 13970 | 13970 | 13970 | 13970 | 156 |
| 521 | 20231122 | 103000 | 2062422100 | 13980 | 13970 | 13980 | 13970 | 647 |
| 522 | 20231122 | 102900 | 2053382300 | 13980 | 13960 | 13980 | 13960 | 908 |
| 523 | 20231122 | 102800 | 2040701630 | 13970 | 13970 | 13970 | 13960 | 4131 |
| 524 | 20231122 | 102700 | 1983031220 | 13960 | 13970 | 13970 | 13960 | 805 |
| 525 | 20231122 | 102600 | 1971792740 | 13970 | 13970 | 13970 | 13960 | 2022 |
| 526 | 20231122 | 102500 | 1943545650 | 13970 | 13970 | 13970 | 13970 | 272 |
| 527 | 20231122 | 102400 | 1939745810 | 13980 | 13980 | 13980 | 13970 | 1198 |
| 528 | 20231122 | 102300 | 1923001460 | 13990 | 13980 | 13990 | 13980 | 299 |
| 529 | 20231122 | 102200 | 1918818760 | 13980 | 13970 | 13980 | 13970 | 1806 |
| 530 | 20231122 | 102100 | 1893572390 | 13980 | 13980 | 13980 | 13970 | 156 |
| 531 | 20231122 | 102000 | 1891392700 | 13970 | 13970 | 13980 | 13970 | 688 |
| 532 | 20231122 | 101900 | 1881781020 | 13980 | 13980 | 13980 | 13970 | 432 |
| 533 | 20231122 | 101800 | 1875743340 | 13980 | 13980 | 13990 | 13970 | 1708 |
| 534 | 20231122 | 101700 | 1851853680 | 13990 | 13990 | 13990 | 13970 | 1412 |
| 535 | 20231122 | 101600 | 1832117110 | 13990 | 13980 | 14000 | 13980 | 946 |
| 536 | 20231122 | 101500 | 1818885140 | 13990 | 13990 | 13990 | 13980 | 197 |
| 537 | 20231122 | 101400 | 1816130510 | 13990 | 13980 | 13990 | 13980 | 191 |
| 538 | 20231122 | 101300 | 1813460190 | 13990 | 13990 | 13990 | 13980 | 94 |
| 539 | 20231122 | 101200 | 1812145420 | 13990 | 13980 | 13990 | 13980 | 195 |
| 540 | 20231122 | 101100 | 1809418690 | 13980 | 14000 | 14000 | 13980 | 975 |
| 541 | 20231122 | 101000 | 1795781320 | 13990 | 13990 | 14000 | 13990 | 322 |
| 542 | 20231122 | 100900 | 1791276510 | 14000 | 14000 | 14000 | 13990 | 61 |
| 543 | 20231122 | 100800 | 1790422700 | 13990 | 13990 | 14000 | 13990 | 365 |
| 544 | 20231122 | 100700 | 1785315950 | 14000 | 13980 | 14000 | 13980 | 758 |
| 545 | 20231122 | 100600 | 1774718210 | 13980 | 13970 | 13980 | 13970 | 806 |
| 546 | 20231122 | 100500 | 1763452060 | 13980 | 13980 | 13980 | 13980 | 216 |
| 547 | 20231122 | 100400 | 1760432380 | 13990 | 13990 | 13990 | 13970 | 11523 |
| 548 | 20231122 | 100300 | 1599379890 | 13990 | 13990 | 13990 | 13990 | 1550 |
| 549 | 20231122 | 100200 | 1577695390 | 13980 | 13980 | 13990 | 13980 | 1674 |
| 550 | 20231122 | 100100 | 1554287730 | 13990 | 13990 | 13990 | 13980 | 508 |
| 551 | 20231122 | 100000 | 1547184990 | 13990 | 13980 | 13990 | 13980 | 1368 |
| 552 | 20231122 | 095900 | 1528059840 | 13980 | 13990 | 13990 | 13980 | 2728 |
| 553 | 20231122 | 095800 | 1489922380 | 13990 | 13980 | 14000 | 13980 | 998 |
| 554 | 20231122 | 095700 | 1475970240 | 13980 | 13970 | 13980 | 13970 | 1305 |
| 555 | 20231122 | 095600 | 1457728240 | 13980 | 13990 | 14000 | 13970 | 2901 |
| 556 | 20231122 | 095500 | 1417150980 | 13990 | 13990 | 14000 | 13990 | 870 |
| 557 | 20231122 | 095400 | 1404979060 | 13990 | 13990 | 14000 | 13990 | 894 |
| 558 | 20231122 | 095300 | 1392470380 | 13990 | 14000 | 14000 | 13990 | 207 |
| 559 | 20231122 | 095200 | 1389573630 | 14000 | 14000 | 14000 | 13990 | 500 |
| 560 | 20231122 | 095100 | 1382578490 | 13990 | 14000 | 14000 | 13990 | 345 |
| 561 | 20231122 | 095000 | 1377750930 | 14000 | 13990 | 14000 | 13990 | 1976 |
| 562 | 20231122 | 094900 | 1350093540 | 14000 | 13980 | 14010 | 13980 | 531 |
| 563 | 20231122 | 094800 | 1342665700 | 13970 | 14020 | 14020 | 13970 | 3547 |
| 564 | 20231122 | 094700 | 1293061900 | 13990 | 13970 | 13990 | 13970 | 1578 |
| 565 | 20231122 | 094600 | 1271004940 | 13970 | 13960 | 13970 | 13960 | 1287 |
| 566 | 20231122 | 094500 | 1253031410 | 13960 | 13960 | 13980 | 13960 | 3132 |
| 567 | 20231122 | 094400 | 1209294560 | 13960 | 14010 | 14010 | 13960 | 18709 |
| 568 | 20231122 | 094300 | 947548330 | 14010 | 14020 | 14020 | 14010 | 9296 |
| 569 | 20231122 | 094200 | 817284170 | 14010 | 14020 | 14020 | 14010 | 452 |
| 570 | 20231122 | 094100 | 810949150 | 14020 | 14030 | 14030 | 14010 | 880 |
| 571 | 20231122 | 094000 | 798612230 | 14030 | 14020 | 14030 | 14020 | 179 |
| 572 | 20231122 | 093900 | 796102530 | 14020 | 14010 | 14020 | 14000 | 1468 |
| 573 | 20231122 | 093800 | 775536100 | 14010 | 14010 | 14010 | 14000 | 1984 |
| 574 | 20231122 | 093700 | 747755560 | 14010 | 14000 | 14010 | 14000 | 2871 |
| 575 | 20231122 | 093600 | 707555660 | 14000 | 14030 | 14030 | 14000 | 6987 |
| 576 | 20231122 | 093500 | 609651720 | 14050 | 14030 | 14050 | 14030 | 1907 |
| 577 | 20231122 | 093400 | 582894640 | 14040 | 14040 | 14050 | 14030 | 2032 |
| 578 | 20231122 | 093300 | 554369050 | 14040 | 14060 | 14060 | 14040 | 1588 |
| 579 | 20231122 | 093200 | 532071010 | 14060 | 14040 | 14060 | 14040 | 3234 |
| 580 | 20231122 | 093100 | 486603860 | 14040 | 14060 | 14060 | 14040 | 7300 |
| 581 | 20231122 | 093000 | 384059440 | 14050 | 14060 | 14060 | 14050 | 182 |
| 582 | 20231122 | 092900 | 381502240 | 14060 | 14060 | 14060 | 14050 | 123 |
| 583 | 20231122 | 092800 | 379774010 | 14050 | 14060 | 14060 | 14050 | 193 |
| 584 | 20231122 | 092700 | 377060740 | 14060 | 14070 | 14070 | 14050 | 352 |
| 585 | 20231122 | 092600 | 372111720 | 14070 | 14060 | 14070 | 14060 | 234 |
| 586 | 20231122 | 092500 | 368821540 | 14060 | 14060 | 14060 | 14060 | 917 |
| 587 | 20231122 | 092400 | 355928520 | 14060 | 14060 | 14060 | 14060 | 212 |
| 588 | 20231122 | 092300 | 352947800 | 14070 | 14060 | 14070 | 14060 | 155 |
| 589 | 20231122 | 092200 | 350768160 | 14070 | 14070 | 14070 | 14070 | 268 |
| 590 | 20231122 | 092100 | 346997400 | 14070 | 14070 | 14070 | 14070 | 182 |
| 591 | 20231122 | 092000 | 344436660 | 14070 | 14080 | 14080 | 14050 | 1115 |
| 592 | 20231122 | 091900 | 328756240 | 14070 | 14080 | 14080 | 14070 | 663 |
| 593 | 20231122 | 091800 | 319427810 | 14080 | 14080 | 14080 | 14080 | 110 |
| 594 | 20231122 | 091700 | 317879010 | 14080 | 14070 | 14080 | 14070 | 263 |
| 595 | 20231122 | 091600 | 314176070 | 14070 | 14080 | 14090 | 14070 | 381 |
| 596 | 20231122 | 091500 | 308811520 | 14080 | 14080 | 14080 | 14040 | 4655 |
| 597 | 20231122 | 091400 | 243370180 | 14090 | 14100 | 14100 | 14080 | 1639 |
| 598 | 20231122 | 091300 | 220268860 | 14100 | 14110 | 14110 | 14100 | 396 |
| 599 | 20231122 | 091200 | 214681840 | 14110 | 14110 | 14110 | 14100 | 1215 |
| 600 | 20231122 | 091100 | 197540460 | 14110 | 14110 | 14120 | 14100 | 2719 |
| 601 | 20231122 | 091000 | 159181970 | 14110 | 14110 | 14110 | 14110 | 317 |
| 602 | 20231122 | 090900 | 154709100 | 14110 | 14110 | 14130 | 14110 | 1169 |
| 603 | 20231122 | 090800 | 138203410 | 14130 | 14120 | 14130 | 14110 | 724 |
| 604 | 20231122 | 090700 | 127979250 | 14130 | 14120 | 14140 | 14120 | 665 |
| 605 | 20231122 | 090600 | 118582960 | 14120 | 14100 | 14120 | 14100 | 1120 |
| 606 | 20231122 | 090500 | 102770730 | 14100 | 14100 | 14120 | 14100 | 556 |
| 607 | 20231122 | 090400 | 94930710 | 14100 | 14090 | 14130 | 14090 | 1195 |
| 608 | 20231122 | 090300 | 78061190 | 14090 | 14080 | 14130 | 14070 | 605 |
| 609 | 20231122 | 090200 | 69541830 | 14080 | 14080 | 14160 | 14070 | 1317 |
| 610 | 20231122 | 090100 | 50947190 | 14080 | 14060 | 14080 | 14060 | 379 |
| 611 | 20231122 | 090000 | 45616680 | 14060 | 14070 | 14070 | 14050 | 3244 |