37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 203900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 5106 |
| 3 | 20231122 | 203800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 4 | 20231122 | 203700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 5 | 20231122 | 203600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 6 | 20231122 | 203500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 7 | 20231122 | 203400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 8 | 20231122 | 203300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 9 | 20231122 | 203200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 10 | 20231122 | 203100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 11 | 20231122 | 203000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 12 | 20231122 | 202900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 13 | 20231122 | 202800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 14 | 20231122 | 202700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 15 | 20231122 | 202600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 16 | 20231122 | 202500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 17 | 20231122 | 202400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 18 | 20231122 | 202300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 19 | 20231122 | 202200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 20 | 20231122 | 202100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 21 | 20231122 | 202000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 22 | 20231122 | 201900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 23 | 20231122 | 201800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 24 | 20231122 | 201700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 25 | 20231122 | 201600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 26 | 20231122 | 201500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 27 | 20231122 | 201400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 28 | 20231122 | 201300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 29 | 20231122 | 201200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 30 | 20231122 | 201100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 31 | 20231122 | 201000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 32 | 20231122 | 200900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 5106 |
| 33 | 20231122 | 200800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 34 | 20231122 | 200700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 35 | 20231122 | 200600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 36 | 20231122 | 200500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 37 | 20231122 | 200400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 38 | 20231122 | 200300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 39 | 20231122 | 200200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 40 | 20231122 | 200100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 41 | 20231122 | 200000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 42 | 20231122 | 195900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 43 | 20231122 | 195800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 44 | 20231122 | 195700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 45 | 20231122 | 195600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 46 | 20231122 | 195500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 47 | 20231122 | 195400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 48 | 20231122 | 195300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 49 | 20231122 | 195200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 50 | 20231122 | 195100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 51 | 20231122 | 195000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 52 | 20231122 | 194900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 53 | 20231122 | 194800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 54 | 20231122 | 194700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 55 | 20231122 | 194600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 56 | 20231122 | 194500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 57 | 20231122 | 194400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 58 | 20231122 | 194300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 59 | 20231122 | 194200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 60 | 20231122 | 194100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 61 | 20231122 | 194000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 62 | 20231122 | 193900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 5106 |
| 63 | 20231122 | 193800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 64 | 20231122 | 193700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 65 | 20231122 | 193600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 66 | 20231122 | 193500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 67 | 20231122 | 193400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 68 | 20231122 | 193300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 69 | 20231122 | 193200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 70 | 20231122 | 193100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 71 | 20231122 | 193000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 72 | 20231122 | 192900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 73 | 20231122 | 192800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 74 | 20231122 | 192700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 75 | 20231122 | 192600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 76 | 20231122 | 192500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 77 | 20231122 | 192400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 78 | 20231122 | 192300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 79 | 20231122 | 192200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 80 | 20231122 | 192100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 81 | 20231122 | 192000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 82 | 20231122 | 191900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 83 | 20231122 | 191800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 84 | 20231122 | 191700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 85 | 20231122 | 191600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 86 | 20231122 | 191500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 87 | 20231122 | 191400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 88 | 20231122 | 191300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 89 | 20231122 | 191200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 90 | 20231122 | 191100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 91 | 20231122 | 191000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 92 | 20231122 | 190900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 5106 |
| 93 | 20231122 | 190800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 94 | 20231122 | 190700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 95 | 20231122 | 190600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 96 | 20231122 | 190500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 97 | 20231122 | 190400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 98 | 20231122 | 190300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 99 | 20231122 | 190200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 100 | 20231122 | 190100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 101 | 20231122 | 190000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 102 | 20231122 | 185900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 103 | 20231122 | 185800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 104 | 20231122 | 185700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 105 | 20231122 | 185600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 106 | 20231122 | 185500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 107 | 20231122 | 185400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 108 | 20231122 | 185300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 109 | 20231122 | 185200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 110 | 20231122 | 185100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 111 | 20231122 | 185000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 112 | 20231122 | 184900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 113 | 20231122 | 184800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 114 | 20231122 | 184700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 115 | 20231122 | 184600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 116 | 20231122 | 184500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 117 | 20231122 | 184400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 118 | 20231122 | 184300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 119 | 20231122 | 184200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 120 | 20231122 | 184100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 121 | 20231122 | 184000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 122 | 20231122 | 183900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 5106 |
| 123 | 20231122 | 183800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 124 | 20231122 | 183700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 125 | 20231122 | 183600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 126 | 20231122 | 183500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 127 | 20231122 | 183400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 128 | 20231122 | 183300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 129 | 20231122 | 183200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 130 | 20231122 | 183100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 131 | 20231122 | 183000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 132 | 20231122 | 182900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 133 | 20231122 | 182800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 134 | 20231122 | 182700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 135 | 20231122 | 182600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 136 | 20231122 | 182500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 137 | 20231122 | 182400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 138 | 20231122 | 182300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 139 | 20231122 | 182200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 140 | 20231122 | 182100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 141 | 20231122 | 182000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 142 | 20231122 | 181900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 143 | 20231122 | 181800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 144 | 20231122 | 181700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 145 | 20231122 | 181600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 146 | 20231122 | 181500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 147 | 20231122 | 181400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 148 | 20231122 | 181300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 149 | 20231122 | 181200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 150 | 20231122 | 181100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 151 | 20231122 | 181000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 152 | 20231122 | 180900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 5106 |
| 153 | 20231122 | 180800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 154 | 20231122 | 180700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 155 | 20231122 | 180600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 156 | 20231122 | 180500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 157 | 20231122 | 180400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 158 | 20231122 | 180300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 159 | 20231122 | 180200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 160 | 20231122 | 180100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 161 | 20231122 | 180000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 162 | 20231122 | 175900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 163 | 20231122 | 175800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 164 | 20231122 | 175700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 165 | 20231122 | 175600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 166 | 20231122 | 175500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 167 | 20231122 | 175400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 168 | 20231122 | 175300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 169 | 20231122 | 175200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 170 | 20231122 | 175100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 171 | 20231122 | 175000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 172 | 20231122 | 174900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 173 | 20231122 | 174800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 174 | 20231122 | 174700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 175 | 20231122 | 174600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 176 | 20231122 | 174500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 177 | 20231122 | 174400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 178 | 20231122 | 174300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 179 | 20231122 | 174200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 180 | 20231122 | 174100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 181 | 20231122 | 174000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 182 | 20231122 | 173900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 5106 |
| 183 | 20231122 | 173800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 184 | 20231122 | 173700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 185 | 20231122 | 173600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 186 | 20231122 | 173500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 187 | 20231122 | 173400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 188 | 20231122 | 173300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 189 | 20231122 | 173200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 190 | 20231122 | 173100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 191 | 20231122 | 173000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 192 | 20231122 | 172900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 193 | 20231122 | 172800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 194 | 20231122 | 172700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 195 | 20231122 | 172600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 196 | 20231122 | 172500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 197 | 20231122 | 172400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 198 | 20231122 | 172300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 199 | 20231122 | 172200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 200 | 20231122 | 172100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 201 | 20231122 | 172000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 202 | 20231122 | 171900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 203 | 20231122 | 171800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 204 | 20231122 | 171700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 205 | 20231122 | 171600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 206 | 20231122 | 171500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 207 | 20231122 | 171400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 208 | 20231122 | 171300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 209 | 20231122 | 171200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 210 | 20231122 | 171100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 211 | 20231122 | 171000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 212 | 20231122 | 170900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 5106 |
| 213 | 20231122 | 170800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 214 | 20231122 | 170700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 215 | 20231122 | 170600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 216 | 20231122 | 170500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 217 | 20231122 | 170400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 218 | 20231122 | 170300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 219 | 20231122 | 170200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 220 | 20231122 | 170100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 221 | 20231122 | 170000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 222 | 20231122 | 165900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 223 | 20231122 | 165800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 224 | 20231122 | 165700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 225 | 20231122 | 165600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 226 | 20231122 | 165500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 227 | 20231122 | 165400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 228 | 20231122 | 165300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 229 | 20231122 | 165200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 230 | 20231122 | 165100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 231 | 20231122 | 165000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 232 | 20231122 | 164900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 233 | 20231122 | 164800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 234 | 20231122 | 164700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 235 | 20231122 | 164600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 236 | 20231122 | 164500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 237 | 20231122 | 164400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 238 | 20231122 | 164300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 239 | 20231122 | 164200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 240 | 20231122 | 164100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 241 | 20231122 | 164000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 242 | 20231122 | 163900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 5106 |
| 243 | 20231122 | 163800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 244 | 20231122 | 163700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 245 | 20231122 | 163600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 246 | 20231122 | 163500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 247 | 20231122 | 163400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 248 | 20231122 | 163300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 249 | 20231122 | 163200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 250 | 20231122 | 163100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 251 | 20231122 | 163000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 252 | 20231122 | 162900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 253 | 20231122 | 162800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 254 | 20231122 | 162700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 255 | 20231122 | 162600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 256 | 20231122 | 162500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 257 | 20231122 | 162400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 258 | 20231122 | 162300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 259 | 20231122 | 162200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 260 | 20231122 | 162100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 261 | 20231122 | 162000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 262 | 20231122 | 161900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 263 | 20231122 | 161800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 264 | 20231122 | 161700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 265 | 20231122 | 161600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 266 | 20231122 | 161500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 267 | 20231122 | 161400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 268 | 20231122 | 161300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 269 | 20231122 | 161200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 270 | 20231122 | 161100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 271 | 20231122 | 161000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 272 | 20231122 | 160900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 5106 |
| 273 | 20231122 | 160800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 274 | 20231122 | 160700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 275 | 20231122 | 160600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 276 | 20231122 | 160500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 277 | 20231122 | 160400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 278 | 20231122 | 160300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 279 | 20231122 | 160200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 280 | 20231122 | 160100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 281 | 20231122 | 160000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 282 | 20231122 | 155900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 283 | 20231122 | 155800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 284 | 20231122 | 155700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 285 | 20231122 | 155600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 286 | 20231122 | 155500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 287 | 20231122 | 155400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 288 | 20231122 | 155300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 289 | 20231122 | 155200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 290 | 20231122 | 155100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 291 | 20231122 | 155000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 292 | 20231122 | 154900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 293 | 20231122 | 154800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 294 | 20231122 | 154700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 295 | 20231122 | 154600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 296 | 20231122 | 154500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 297 | 20231122 | 154400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 298 | 20231122 | 154300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 299 | 20231122 | 154200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 300 | 20231122 | 154100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 301 | 20231122 | 154000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 302 | 20231122 | 153900 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 5106 |
| 303 | 20231122 | 153800 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 304 | 20231122 | 153700 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 305 | 20231122 | 153600 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 306 | 20231122 | 153500 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 307 | 20231122 | 153400 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 308 | 20231122 | 153300 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 309 | 20231122 | 153200 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 310 | 20231122 | 153100 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 0 |
| 311 | 20231122 | 153000 | 6356537050 | 13960 | 13960 | 13960 | 13960 | 5106 |
| 312 | 20231122 | 152900 | 6285257290 | 13970 | 13970 | 13970 | 13970 | 0 |
| 313 | 20231122 | 152800 | 6285257290 | 13970 | 13970 | 13970 | 13970 | 0 |
| 314 | 20231122 | 152700 | 6285257290 | 13970 | 13970 | 13970 | 13970 | 0 |
| 315 | 20231122 | 152600 | 6285257290 | 13970 | 13970 | 13970 | 13970 | 0 |
| 316 | 20231122 | 152500 | 6285257290 | 13970 | 13970 | 13970 | 13970 | 0 |
| 317 | 20231122 | 152400 | 6285257290 | 13970 | 13970 | 13970 | 13970 | 0 |
| 318 | 20231122 | 152300 | 6285257290 | 13970 | 13970 | 13970 | 13970 | 0 |
| 319 | 20231122 | 152200 | 6285257290 | 13970 | 13970 | 13970 | 13970 | 0 |
| 320 | 20231122 | 152100 | 6285257290 | 13970 | 13970 | 13970 | 13970 | 0 |
| 321 | 20231122 | 152000 | 6285257290 | 13970 | 13970 | 13970 | 13970 | 0 |
| 322 | 20231122 | 151900 | 6285257290 | 13970 | 13970 | 13990 | 13960 | 978 |
| 323 | 20231122 | 151800 | 6271594970 | 13970 | 13990 | 13990 | 13970 | 344 |
| 324 | 20231122 | 151700 | 6266786270 | 13970 | 13970 | 13990 | 13960 | 533 |
| 325 | 20231122 | 151600 | 6259335810 | 13970 | 13950 | 13980 | 13950 | 519 |
| 326 | 20231122 | 151500 | 6252085350 | 13950 | 13940 | 13950 | 13930 | 201 |
| 327 | 20231122 | 151400 | 6249282740 | 13930 | 13940 | 13940 | 13930 | 280 |
| 328 | 20231122 | 151300 | 6245379690 | 13930 | 13950 | 13950 | 13930 | 580 |
| 329 | 20231122 | 151200 | 6237291960 | 13940 | 13930 | 13960 | 13920 | 369 |
| 330 | 20231122 | 151100 | 6232148110 | 13920 | 13940 | 13940 | 13920 | 1107 |
| 331 | 20231122 | 151000 | 6216735030 | 13910 | 13950 | 13970 | 13910 | 874 |
| 332 | 20231122 | 150900 | 6204556720 | 13950 | 13970 | 13970 | 13940 | 316 |
| 333 | 20231122 | 150800 | 6200145960 | 13970 | 13960 | 13970 | 13960 | 264 |
| 334 | 20231122 | 150700 | 6196460420 | 13980 | 13940 | 13980 | 13930 | 997 |
| 335 | 20231122 | 150600 | 6182528430 | 13940 | 13980 | 13990 | 13940 | 651 |
| 336 | 20231122 | 150500 | 6173443190 | 13990 | 13970 | 14000 | 13960 | 896 |
| 337 | 20231122 | 150400 | 6160920890 | 13970 | 13940 | 13970 | 13940 | 393 |
| 338 | 20231122 | 150300 | 6155437630 | 13930 | 13920 | 13930 | 13920 | 229 |
| 339 | 20231122 | 150200 | 6152248230 | 13900 | 13900 | 13930 | 13900 | 561 |
| 340 | 20231122 | 150100 | 6144448910 | 13900 | 13900 | 13900 | 13890 | 816 |
| 341 | 20231122 | 150000 | 6133107110 | 13900 | 13880 | 13900 | 13880 | 1021 |
| 342 | 20231122 | 145900 | 6118923500 | 13890 | 13910 | 13910 | 13890 | 1315 |
| 343 | 20231122 | 145800 | 6100651070 | 13910 | 13920 | 13920 | 13890 | 329 |
| 344 | 20231122 | 145700 | 6096076260 | 13920 | 13930 | 13940 | 13900 | 602 |
| 345 | 20231122 | 145600 | 6087702360 | 13940 | 13930 | 13960 | 13920 | 1248 |
| 346 | 20231122 | 145500 | 6070303600 | 13890 | 13820 | 13890 | 13820 | 1043 |
| 347 | 20231122 | 145400 | 6055858330 | 13820 | 13860 | 13880 | 13800 | 5794 |
| 348 | 20231122 | 145300 | 5975713710 | 13860 | 13920 | 13930 | 13860 | 11576 |
| 349 | 20231122 | 145200 | 5814780920 | 13930 | 13930 | 13930 | 13920 | 2586 |
| 350 | 20231122 | 145100 | 5778759890 | 13940 | 13950 | 13960 | 13930 | 879 |
| 351 | 20231122 | 145000 | 5766508510 | 13940 | 13950 | 13960 | 13940 | 452 |
| 352 | 20231122 | 144900 | 5760199020 | 13960 | 13970 | 13970 | 13950 | 779 |
| 353 | 20231122 | 144800 | 5749319920 | 13970 | 13960 | 13980 | 13930 | 5380 |
| 354 | 20231122 | 144700 | 5674321700 | 13930 | 13960 | 13960 | 13930 | 2253 |
| 355 | 20231122 | 144600 | 5642932850 | 13960 | 13950 | 13960 | 13930 | 651 |
| 356 | 20231122 | 144500 | 5633855480 | 13950 | 13950 | 13960 | 13930 | 1304 |
| 357 | 20231122 | 144400 | 5615680900 | 13960 | 13950 | 13970 | 13950 | 246 |
| 358 | 20231122 | 144300 | 5612246410 | 13960 | 13960 | 13970 | 13960 | 430 |
| 359 | 20231122 | 144200 | 5606242960 | 13970 | 13970 | 13990 | 13970 | 1325 |
| 360 | 20231122 | 144100 | 5587732180 | 13960 | 13950 | 13960 | 13950 | 451 |
| 361 | 20231122 | 144000 | 5581437310 | 13950 | 13940 | 13960 | 13940 | 381 |
| 362 | 20231122 | 143900 | 5576121440 | 13930 | 13960 | 13970 | 13930 | 3570 |
| 363 | 20231122 | 143800 | 5526342520 | 13970 | 13990 | 13990 | 13970 | 407 |
| 364 | 20231122 | 143700 | 5520653660 | 13990 | 13990 | 13990 | 13970 | 586 |
| 365 | 20231122 | 143600 | 5512458240 | 13990 | 14000 | 14000 | 13990 | 866 |
| 366 | 20231122 | 143500 | 5500340040 | 14000 | 13990 | 14000 | 13990 | 1173 |
| 367 | 20231122 | 143400 | 5483921070 | 13980 | 13980 | 13980 | 13980 | 251 |
| 368 | 20231122 | 143300 | 5480412090 | 13980 | 13990 | 13990 | 13980 | 181 |
| 369 | 20231122 | 143200 | 5477881340 | 14000 | 13990 | 14010 | 13990 | 344 |
| 370 | 20231122 | 143100 | 5473066070 | 13990 | 13970 | 13990 | 13970 | 144 |
| 371 | 20231122 | 143000 | 5471052740 | 13970 | 13950 | 13970 | 13950 | 407 |
| 372 | 20231122 | 142900 | 5465369130 | 13950 | 13950 | 13960 | 13950 | 363 |
| 373 | 20231122 | 142800 | 5460302640 | 13950 | 13970 | 13970 | 13950 | 631 |
| 374 | 20231122 | 142700 | 5451496800 | 13950 | 13960 | 13970 | 13950 | 918 |
| 375 | 20231122 | 142600 | 5438683400 | 13970 | 13980 | 13980 | 13970 | 441 |
| 376 | 20231122 | 142500 | 5432521070 | 13980 | 13970 | 13990 | 13970 | 440 |
| 377 | 20231122 | 142400 | 5426370270 | 13970 | 13980 | 13980 | 13970 | 209 |
| 378 | 20231122 | 142300 | 5423448530 | 13980 | 14010 | 14010 | 13970 | 1009 |
| 379 | 20231122 | 142200 | 5409342280 | 14010 | 14000 | 14010 | 14000 | 204 |
| 380 | 20231122 | 142100 | 5406485270 | 14000 | 14000 | 14000 | 13990 | 1805 |
| 381 | 20231122 | 142000 | 5381215710 | 14000 | 13980 | 14000 | 13980 | 451 |
| 382 | 20231122 | 141900 | 5374905910 | 13980 | 13960 | 13980 | 13950 | 864 |
| 383 | 20231122 | 141800 | 5362838090 | 13960 | 13960 | 13960 | 13950 | 227 |
| 384 | 20231122 | 141700 | 5359670550 | 13960 | 13980 | 13980 | 13950 | 2529 |
| 385 | 20231122 | 141600 | 5324377950 | 13970 | 13980 | 13980 | 13970 | 200 |
| 386 | 20231122 | 141500 | 5321583940 | 13960 | 13990 | 13990 | 13960 | 512 |
| 387 | 20231122 | 141400 | 5314427030 | 14000 | 13980 | 14000 | 13980 | 302 |
| 388 | 20231122 | 141300 | 5310200740 | 13980 | 13960 | 13980 | 13950 | 337 |
| 389 | 20231122 | 141200 | 5305491950 | 13950 | 13960 | 13980 | 13950 | 1238 |
| 390 | 20231122 | 141100 | 5288207690 | 13960 | 13990 | 14000 | 13960 | 2562 |
| 391 | 20231122 | 141000 | 5252428150 | 13990 | 13980 | 13990 | 13980 | 431 |
| 392 | 20231122 | 140900 | 5246399470 | 13980 | 13980 | 13980 | 13970 | 630 |
| 393 | 20231122 | 140800 | 5237593620 | 13980 | 13990 | 13990 | 13980 | 5543 |
| 394 | 20231122 | 140700 | 5160099100 | 13990 | 14000 | 14000 | 13990 | 471 |
| 395 | 20231122 | 140600 | 5153508170 | 14000 | 13990 | 14000 | 13990 | 625 |
| 396 | 20231122 | 140500 | 5144762530 | 13990 | 13980 | 13990 | 13980 | 330 |
| 397 | 20231122 | 140400 | 5140146460 | 13990 | 13990 | 14000 | 13990 | 462 |
| 398 | 20231122 | 140300 | 5133682540 | 13990 | 14000 | 14000 | 13980 | 698 |
| 399 | 20231122 | 140200 | 5123916230 | 14000 | 14000 | 14000 | 13990 | 248 |
| 400 | 20231122 | 140100 | 5120444740 | 14000 | 13990 | 14000 | 13990 | 666 |
| 401 | 20231122 | 140000 | 5111125700 | 14000 | 14000 | 14000 | 13990 | 360 |
| 402 | 20231122 | 135900 | 5106086200 | 13990 | 14020 | 14020 | 13990 | 1577 |
| 403 | 20231122 | 135800 | 5084003460 | 14000 | 14000 | 14010 | 14000 | 1109 |
| 404 | 20231122 | 135700 | 5068472380 | 14000 | 14000 | 14010 | 14000 | 4921 |
| 405 | 20231122 | 135600 | 4999577730 | 14000 | 14000 | 14000 | 13990 | 494 |
| 406 | 20231122 | 135500 | 4992665040 | 14000 | 14000 | 14000 | 13990 | 342 |
| 407 | 20231122 | 135400 | 4987877540 | 14000 | 14000 | 14000 | 13990 | 590 |
| 408 | 20231122 | 135300 | 4979618040 | 14000 | 14000 | 14000 | 13990 | 1648 |
| 409 | 20231122 | 135200 | 4956549430 | 14000 | 13990 | 14000 | 13980 | 1100 |
| 410 | 20231122 | 135100 | 4941159030 | 13990 | 13980 | 13990 | 13980 | 703 |
| 411 | 20231122 | 135000 | 4931324360 | 13980 | 13990 | 14000 | 13980 | 855 |
| 412 | 20231122 | 134900 | 4919366240 | 14000 | 14000 | 14000 | 13990 | 1156 |
| 413 | 20231122 | 134800 | 4903182740 | 14000 | 13960 | 14000 | 13960 | 12250 |
| 414 | 20231122 | 134700 | 4731709410 | 13960 | 13950 | 13960 | 13950 | 830 |
| 415 | 20231122 | 134600 | 4720130900 | 13950 | 13960 | 13960 | 13940 | 205 |
| 416 | 20231122 | 134500 | 4717271690 | 13960 | 13950 | 13970 | 13940 | 328 |
| 417 | 20231122 | 134400 | 4712697910 | 13950 | 13950 | 13950 | 13940 | 351 |
| 418 | 20231122 | 134300 | 4707803460 | 13940 | 13930 | 13950 | 13930 | 584 |
| 419 | 20231122 | 134200 | 4699662820 | 13910 | 13940 | 13980 | 13910 | 4802 |
| 420 | 20231122 | 134100 | 4632742920 | 13940 | 13940 | 13960 | 13930 | 7066 |
| 421 | 20231122 | 134000 | 4534289430 | 13940 | 13960 | 13960 | 13940 | 1657 |
| 422 | 20231122 | 133900 | 4511179110 | 13950 | 13950 | 13950 | 13930 | 1094 |
| 423 | 20231122 | 133800 | 4495926080 | 13950 | 13930 | 13950 | 13920 | 2205 |
| 424 | 20231122 | 133700 | 4465214200 | 13930 | 13990 | 14000 | 13930 | 4189 |
| 425 | 20231122 | 133600 | 4406750270 | 13990 | 13990 | 14000 | 13990 | 257 |
| 426 | 20231122 | 133500 | 4403154410 | 13960 | 14000 | 14000 | 13960 | 4019 |
| 427 | 20231122 | 133400 | 4346918310 | 14000 | 13970 | 14000 | 13960 | 5596 |
| 428 | 20231122 | 133300 | 4268608550 | 13960 | 13910 | 13960 | 13900 | 1503 |
| 429 | 20231122 | 133200 | 4247675730 | 13910 | 13970 | 13970 | 13900 | 5171 |
| 430 | 20231122 | 133100 | 4175687080 | 13970 | 14120 | 14120 | 13960 | 21218 |
| 431 | 20231122 | 133000 | 3877645470 | 14120 | 14140 | 14150 | 14120 | 3701 |
| 432 | 20231122 | 132900 | 3825350540 | 14140 | 14140 | 14150 | 14140 | 805 |
| 433 | 20231122 | 132800 | 3813967830 | 14150 | 14150 | 14150 | 14150 | 70 |
| 434 | 20231122 | 132700 | 3812977330 | 14150 | 14140 | 14150 | 14140 | 129 |
| 435 | 20231122 | 132600 | 3811152590 | 14140 | 14150 | 14150 | 14140 | 350 |
| 436 | 20231122 | 132500 | 3806201090 | 14150 | 14170 | 14170 | 14140 | 1634 |
| 437 | 20231122 | 132400 | 3783091280 | 14140 | 14190 | 14190 | 14140 | 743 |
| 438 | 20231122 | 132300 | 3772564390 | 14190 | 14190 | 14190 | 14190 | 154 |
| 439 | 20231122 | 132200 | 3770379130 | 14190 | 14180 | 14190 | 14180 | 834 |
| 440 | 20231122 | 132100 | 3758552960 | 14150 | 14140 | 14150 | 14140 | 637 |
| 441 | 20231122 | 132000 | 3749544210 | 14140 | 14150 | 14150 | 14130 | 968 |
| 442 | 20231122 | 131900 | 3735858390 | 14150 | 14170 | 14170 | 14150 | 3702 |
| 443 | 20231122 | 131800 | 3683446250 | 14170 | 14190 | 14190 | 14170 | 815 |
| 444 | 20231122 | 131700 | 3671891130 | 14170 | 14210 | 14210 | 14170 | 5139 |
| 445 | 20231122 | 131600 | 3598954310 | 14210 | 14220 | 14220 | 14200 | 3754 |
| 446 | 20231122 | 131500 | 3545610200 | 14220 | 14220 | 14230 | 14220 | 511 |
| 447 | 20231122 | 131400 | 3538343360 | 14220 | 14220 | 14220 | 14220 | 22 |
| 448 | 20231122 | 131300 | 3538030520 | 14220 | 14220 | 14220 | 14220 | 47 |
| 449 | 20231122 | 131200 | 3537362180 | 14220 | 14220 | 14220 | 14210 | 386 |
| 450 | 20231122 | 131100 | 3531873980 | 14210 | 14220 | 14220 | 14210 | 1013 |
| 451 | 20231122 | 131000 | 3517469130 | 14210 | 14210 | 14220 | 14210 | 131 |
| 452 | 20231122 | 130900 | 3515607510 | 14220 | 14220 | 14220 | 14210 | 32 |
| 453 | 20231122 | 130800 | 3515152670 | 14220 | 14220 | 14220 | 14220 | 20 |
| 454 | 20231122 | 130700 | 3514868270 | 14220 | 14220 | 14220 | 14210 | 77 |
| 455 | 20231122 | 130600 | 3513773530 | 14220 | 14220 | 14220 | 14210 | 850 |
| 456 | 20231122 | 130500 | 3501690440 | 14230 | 14220 | 14230 | 14220 | 7 |
| 457 | 20231122 | 130400 | 3501590890 | 14220 | 14220 | 14220 | 14220 | 83 |
| 458 | 20231122 | 130300 | 3500410630 | 14220 | 14230 | 14230 | 14220 | 129 |
| 459 | 20231122 | 130200 | 3498575390 | 14230 | 14230 | 14230 | 14220 | 148 |
| 460 | 20231122 | 130100 | 3496469970 | 14230 | 14220 | 14230 | 14220 | 53 |
| 461 | 20231122 | 130000 | 3495716180 | 14230 | 14230 | 14230 | 14230 | 30 |
| 462 | 20231122 | 125900 | 3495289280 | 14230 | 14210 | 14230 | 14210 | 1350 |
| 463 | 20231122 | 125800 | 3476102480 | 14220 | 14230 | 14240 | 14210 | 825 |
| 464 | 20231122 | 125700 | 3464369280 | 14230 | 14230 | 14240 | 14210 | 3265 |
| 465 | 20231122 | 125600 | 3417931940 | 14230 | 14240 | 14240 | 14220 | 5738 |
| 466 | 20231122 | 125500 | 3336239250 | 14250 | 14250 | 14250 | 14250 | 1242 |
| 467 | 20231122 | 125400 | 3318540750 | 14270 | 14260 | 14270 | 14250 | 221 |
| 468 | 20231122 | 125300 | 3315390430 | 14270 | 14270 | 14270 | 14260 | 11 |
| 469 | 20231122 | 125200 | 3315233490 | 14260 | 14260 | 14260 | 14260 | 223 |
| 470 | 20231122 | 125100 | 3312053510 | 14270 | 14270 | 14270 | 14270 | 160 |
| 471 | 20231122 | 125000 | 3309770310 | 14270 | 14270 | 14270 | 14270 | 91 |
| 472 | 20231122 | 124900 | 3308471740 | 14260 | 14270 | 14270 | 14260 | 753 |
| 473 | 20231122 | 124800 | 3297733440 | 14270 | 14270 | 14270 | 14270 | 5 |
| 474 | 20231122 | 124700 | 3297662090 | 14270 | 14270 | 14270 | 14270 | 397 |
| 475 | 20231122 | 124600 | 3291996900 | 14270 | 14270 | 14270 | 14270 | 288 |
| 476 | 20231122 | 124500 | 3287887140 | 14280 | 14280 | 14280 | 14280 | 66 |
| 477 | 20231122 | 124400 | 3286944660 | 14270 | 14290 | 14290 | 14270 | 472 |
| 478 | 20231122 | 124300 | 3280201720 | 14290 | 14270 | 14290 | 14270 | 892 |
| 479 | 20231122 | 124200 | 3267457260 | 14260 | 14260 | 14260 | 14260 | 179 |
| 480 | 20231122 | 124100 | 3264904720 | 14250 | 14250 | 14250 | 14250 | 151 |
| 481 | 20231122 | 124000 | 3262752970 | 14250 | 14240 | 14250 | 14240 | 429 |
| 482 | 20231122 | 123900 | 3256643940 | 14240 | 14250 | 14250 | 14240 | 99 |
| 483 | 20231122 | 123800 | 3255234050 | 14250 | 14250 | 14250 | 14250 | 25 |
| 484 | 20231122 | 123700 | 3254877800 | 14250 | 14270 | 14270 | 14250 | 85 |
| 485 | 20231122 | 123600 | 3253666530 | 14270 | 14260 | 14270 | 14230 | 334 |
| 486 | 20231122 | 123500 | 3248904240 | 14270 | 14240 | 14270 | 14240 | 240 |
| 487 | 20231122 | 123400 | 3245481470 | 14240 | 14250 | 14260 | 14240 | 276 |
| 488 | 20231122 | 123300 | 3241548020 | 14250 | 14230 | 14250 | 14230 | 552 |
| 489 | 20231122 | 123200 | 3233689020 | 14230 | 14240 | 14240 | 14220 | 382 |
| 490 | 20231122 | 123100 | 3228255450 | 14230 | 14240 | 14240 | 14230 | 69 |
| 491 | 20231122 | 123000 | 3227273480 | 14230 | 14230 | 14230 | 14230 | 125 |
| 492 | 20231122 | 122900 | 3225494730 | 14230 | 14240 | 14240 | 14230 | 46 |
| 493 | 20231122 | 122800 | 3224840140 | 14240 | 14230 | 14240 | 14230 | 142 |
| 494 | 20231122 | 122700 | 3222819180 | 14230 | 14240 | 14240 | 14230 | 101 |
| 495 | 20231122 | 122600 | 3221380950 | 14240 | 14230 | 14240 | 14230 | 18 |
| 496 | 20231122 | 122500 | 3221124660 | 14230 | 14230 | 14230 | 14230 | 528 |
| 497 | 20231122 | 122400 | 3213611220 | 14230 | 14230 | 14230 | 14230 | 176 |
| 498 | 20231122 | 122300 | 3211106740 | 14230 | 14240 | 14240 | 14230 | 343 |
| 499 | 20231122 | 122200 | 3206222790 | 14240 | 14250 | 14250 | 14230 | 205 |
| 500 | 20231122 | 122100 | 3203302870 | 14250 | 14260 | 14260 | 14250 | 116 |
| 501 | 20231122 | 122000 | 3201649820 | 14250 | 14250 | 14250 | 14250 | 59 |
| 502 | 20231122 | 121900 | 3200809070 | 14240 | 14250 | 14260 | 14240 | 228 |
| 503 | 20231122 | 121800 | 3197560010 | 14250 | 14250 | 14260 | 14250 | 150 |
| 504 | 20231122 | 121700 | 3195421930 | 14250 | 14230 | 14250 | 14230 | 227 |
| 505 | 20231122 | 121600 | 3192191420 | 14220 | 14230 | 14230 | 14220 | 183 |
| 506 | 20231122 | 121500 | 3189589150 | 14220 | 14220 | 14220 | 14210 | 311 |
| 507 | 20231122 | 121400 | 3185168510 | 14220 | 14220 | 14220 | 14220 | 1 |
| 508 | 20231122 | 121300 | 3185154290 | 14210 | 14200 | 14210 | 14200 | 786 |
| 509 | 20231122 | 121200 | 3173988250 | 14210 | 14210 | 14210 | 14200 | 515 |
| 510 | 20231122 | 121100 | 3166671000 | 14210 | 14210 | 14210 | 14200 | 383 |
| 511 | 20231122 | 121000 | 3161229350 | 14210 | 14220 | 14230 | 14200 | 3020 |
| 512 | 20231122 | 120900 | 3118317220 | 14210 | 14210 | 14220 | 14210 | 573 |
| 513 | 20231122 | 120800 | 3110169690 | 14220 | 14240 | 14240 | 14210 | 4233 |
| 514 | 20231122 | 120700 | 3049951570 | 14240 | 14250 | 14250 | 14230 | 292 |
| 515 | 20231122 | 120600 | 3045793480 | 14240 | 14240 | 14240 | 14240 | 29 |
| 516 | 20231122 | 120500 | 3045380520 | 14240 | 14240 | 14240 | 14240 | 29 |
| 517 | 20231122 | 120400 | 3044967560 | 14240 | 14240 | 14250 | 14240 | 323 |
| 518 | 20231122 | 120300 | 3040367380 | 14240 | 14250 | 14250 | 14230 | 1270 |
| 519 | 20231122 | 120200 | 3022281260 | 14260 | 14250 | 14260 | 14250 | 29 |
| 520 | 20231122 | 120100 | 3021867980 | 14250 | 14260 | 14260 | 14240 | 647 |
| 521 | 20231122 | 120000 | 3012648130 | 14260 | 14250 | 14260 | 14250 | 135 |
| 522 | 20231122 | 115900 | 3010724120 | 14250 | 14250 | 14250 | 14240 | 561 |
| 523 | 20231122 | 115800 | 3002732320 | 14250 | 14240 | 14250 | 14240 | 458 |
| 524 | 20231122 | 115700 | 2996206800 | 14250 | 14240 | 14250 | 14240 | 484 |
| 525 | 20231122 | 115600 | 2989314610 | 14240 | 14250 | 14250 | 14240 | 1910 |
| 526 | 20231122 | 115500 | 2962113260 | 14250 | 14280 | 14280 | 14250 | 723 |
| 527 | 20231122 | 115400 | 2951806670 | 14280 | 14280 | 14280 | 14280 | 304 |
| 528 | 20231122 | 115300 | 2947465550 | 14290 | 14290 | 14290 | 14290 | 161 |
| 529 | 20231122 | 115200 | 2945164860 | 14300 | 14300 | 14300 | 14300 | 2 |
| 530 | 20231122 | 115100 | 2945136260 | 14280 | 14280 | 14280 | 14280 | 318 |
| 531 | 20231122 | 115000 | 2940595220 | 14280 | 14280 | 14280 | 14280 | 5 |
| 532 | 20231122 | 114900 | 2940523820 | 14280 | 14260 | 14280 | 14260 | 489 |
| 533 | 20231122 | 114800 | 2933545980 | 14260 | 14250 | 14260 | 14250 | 246 |
| 534 | 20231122 | 114700 | 2930039720 | 14250 | 14250 | 14250 | 14250 | 12 |
| 535 | 20231122 | 114600 | 2929868720 | 14250 | 14270 | 14270 | 14250 | 501 |
| 536 | 20231122 | 114500 | 2922728720 | 14260 | 14250 | 14260 | 14250 | 783 |
| 537 | 20231122 | 114400 | 2911568980 | 14250 | 14260 | 14260 | 14250 | 1589 |
| 538 | 20231122 | 114300 | 2888920400 | 14260 | 14270 | 14270 | 14260 | 89 |
| 539 | 20231122 | 114200 | 2887650480 | 14270 | 14280 | 14280 | 14270 | 251 |
| 540 | 20231122 | 114100 | 2884068700 | 14280 | 14280 | 14280 | 14280 | 68 |
| 541 | 20231122 | 114000 | 2883097660 | 14270 | 14280 | 14280 | 14270 | 239 |
| 542 | 20231122 | 113900 | 2879686340 | 14300 | 14320 | 14320 | 14280 | 350 |
| 543 | 20231122 | 113800 | 2874682040 | 14320 | 14280 | 14320 | 14280 | 1357 |
| 544 | 20231122 | 113700 | 2855274690 | 14280 | 14270 | 14280 | 14270 | 1328 |
| 545 | 20231122 | 113600 | 2836323400 | 14260 | 14260 | 14260 | 14260 | 20 |
| 546 | 20231122 | 113500 | 2836038200 | 14260 | 14260 | 14260 | 14260 | 138 |
| 547 | 20231122 | 113400 | 2834070320 | 14260 | 14260 | 14270 | 14250 | 1180 |
| 548 | 20231122 | 113300 | 2817243810 | 14250 | 14250 | 14260 | 14250 | 166 |
| 549 | 20231122 | 113200 | 2814878090 | 14260 | 14250 | 14260 | 14250 | 191 |
| 550 | 20231122 | 113100 | 2812156030 | 14250 | 14250 | 14250 | 14240 | 171 |
| 551 | 20231122 | 113000 | 2809720490 | 14250 | 14230 | 14250 | 14230 | 790 |
| 552 | 20231122 | 112900 | 2798474630 | 14230 | 14240 | 14240 | 14230 | 857 |
| 553 | 20231122 | 112800 | 2786271370 | 14240 | 14240 | 14240 | 14230 | 3193 |
| 554 | 20231122 | 112700 | 2740820450 | 14240 | 14250 | 14260 | 14240 | 370 |
| 555 | 20231122 | 112600 | 2735547320 | 14250 | 14250 | 14260 | 14250 | 850 |
| 556 | 20231122 | 112500 | 2723434310 | 14250 | 14250 | 14250 | 14240 | 219 |
| 557 | 20231122 | 112400 | 2720313720 | 14250 | 14240 | 14250 | 14240 | 326 |
| 558 | 20231122 | 112300 | 2715670740 | 14240 | 14230 | 14250 | 14230 | 1229 |
| 559 | 20231122 | 112200 | 2698169750 | 14230 | 14270 | 14270 | 14230 | 1181 |
| 560 | 20231122 | 112100 | 2681342070 | 14260 | 14280 | 14290 | 14250 | 3566 |
| 561 | 20231122 | 112000 | 2630443030 | 14290 | 14290 | 14290 | 14290 | 885 |
| 562 | 20231122 | 111900 | 2617796380 | 14290 | 14300 | 14300 | 14290 | 117 |
| 563 | 20231122 | 111800 | 2616123310 | 14290 | 14280 | 14300 | 14280 | 318 |
| 564 | 20231122 | 111700 | 2611578690 | 14280 | 14280 | 14290 | 14270 | 396 |
| 565 | 20231122 | 111600 | 2605923550 | 14280 | 14300 | 14300 | 14280 | 4033 |
| 566 | 20231122 | 111500 | 2548301730 | 14300 | 14300 | 14300 | 14290 | 433 |
| 567 | 20231122 | 111400 | 2542111130 | 14300 | 14310 | 14310 | 14300 | 574 |
| 568 | 20231122 | 111300 | 2533902470 | 14310 | 14300 | 14310 | 14300 | 1965 |
| 569 | 20231122 | 111200 | 2505793390 | 14280 | 14290 | 14290 | 14280 | 1153 |
| 570 | 20231122 | 111100 | 2489317590 | 14290 | 14330 | 14330 | 14290 | 802 |
| 571 | 20231122 | 111000 | 2477854930 | 14320 | 14330 | 14330 | 14280 | 6984 |
| 572 | 20231122 | 110900 | 2377959710 | 14330 | 14340 | 14340 | 14330 | 961 |
| 573 | 20231122 | 110800 | 2364184460 | 14350 | 14350 | 14350 | 14340 | 105 |
| 574 | 20231122 | 110700 | 2362678410 | 14340 | 14340 | 14350 | 14340 | 1156 |
| 575 | 20231122 | 110600 | 2346101210 | 14340 | 14340 | 14390 | 14330 | 796 |
| 576 | 20231122 | 110500 | 2334687590 | 14340 | 14390 | 14390 | 14340 | 4396 |
| 577 | 20231122 | 110400 | 2271515280 | 14390 | 14380 | 14390 | 14380 | 540 |
| 578 | 20231122 | 110300 | 2263744690 | 14390 | 14410 | 14410 | 14380 | 4742 |
| 579 | 20231122 | 110200 | 2195467550 | 14420 | 14420 | 14420 | 14410 | 48 |
| 580 | 20231122 | 110100 | 2194775640 | 14410 | 14420 | 14420 | 14410 | 183 |
| 581 | 20231122 | 110000 | 2192138060 | 14420 | 14430 | 14430 | 14410 | 201 |
| 582 | 20231122 | 105900 | 2189239650 | 14420 | 14420 | 14430 | 14420 | 783 |
| 583 | 20231122 | 105800 | 2177948080 | 14420 | 14410 | 14420 | 14410 | 445 |
| 584 | 20231122 | 105700 | 2171532870 | 14420 | 14420 | 14420 | 14420 | 17 |
| 585 | 20231122 | 105600 | 2171287730 | 14420 | 14420 | 14420 | 14410 | 210 |
| 586 | 20231122 | 105500 | 2168260490 | 14430 | 14430 | 14430 | 14430 | 1 |
| 587 | 20231122 | 105400 | 2168246060 | 14420 | 14430 | 14430 | 14420 | 1265 |
| 588 | 20231122 | 105300 | 2150003340 | 14430 | 14450 | 14450 | 14430 | 782 |
| 589 | 20231122 | 105200 | 2138718760 | 14440 | 14430 | 14440 | 14430 | 256 |
| 590 | 20231122 | 105100 | 2135023300 | 14430 | 14430 | 14430 | 14430 | 102 |
| 591 | 20231122 | 105000 | 2133551440 | 14430 | 14420 | 14430 | 14420 | 217 |
| 592 | 20231122 | 104900 | 2130422290 | 14410 | 14410 | 14410 | 14410 | 50 |
| 593 | 20231122 | 104800 | 2129701790 | 14410 | 14420 | 14420 | 14410 | 665 |
| 594 | 20231122 | 104700 | 2120117510 | 14410 | 14420 | 14420 | 14410 | 189 |
| 595 | 20231122 | 104600 | 2117392800 | 14420 | 14420 | 14420 | 14410 | 238 |
| 596 | 20231122 | 104500 | 2113961280 | 14420 | 14430 | 14430 | 14420 | 40 |
| 597 | 20231122 | 104400 | 2113384310 | 14430 | 14450 | 14450 | 14430 | 1252 |
| 598 | 20231122 | 104300 | 2095314060 | 14470 | 14450 | 14480 | 14440 | 304 |
| 599 | 20231122 | 104200 | 2090921190 | 14440 | 14440 | 14440 | 14440 | 139 |
| 600 | 20231122 | 104100 | 2088914030 | 14440 | 14450 | 14450 | 14440 | 45 |
| 601 | 20231122 | 104000 | 2088263890 | 14410 | 14420 | 14440 | 14410 | 2012 |
| 602 | 20231122 | 103900 | 2059255870 | 14420 | 14420 | 14420 | 14420 | 0 |
| 603 | 20231122 | 103800 | 2059255870 | 14420 | 14450 | 14450 | 14420 | 305 |
| 604 | 20231122 | 103700 | 2054854020 | 14490 | 14420 | 14490 | 14420 | 455 |
| 605 | 20231122 | 103600 | 2048270520 | 14440 | 14420 | 14440 | 14420 | 436 |
| 606 | 20231122 | 103500 | 2041979940 | 14420 | 14420 | 14420 | 14420 | 91 |
| 607 | 20231122 | 103400 | 2040667720 | 14420 | 14400 | 14420 | 14390 | 563 |
| 608 | 20231122 | 103300 | 2032558890 | 14400 | 14400 | 14400 | 14400 | 350 |
| 609 | 20231122 | 103200 | 2027518890 | 14400 | 14420 | 14420 | 14390 | 135 |
| 610 | 20231122 | 103100 | 2025574800 | 14390 | 14390 | 14390 | 14390 | 116 |
| 611 | 20231122 | 103000 | 2023905560 | 14390 | 14390 | 14400 | 14380 | 1001 |
| 612 | 20231122 | 102900 | 2009498500 | 14380 | 14380 | 14380 | 14380 | 177 |
| 613 | 20231122 | 102800 | 2006953240 | 14380 | 14390 | 14390 | 14370 | 1791 |
| 614 | 20231122 | 102700 | 1981211860 | 14390 | 14390 | 14400 | 14380 | 794 |
| 615 | 20231122 | 102600 | 1969790960 | 14390 | 14400 | 14400 | 14390 | 93 |
| 616 | 20231122 | 102500 | 1968452590 | 14380 | 14370 | 14380 | 14370 | 3620 |
| 617 | 20231122 | 102400 | 1916426200 | 14370 | 14400 | 14400 | 14370 | 4190 |
| 618 | 20231122 | 102300 | 1856182780 | 14400 | 14410 | 14410 | 14400 | 1596 |
| 619 | 20231122 | 102200 | 1833193840 | 14410 | 14420 | 14420 | 14410 | 697 |
| 620 | 20231122 | 102100 | 1823144930 | 14420 | 14410 | 14420 | 14410 | 149 |
| 621 | 20231122 | 102000 | 1820997070 | 14410 | 14440 | 14440 | 14410 | 840 |
| 622 | 20231122 | 101900 | 1808878700 | 14440 | 14460 | 14470 | 14430 | 1440 |
| 623 | 20231122 | 101800 | 1788076280 | 14470 | 14470 | 14470 | 14460 | 220 |
| 624 | 20231122 | 101700 | 1784894870 | 14460 | 14480 | 14480 | 14460 | 58 |
| 625 | 20231122 | 101600 | 1784055410 | 14480 | 14480 | 14480 | 14480 | 7 |
| 626 | 20231122 | 101500 | 1783954050 | 14480 | 14500 | 14500 | 14470 | 398 |
| 627 | 20231122 | 101400 | 1778190740 | 14490 | 14490 | 14490 | 14480 | 216 |
| 628 | 20231122 | 101300 | 1775061200 | 14470 | 14470 | 14470 | 14460 | 343 |
| 629 | 20231122 | 101200 | 1770098090 | 14470 | 14450 | 14470 | 14450 | 496 |
| 630 | 20231122 | 101100 | 1762926570 | 14450 | 14470 | 14470 | 14450 | 123 |
| 631 | 20231122 | 101000 | 1761149160 | 14470 | 14460 | 14470 | 14440 | 525 |
| 632 | 20231122 | 100900 | 1753561130 | 14440 | 14430 | 14470 | 14380 | 1344 |
| 633 | 20231122 | 100800 | 1734192580 | 14440 | 14380 | 14440 | 14320 | 3195 |
| 634 | 20231122 | 100700 | 1688221920 | 14370 | 14510 | 14510 | 14370 | 13399 |
| 635 | 20231122 | 100600 | 1494262890 | 14520 | 14530 | 14530 | 14520 | 640 |
| 636 | 20231122 | 100500 | 1484969970 | 14520 | 14530 | 14530 | 14520 | 1697 |
| 637 | 20231122 | 100400 | 1460326880 | 14530 | 14550 | 14550 | 14530 | 1721 |
| 638 | 20231122 | 100300 | 1435317840 | 14550 | 14550 | 14550 | 14530 | 576 |
| 639 | 20231122 | 100200 | 1426938060 | 14550 | 14550 | 14550 | 14540 | 495 |
| 640 | 20231122 | 100100 | 1419736630 | 14540 | 14530 | 14540 | 14530 | 256 |
| 641 | 20231122 | 100000 | 1416015760 | 14530 | 14530 | 14530 | 14530 | 589 |
| 642 | 20231122 | 095900 | 1407457590 | 14530 | 14530 | 14540 | 14530 | 672 |
| 643 | 20231122 | 095800 | 1397689000 | 14530 | 14570 | 14570 | 14530 | 804 |
| 644 | 20231122 | 095700 | 1385995400 | 14550 | 14550 | 14550 | 14550 | 428 |
| 645 | 20231122 | 095600 | 1379768000 | 14550 | 14540 | 14550 | 14540 | 110 |
| 646 | 20231122 | 095500 | 1378168500 | 14540 | 14540 | 14540 | 14540 | 594 |
| 647 | 20231122 | 095400 | 1369531740 | 14540 | 14570 | 14570 | 14540 | 268 |
| 648 | 20231122 | 095300 | 1365630940 | 14580 | 14520 | 14580 | 14520 | 597 |
| 649 | 20231122 | 095200 | 1356959360 | 14520 | 14520 | 14520 | 14510 | 209 |
| 650 | 20231122 | 095100 | 1353925750 | 14520 | 14520 | 14520 | 14520 | 59 |
| 651 | 20231122 | 095000 | 1353069070 | 14530 | 14510 | 14530 | 14510 | 695 |
| 652 | 20231122 | 094900 | 1342982330 | 14510 | 14520 | 14520 | 14500 | 4579 |
| 653 | 20231122 | 094800 | 1276561870 | 14510 | 14550 | 14550 | 14510 | 1837 |
| 654 | 20231122 | 094700 | 1249891460 | 14540 | 14540 | 14550 | 14530 | 2011 |
| 655 | 20231122 | 094600 | 1220651820 | 14540 | 14560 | 14570 | 14540 | 968 |
| 656 | 20231122 | 094500 | 1206564280 | 14560 | 14520 | 14560 | 14520 | 568 |
| 657 | 20231122 | 094400 | 1198308020 | 14520 | 14540 | 14540 | 14510 | 2560 |
| 658 | 20231122 | 094300 | 1161135520 | 14540 | 14640 | 14640 | 14530 | 11188 |
| 659 | 20231122 | 094200 | 997856630 | 14660 | 14630 | 14660 | 14630 | 229 |
| 660 | 20231122 | 094100 | 994506060 | 14630 | 14620 | 14630 | 14620 | 3825 |
| 661 | 20231122 | 094000 | 938547320 | 14620 | 14610 | 14620 | 14610 | 1143 |
| 662 | 20231122 | 093900 | 921838950 | 14610 | 14620 | 14620 | 14610 | 2162 |
| 663 | 20231122 | 093800 | 890249390 | 14620 | 14590 | 14620 | 14570 | 1615 |
| 664 | 20231122 | 093700 | 866663780 | 14580 | 14660 | 14660 | 14570 | 11702 |
| 665 | 20231122 | 093600 | 695536470 | 14660 | 14680 | 14680 | 14650 | 3694 |
| 666 | 20231122 | 093500 | 641380680 | 14670 | 14780 | 14780 | 14670 | 5737 |
| 667 | 20231122 | 093400 | 557021970 | 14780 | 14790 | 14790 | 14750 | 939 |
| 668 | 20231122 | 093300 | 543162330 | 14790 | 14800 | 14810 | 14780 | 424 |
| 669 | 20231122 | 093200 | 536890590 | 14790 | 14790 | 14790 | 14790 | 1 |
| 670 | 20231122 | 093100 | 536875800 | 14810 | 14780 | 14810 | 14770 | 257 |
| 671 | 20231122 | 093000 | 533077090 | 14790 | 14820 | 14820 | 14790 | 2368 |
| 672 | 20231122 | 092900 | 498029650 | 14840 | 14840 | 14860 | 14840 | 302 |
| 673 | 20231122 | 092800 | 493547780 | 14840 | 14830 | 14840 | 14810 | 916 |
| 674 | 20231122 | 092700 | 479958060 | 14830 | 14820 | 14830 | 14810 | 254 |
| 675 | 20231122 | 092600 | 476192570 | 14820 | 14820 | 14820 | 14820 | 331 |
| 676 | 20231122 | 092500 | 471287150 | 14820 | 14800 | 14830 | 14800 | 173 |
| 677 | 20231122 | 092400 | 468724120 | 14800 | 14870 | 14870 | 14800 | 496 |
| 678 | 20231122 | 092300 | 461378990 | 14880 | 14800 | 14890 | 14800 | 452 |
| 679 | 20231122 | 092200 | 454664850 | 14800 | 14790 | 14800 | 14780 | 280 |
| 680 | 20231122 | 092100 | 450522510 | 14740 | 14750 | 14770 | 14740 | 509 |
| 681 | 20231122 | 092000 | 443011450 | 14740 | 14720 | 14740 | 14720 | 596 |
| 682 | 20231122 | 091900 | 434233000 | 14710 | 14710 | 14710 | 14710 | 454 |
| 683 | 20231122 | 091800 | 427554660 | 14710 | 14710 | 14710 | 14710 | 194 |
| 684 | 20231122 | 091700 | 424700920 | 14720 | 14700 | 14730 | 14690 | 300 |
| 685 | 20231122 | 091600 | 420286220 | 14700 | 14680 | 14700 | 14680 | 887 |
| 686 | 20231122 | 091500 | 407256420 | 14690 | 14700 | 14700 | 14670 | 90 |
| 687 | 20231122 | 091400 | 405934740 | 14670 | 14670 | 14680 | 14670 | 1608 |
| 688 | 20231122 | 091300 | 382342150 | 14670 | 14730 | 14730 | 14670 | 1745 |
| 689 | 20231122 | 091200 | 356700330 | 14740 | 14770 | 14770 | 14740 | 1778 |
| 690 | 20231122 | 091100 | 330445020 | 14770 | 14760 | 14780 | 14760 | 239 |
| 691 | 20231122 | 091000 | 326916150 | 14760 | 14750 | 14760 | 14740 | 295 |
| 692 | 20231122 | 090900 | 322566670 | 14730 | 14700 | 14740 | 14700 | 322 |
| 693 | 20231122 | 090800 | 317827180 | 14700 | 14680 | 14740 | 14670 | 950 |
| 694 | 20231122 | 090700 | 303861810 | 14700 | 14660 | 14700 | 14640 | 643 |
| 695 | 20231122 | 090600 | 294418650 | 14630 | 14620 | 14630 | 14610 | 660 |
| 696 | 20231122 | 090500 | 284767940 | 14640 | 14650 | 14650 | 14620 | 2626 |
| 697 | 20231122 | 090400 | 246328270 | 14650 | 14690 | 14700 | 14640 | 1792 |
| 698 | 20231122 | 090300 | 220031430 | 14700 | 14790 | 14790 | 14700 | 1147 |
| 699 | 20231122 | 090200 | 203132570 | 14780 | 14790 | 14830 | 14780 | 1388 |
| 700 | 20231122 | 090100 | 182567690 | 14790 | 14870 | 14870 | 14660 | 10029 |
| 701 | 20231122 | 090000 | 34867970 | 14880 | 15000 | 15000 | 14880 | 2213 |