31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 183900 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 11193 |
| 3 | 20231121 | 183800 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 4 | 20231121 | 183700 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 5 | 20231121 | 183600 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 6 | 20231121 | 183500 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 7 | 20231121 | 183400 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 8 | 20231121 | 183300 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 9 | 20231121 | 183200 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 10 | 20231121 | 183100 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 11 | 20231121 | 183000 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 12 | 20231121 | 182900 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 13 | 20231121 | 182800 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 14 | 20231121 | 182700 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 15 | 20231121 | 182600 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 16 | 20231121 | 182500 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 17 | 20231121 | 182400 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 18 | 20231121 | 182300 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 19 | 20231121 | 182200 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 20 | 20231121 | 182100 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 21 | 20231121 | 182000 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 22 | 20231121 | 181900 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 23 | 20231121 | 181800 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 24 | 20231121 | 181700 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 25 | 20231121 | 181600 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 26 | 20231121 | 181500 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 27 | 20231121 | 181400 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 28 | 20231121 | 181300 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 29 | 20231121 | 181200 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 30 | 20231121 | 181100 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 31 | 20231121 | 181000 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 32 | 20231121 | 180900 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 11193 |
| 33 | 20231121 | 180800 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 34 | 20231121 | 180700 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 35 | 20231121 | 180600 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 36 | 20231121 | 180500 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 37 | 20231121 | 180400 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 38 | 20231121 | 180300 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 39 | 20231121 | 180200 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 40 | 20231121 | 180100 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 41 | 20231121 | 180000 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 42 | 20231121 | 175900 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 43 | 20231121 | 175800 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 44 | 20231121 | 175700 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 45 | 20231121 | 175600 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 46 | 20231121 | 175500 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 47 | 20231121 | 175400 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 48 | 20231121 | 175300 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 49 | 20231121 | 175200 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 50 | 20231121 | 175100 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 51 | 20231121 | 175000 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 52 | 20231121 | 174900 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 53 | 20231121 | 174800 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 54 | 20231121 | 174700 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 55 | 20231121 | 174600 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 56 | 20231121 | 174500 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 57 | 20231121 | 174400 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 58 | 20231121 | 174300 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 59 | 20231121 | 174200 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 60 | 20231121 | 174100 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 61 | 20231121 | 174000 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 62 | 20231121 | 173900 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 11193 |
| 63 | 20231121 | 173800 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 64 | 20231121 | 173700 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 65 | 20231121 | 173600 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 66 | 20231121 | 173500 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 67 | 20231121 | 173400 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 68 | 20231121 | 173300 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 69 | 20231121 | 173200 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 70 | 20231121 | 173100 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 71 | 20231121 | 173000 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 72 | 20231121 | 172900 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 73 | 20231121 | 172800 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 74 | 20231121 | 172700 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 75 | 20231121 | 172600 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 76 | 20231121 | 172500 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 77 | 20231121 | 172400 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 78 | 20231121 | 172300 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 79 | 20231121 | 172200 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 80 | 20231121 | 172100 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 81 | 20231121 | 172000 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 82 | 20231121 | 171900 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 83 | 20231121 | 171800 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 84 | 20231121 | 171700 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 85 | 20231121 | 171600 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 86 | 20231121 | 171500 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 87 | 20231121 | 171400 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 88 | 20231121 | 171300 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 89 | 20231121 | 171200 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 90 | 20231121 | 171100 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 91 | 20231121 | 171000 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 92 | 20231121 | 170900 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 11193 |
| 93 | 20231121 | 170800 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 94 | 20231121 | 170700 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 95 | 20231121 | 170600 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 96 | 20231121 | 170500 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 97 | 20231121 | 170400 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 98 | 20231121 | 170300 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 99 | 20231121 | 170200 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 100 | 20231121 | 170100 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 101 | 20231121 | 170000 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 102 | 20231121 | 165900 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 103 | 20231121 | 165800 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 104 | 20231121 | 165700 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 105 | 20231121 | 165600 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 106 | 20231121 | 165500 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 107 | 20231121 | 165400 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 108 | 20231121 | 165300 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 109 | 20231121 | 165200 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 110 | 20231121 | 165100 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 111 | 20231121 | 165000 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 112 | 20231121 | 164900 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 113 | 20231121 | 164800 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 114 | 20231121 | 164700 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 115 | 20231121 | 164600 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 116 | 20231121 | 164500 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 117 | 20231121 | 164400 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 118 | 20231121 | 164300 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 119 | 20231121 | 164200 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 120 | 20231121 | 164100 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 121 | 20231121 | 164000 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 122 | 20231121 | 163900 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 11193 |
| 123 | 20231121 | 163800 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 124 | 20231121 | 163700 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 125 | 20231121 | 163600 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 126 | 20231121 | 163500 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 127 | 20231121 | 163400 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 128 | 20231121 | 163300 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 129 | 20231121 | 163200 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 130 | 20231121 | 163100 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 131 | 20231121 | 163000 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 132 | 20231121 | 162900 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 133 | 20231121 | 162800 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 134 | 20231121 | 162700 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 135 | 20231121 | 162600 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 136 | 20231121 | 162500 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 137 | 20231121 | 162400 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 138 | 20231121 | 162300 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 139 | 20231121 | 162200 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 140 | 20231121 | 162100 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 141 | 20231121 | 162000 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 142 | 20231121 | 161900 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 143 | 20231121 | 161800 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 144 | 20231121 | 161700 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 145 | 20231121 | 161600 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 146 | 20231121 | 161500 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 147 | 20231121 | 161400 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 148 | 20231121 | 161300 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 149 | 20231121 | 161200 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 150 | 20231121 | 161100 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 151 | 20231121 | 161000 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 152 | 20231121 | 160900 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 11193 |
| 153 | 20231121 | 160800 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 154 | 20231121 | 160700 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 155 | 20231121 | 160600 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 156 | 20231121 | 160500 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 157 | 20231121 | 160400 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 158 | 20231121 | 160300 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 159 | 20231121 | 160200 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 160 | 20231121 | 160100 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 161 | 20231121 | 160000 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 162 | 20231121 | 155900 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 163 | 20231121 | 155800 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 164 | 20231121 | 155700 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 165 | 20231121 | 155600 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 166 | 20231121 | 155500 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 167 | 20231121 | 155400 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 168 | 20231121 | 155300 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 169 | 20231121 | 155200 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 170 | 20231121 | 155100 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 171 | 20231121 | 155000 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 172 | 20231121 | 154900 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 173 | 20231121 | 154800 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 174 | 20231121 | 154700 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 175 | 20231121 | 154600 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 176 | 20231121 | 154500 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 177 | 20231121 | 154400 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 178 | 20231121 | 154300 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 179 | 20231121 | 154200 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 180 | 20231121 | 154100 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 181 | 20231121 | 154000 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 182 | 20231121 | 153900 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 11193 |
| 183 | 20231121 | 153800 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 184 | 20231121 | 153700 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 185 | 20231121 | 153600 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 186 | 20231121 | 153500 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 187 | 20231121 | 153400 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 188 | 20231121 | 153300 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 189 | 20231121 | 153200 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 190 | 20231121 | 153100 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 0 |
| 191 | 20231121 | 153000 | 7027248170 | 14300 | 14300 | 14300 | 14300 | 11193 |
| 192 | 20231121 | 152900 | 6867188270 | 14280 | 14280 | 14280 | 14280 | 0 |
| 193 | 20231121 | 152800 | 6867188270 | 14280 | 14280 | 14280 | 14280 | 0 |
| 194 | 20231121 | 152700 | 6867188270 | 14280 | 14280 | 14280 | 14280 | 0 |
| 195 | 20231121 | 152600 | 6867188270 | 14280 | 14280 | 14280 | 14280 | 0 |
| 196 | 20231121 | 152500 | 6867188270 | 14280 | 14280 | 14280 | 14280 | 0 |
| 197 | 20231121 | 152400 | 6867188270 | 14280 | 14280 | 14280 | 14280 | 0 |
| 198 | 20231121 | 152300 | 6867188270 | 14280 | 14280 | 14280 | 14280 | 0 |
| 199 | 20231121 | 152200 | 6867188270 | 14280 | 14280 | 14280 | 14280 | 0 |
| 200 | 20231121 | 152100 | 6867188270 | 14280 | 14280 | 14280 | 14280 | 0 |
| 201 | 20231121 | 152000 | 6867188270 | 14280 | 14280 | 14280 | 14280 | 0 |
| 202 | 20231121 | 151900 | 6867188270 | 14280 | 14280 | 14300 | 14270 | 3385 |
| 203 | 20231121 | 151800 | 6818853480 | 14280 | 14300 | 14300 | 14270 | 2077 |
| 204 | 20231121 | 151700 | 6789177030 | 14300 | 14280 | 14300 | 14280 | 1803 |
| 205 | 20231121 | 151600 | 6763412520 | 14280 | 14290 | 14290 | 14280 | 1151 |
| 206 | 20231121 | 151500 | 6746967270 | 14290 | 14290 | 14290 | 14280 | 3602 |
| 207 | 20231121 | 151400 | 6695509540 | 14300 | 14310 | 14340 | 14300 | 6065 |
| 208 | 20231121 | 151300 | 6608757560 | 14310 | 14330 | 14340 | 14310 | 1610 |
| 209 | 20231121 | 151200 | 6585693960 | 14330 | 14330 | 14330 | 14320 | 950 |
| 210 | 20231121 | 151100 | 6572088340 | 14330 | 14330 | 14340 | 14330 | 767 |
| 211 | 20231121 | 151000 | 6561096020 | 14330 | 14330 | 14340 | 14330 | 45 |
| 212 | 20231121 | 150900 | 6560451030 | 14340 | 14320 | 14340 | 14320 | 487 |
| 213 | 20231121 | 150800 | 6553472380 | 14330 | 14320 | 14330 | 14320 | 127 |
| 214 | 20231121 | 150700 | 6551652710 | 14330 | 14320 | 14330 | 14310 | 2741 |
| 215 | 20231121 | 150600 | 6512420820 | 14320 | 14330 | 14330 | 14310 | 1976 |
| 216 | 20231121 | 150500 | 6484123870 | 14330 | 14340 | 14340 | 14330 | 795 |
| 217 | 20231121 | 150400 | 6472731300 | 14340 | 14340 | 14340 | 14330 | 715 |
| 218 | 20231121 | 150300 | 6462483040 | 14340 | 14350 | 14350 | 14330 | 1598 |
| 219 | 20231121 | 150200 | 6439565380 | 14350 | 14350 | 14360 | 14350 | 91 |
| 220 | 20231121 | 150100 | 6438259520 | 14350 | 14360 | 14360 | 14350 | 355 |
| 221 | 20231121 | 150000 | 6433164400 | 14370 | 14380 | 14380 | 14360 | 665 |
| 222 | 20231121 | 145900 | 6423610110 | 14370 | 14390 | 14390 | 14370 | 1279 |
| 223 | 20231121 | 145800 | 6405216460 | 14380 | 14390 | 14390 | 14380 | 125 |
| 224 | 20231121 | 145700 | 6403417960 | 14390 | 14390 | 14390 | 14390 | 336 |
| 225 | 20231121 | 145600 | 6398582920 | 14390 | 14390 | 14390 | 14380 | 174 |
| 226 | 20231121 | 145500 | 6396079310 | 14390 | 14380 | 14390 | 14380 | 1203 |
| 227 | 20231121 | 145400 | 6378773830 | 14380 | 14390 | 14390 | 14380 | 342 |
| 228 | 20231121 | 145300 | 6373852820 | 14390 | 14400 | 14400 | 14390 | 662 |
| 229 | 20231121 | 145200 | 6364324020 | 14410 | 14400 | 14410 | 14390 | 387 |
| 230 | 20231121 | 145100 | 6358752650 | 14410 | 14390 | 14410 | 14390 | 570 |
| 231 | 20231121 | 145000 | 6350547730 | 14390 | 14390 | 14410 | 14390 | 4262 |
| 232 | 20231121 | 144900 | 6289208630 | 14380 | 14390 | 14400 | 14380 | 4114 |
| 233 | 20231121 | 144800 | 6230002490 | 14380 | 14380 | 14390 | 14380 | 152 |
| 234 | 20231121 | 144700 | 6227815710 | 14380 | 14390 | 14400 | 14380 | 4659 |
| 235 | 20231121 | 144600 | 6160772940 | 14380 | 14380 | 14390 | 14380 | 328 |
| 236 | 20231121 | 144500 | 6156056290 | 14380 | 14380 | 14380 | 14370 | 522 |
| 237 | 20231121 | 144400 | 6148553370 | 14380 | 14370 | 14380 | 14370 | 177 |
| 238 | 20231121 | 144300 | 6146009540 | 14370 | 14370 | 14370 | 14360 | 727 |
| 239 | 20231121 | 144200 | 6135562570 | 14380 | 14380 | 14380 | 14370 | 257 |
| 240 | 20231121 | 144100 | 6131867410 | 14360 | 14370 | 14380 | 14360 | 753 |
| 241 | 20231121 | 144000 | 6121046660 | 14370 | 14380 | 14380 | 14370 | 886 |
| 242 | 20231121 | 143900 | 6108314830 | 14380 | 14380 | 14380 | 14370 | 322 |
| 243 | 20231121 | 143800 | 6103684550 | 14370 | 14380 | 14390 | 14370 | 220 |
| 244 | 20231121 | 143700 | 6100521860 | 14390 | 14380 | 14390 | 14380 | 134 |
| 245 | 20231121 | 143600 | 6098593890 | 14380 | 14380 | 14380 | 14370 | 631 |
| 246 | 20231121 | 143500 | 6089520120 | 14370 | 14390 | 14390 | 14360 | 504 |
| 247 | 20231121 | 143400 | 6082270630 | 14390 | 14330 | 14390 | 14330 | 7667 |
| 248 | 20231121 | 143300 | 5972093160 | 14330 | 14340 | 14340 | 14330 | 392 |
| 249 | 20231121 | 143200 | 5966473720 | 14330 | 14330 | 14340 | 14330 | 450 |
| 250 | 20231121 | 143100 | 5960023390 | 14330 | 14330 | 14330 | 14320 | 417 |
| 251 | 20231121 | 143000 | 5954047970 | 14330 | 14340 | 14340 | 14300 | 3803 |
| 252 | 20231121 | 142900 | 5899647550 | 14330 | 14310 | 14340 | 14310 | 1780 |
| 253 | 20231121 | 142800 | 5874157300 | 14310 | 14320 | 14320 | 14300 | 3984 |
| 254 | 20231121 | 142700 | 5817150820 | 14320 | 14320 | 14330 | 14320 | 392 |
| 255 | 20231121 | 142600 | 5811535910 | 14330 | 14320 | 14330 | 14320 | 472 |
| 256 | 20231121 | 142500 | 5804773790 | 14320 | 14330 | 14330 | 14320 | 525 |
| 257 | 20231121 | 142400 | 5797250760 | 14330 | 14310 | 14340 | 14310 | 648 |
| 258 | 20231121 | 142300 | 5787975690 | 14310 | 14340 | 14340 | 14310 | 704 |
| 259 | 20231121 | 142200 | 5777893500 | 14330 | 14350 | 14350 | 14310 | 2355 |
| 260 | 20231121 | 142100 | 5744165880 | 14350 | 14330 | 14360 | 14330 | 353 |
| 261 | 20231121 | 142000 | 5739101970 | 14330 | 14330 | 14330 | 14330 | 153 |
| 262 | 20231121 | 141900 | 5736909480 | 14320 | 14350 | 14350 | 14310 | 2524 |
| 263 | 20231121 | 141800 | 5700771120 | 14350 | 14330 | 14370 | 14330 | 2948 |
| 264 | 20231121 | 141700 | 5658471440 | 14330 | 14330 | 14330 | 14320 | 396 |
| 265 | 20231121 | 141600 | 5652797570 | 14340 | 14330 | 14340 | 14320 | 560 |
| 266 | 20231121 | 141500 | 5644774740 | 14340 | 14350 | 14350 | 14330 | 1090 |
| 267 | 20231121 | 141400 | 5629149000 | 14350 | 14350 | 14360 | 14340 | 1993 |
| 268 | 20231121 | 141300 | 5600560780 | 14370 | 14370 | 14370 | 14350 | 1481 |
| 269 | 20231121 | 141200 | 5579303850 | 14370 | 14380 | 14380 | 14370 | 119 |
| 270 | 20231121 | 141100 | 5577592730 | 14370 | 14370 | 14370 | 14350 | 572 |
| 271 | 20231121 | 141000 | 5569378360 | 14370 | 14370 | 14380 | 14370 | 301 |
| 272 | 20231121 | 140900 | 5565050880 | 14380 | 14390 | 14390 | 14370 | 785 |
| 273 | 20231121 | 140800 | 5553763320 | 14390 | 14390 | 14390 | 14390 | 110 |
| 274 | 20231121 | 140700 | 5552180420 | 14390 | 14380 | 14390 | 14380 | 281 |
| 275 | 20231121 | 140600 | 5548138910 | 14390 | 14390 | 14390 | 14370 | 302 |
| 276 | 20231121 | 140500 | 5543795840 | 14390 | 14360 | 14390 | 14360 | 4213 |
| 277 | 20231121 | 140400 | 5483185670 | 14350 | 14360 | 14370 | 14350 | 206 |
| 278 | 20231121 | 140300 | 5480229020 | 14370 | 14350 | 14370 | 14350 | 513 |
| 279 | 20231121 | 140200 | 5472865390 | 14350 | 14380 | 14380 | 14340 | 2540 |
| 280 | 20231121 | 140100 | 5436426810 | 14370 | 14380 | 14380 | 14370 | 345 |
| 281 | 20231121 | 140000 | 5431467240 | 14390 | 14380 | 14400 | 14380 | 717 |
| 282 | 20231121 | 135900 | 5421149610 | 14390 | 14390 | 14390 | 14390 | 568 |
| 283 | 20231121 | 135800 | 5412976090 | 14400 | 14390 | 14420 | 14390 | 2051 |
| 284 | 20231121 | 135700 | 5383456060 | 14390 | 14370 | 14390 | 14360 | 414 |
| 285 | 20231121 | 135600 | 5377506900 | 14370 | 14350 | 14370 | 14350 | 241 |
| 286 | 20231121 | 135500 | 5374048310 | 14350 | 14370 | 14370 | 14350 | 1057 |
| 287 | 20231121 | 135400 | 5358874680 | 14350 | 14390 | 14390 | 14350 | 2629 |
| 288 | 20231121 | 135300 | 5321104890 | 14390 | 14400 | 14410 | 14390 | 1009 |
| 289 | 20231121 | 135200 | 5306573980 | 14410 | 14410 | 14410 | 14410 | 103 |
| 290 | 20231121 | 135100 | 5305089750 | 14410 | 14410 | 14420 | 14390 | 242 |
| 291 | 20231121 | 135000 | 5301603960 | 14410 | 14410 | 14430 | 14410 | 619 |
| 292 | 20231121 | 134900 | 5292680960 | 14410 | 14410 | 14410 | 14390 | 299 |
| 293 | 20231121 | 134800 | 5288375210 | 14410 | 14410 | 14410 | 14410 | 75 |
| 294 | 20231121 | 134700 | 5287294460 | 14400 | 14380 | 14400 | 14380 | 282 |
| 295 | 20231121 | 134600 | 5283235460 | 14390 | 14380 | 14390 | 14380 | 169 |
| 296 | 20231121 | 134500 | 5280805120 | 14400 | 14370 | 14400 | 14370 | 1415 |
| 297 | 20231121 | 134400 | 5260455980 | 14370 | 14390 | 14400 | 14370 | 979 |
| 298 | 20231121 | 134300 | 5246371330 | 14400 | 14390 | 14400 | 14380 | 340 |
| 299 | 20231121 | 134200 | 5241479030 | 14400 | 14380 | 14400 | 14380 | 677 |
| 300 | 20231121 | 134100 | 5231730530 | 14400 | 14370 | 14400 | 14370 | 241 |
| 301 | 20231121 | 134000 | 5228262580 | 14390 | 14350 | 14390 | 14340 | 1036 |
| 302 | 20231121 | 133900 | 5213391940 | 14360 | 14360 | 14360 | 14350 | 206 |
| 303 | 20231121 | 133800 | 5210434530 | 14370 | 14400 | 14400 | 14370 | 371 |
| 304 | 20231121 | 133700 | 5205097420 | 14400 | 14330 | 14400 | 14320 | 2681 |
| 305 | 20231121 | 133600 | 5166612740 | 14330 | 14340 | 14350 | 14310 | 5279 |
| 306 | 20231121 | 133500 | 5091009620 | 14350 | 14350 | 14360 | 14350 | 282 |
| 307 | 20231121 | 133400 | 5086962380 | 14340 | 14350 | 14360 | 14340 | 746 |
| 308 | 20231121 | 133300 | 5076258410 | 14360 | 14360 | 14360 | 14330 | 2384 |
| 309 | 20231121 | 133200 | 5042056980 | 14360 | 14380 | 14410 | 14360 | 3743 |
| 310 | 20231121 | 133100 | 4988267680 | 14380 | 14420 | 14430 | 14380 | 3486 |
| 311 | 20231121 | 133000 | 4938103740 | 14410 | 14420 | 14440 | 14410 | 602 |
| 312 | 20231121 | 132900 | 4929427720 | 14440 | 14460 | 14460 | 14420 | 1432 |
| 313 | 20231121 | 132800 | 4908758080 | 14460 | 14430 | 14470 | 14430 | 850 |
| 314 | 20231121 | 132700 | 4896478800 | 14430 | 14440 | 14440 | 14410 | 370 |
| 315 | 20231121 | 132600 | 4891141000 | 14440 | 14400 | 14440 | 14400 | 1225 |
| 316 | 20231121 | 132500 | 4873484910 | 14400 | 14400 | 14410 | 14400 | 575 |
| 317 | 20231121 | 132400 | 4865204250 | 14410 | 14430 | 14470 | 14390 | 1635 |
| 318 | 20231121 | 132300 | 4841631550 | 14420 | 14370 | 14420 | 14350 | 1840 |
| 319 | 20231121 | 132200 | 4815164960 | 14370 | 14420 | 14420 | 14370 | 5662 |
| 320 | 20231121 | 132100 | 4733694700 | 14430 | 14520 | 14520 | 14380 | 16618 |
| 321 | 20231121 | 132000 | 4493053520 | 14520 | 14590 | 14590 | 14520 | 4224 |
| 322 | 20231121 | 131900 | 4431585130 | 14590 | 14600 | 14600 | 14590 | 277 |
| 323 | 20231121 | 131800 | 4427543590 | 14600 | 14590 | 14600 | 14590 | 315 |
| 324 | 20231121 | 131700 | 4422946120 | 14590 | 14590 | 14590 | 14590 | 54 |
| 325 | 20231121 | 131600 | 4422158260 | 14600 | 14590 | 14600 | 14590 | 149 |
| 326 | 20231121 | 131500 | 4419983350 | 14590 | 14580 | 14600 | 14580 | 500 |
| 327 | 20231121 | 131400 | 4412686640 | 14580 | 14580 | 14590 | 14570 | 1140 |
| 328 | 20231121 | 131300 | 4396069290 | 14590 | 14600 | 14600 | 14590 | 1065 |
| 329 | 20231121 | 131200 | 4380527850 | 14610 | 14600 | 14610 | 14600 | 350 |
| 330 | 20231121 | 131100 | 4375417830 | 14600 | 14590 | 14600 | 14590 | 665 |
| 331 | 20231121 | 131000 | 4365712590 | 14590 | 14600 | 14600 | 14580 | 722 |
| 332 | 20231121 | 130900 | 4355178820 | 14600 | 14630 | 14630 | 14580 | 2724 |
| 333 | 20231121 | 130800 | 4315432460 | 14630 | 14600 | 14630 | 14590 | 1310 |
| 334 | 20231121 | 130700 | 4296314700 | 14600 | 14670 | 14680 | 14590 | 11172 |
| 335 | 20231121 | 130600 | 4133065000 | 14660 | 14700 | 14700 | 14650 | 500 |
| 336 | 20231121 | 130500 | 4125739100 | 14640 | 14710 | 14720 | 14640 | 5437 |
| 337 | 20231121 | 130400 | 4045985840 | 14720 | 14730 | 14730 | 14710 | 175 |
| 338 | 20231121 | 130300 | 4043408760 | 14720 | 14720 | 14730 | 14720 | 180 |
| 339 | 20231121 | 130200 | 4040758970 | 14730 | 14720 | 14730 | 14720 | 153 |
| 340 | 20231121 | 130100 | 4038505800 | 14720 | 14720 | 14720 | 14710 | 16 |
| 341 | 20231121 | 130000 | 4038270310 | 14720 | 14740 | 14750 | 14720 | 409 |
| 342 | 20231121 | 125900 | 4032249720 | 14730 | 14730 | 14730 | 14690 | 347 |
| 343 | 20231121 | 125800 | 4027146310 | 14710 | 14750 | 14750 | 14710 | 440 |
| 344 | 20231121 | 125700 | 4020663610 | 14750 | 14750 | 14750 | 14730 | 282 |
| 345 | 20231121 | 125600 | 4016506660 | 14740 | 14750 | 14760 | 14740 | 277 |
| 346 | 20231121 | 125500 | 4012421120 | 14740 | 14740 | 14740 | 14730 | 328 |
| 347 | 20231121 | 125400 | 4007586670 | 14740 | 14740 | 14740 | 14730 | 148 |
| 348 | 20231121 | 125300 | 4005405970 | 14740 | 14750 | 14750 | 14740 | 344 |
| 349 | 20231121 | 125200 | 4000335360 | 14750 | 14680 | 14750 | 14660 | 1854 |
| 350 | 20231121 | 125100 | 3973112610 | 14700 | 14680 | 14700 | 14680 | 292 |
| 351 | 20231121 | 125000 | 3968823950 | 14700 | 14700 | 14710 | 14680 | 707 |
| 352 | 20231121 | 124900 | 3958438010 | 14700 | 14720 | 14720 | 14700 | 399 |
| 353 | 20231121 | 124800 | 3952565800 | 14710 | 14710 | 14720 | 14710 | 135 |
| 354 | 20231121 | 124700 | 3950579930 | 14720 | 14720 | 14720 | 14710 | 143 |
| 355 | 20231121 | 124600 | 3948475000 | 14730 | 14730 | 14730 | 14730 | 103 |
| 356 | 20231121 | 124500 | 3946957810 | 14720 | 14720 | 14720 | 14710 | 211 |
| 357 | 20231121 | 124400 | 3943851920 | 14720 | 14720 | 14720 | 14710 | 120 |
| 358 | 20231121 | 124300 | 3942085540 | 14720 | 14730 | 14730 | 14720 | 296 |
| 359 | 20231121 | 124200 | 3937727200 | 14730 | 14730 | 14730 | 14720 | 66 |
| 360 | 20231121 | 124100 | 3936755640 | 14730 | 14730 | 14730 | 14720 | 220 |
| 361 | 20231121 | 124000 | 3933516020 | 14720 | 14740 | 14740 | 14720 | 229 |
| 362 | 20231121 | 123900 | 3930142230 | 14740 | 14730 | 14740 | 14730 | 426 |
| 363 | 20231121 | 123800 | 3923863880 | 14730 | 14730 | 14730 | 14720 | 498 |
| 364 | 20231121 | 123700 | 3916529160 | 14740 | 14730 | 14740 | 14730 | 101 |
| 365 | 20231121 | 123600 | 3915041420 | 14740 | 14740 | 14750 | 14740 | 389 |
| 366 | 20231121 | 123500 | 3909306540 | 14740 | 14720 | 14740 | 14720 | 115 |
| 367 | 20231121 | 123400 | 3907612230 | 14730 | 14750 | 14750 | 14730 | 69 |
| 368 | 20231121 | 123300 | 3906595290 | 14750 | 14740 | 14750 | 14740 | 103 |
| 369 | 20231121 | 123200 | 3905076510 | 14740 | 14750 | 14750 | 14740 | 243 |
| 370 | 20231121 | 123100 | 3901494350 | 14750 | 14730 | 14750 | 14730 | 69 |
| 371 | 20231121 | 123000 | 3900476660 | 14750 | 14780 | 14780 | 14750 | 386 |
| 372 | 20231121 | 122900 | 3894779640 | 14780 | 14720 | 14780 | 14720 | 664 |
| 373 | 20231121 | 122800 | 3884981170 | 14730 | 14710 | 14730 | 14710 | 101 |
| 374 | 20231121 | 122700 | 3883494530 | 14720 | 14740 | 14740 | 14720 | 240 |
| 375 | 20231121 | 122600 | 3879957740 | 14740 | 14730 | 14740 | 14730 | 247 |
| 376 | 20231121 | 122500 | 3876316990 | 14750 | 14720 | 14760 | 14720 | 1196 |
| 377 | 20231121 | 122400 | 3858690680 | 14710 | 14700 | 14720 | 14700 | 39 |
| 378 | 20231121 | 122300 | 3858117010 | 14710 | 14680 | 14710 | 14680 | 365 |
| 379 | 20231121 | 122200 | 3852757970 | 14670 | 14700 | 14700 | 14670 | 2721 |
| 380 | 20231121 | 122100 | 3812786510 | 14690 | 14710 | 14720 | 14690 | 658 |
| 381 | 20231121 | 122000 | 3803119510 | 14720 | 14700 | 14720 | 14700 | 1293 |
| 382 | 20231121 | 121900 | 3784108560 | 14710 | 14700 | 14710 | 14700 | 257 |
| 383 | 20231121 | 121800 | 3780328120 | 14710 | 14690 | 14710 | 14690 | 978 |
| 384 | 20231121 | 121700 | 3765954020 | 14690 | 14690 | 14690 | 14680 | 378 |
| 385 | 20231121 | 121600 | 3760401700 | 14700 | 14710 | 14710 | 14700 | 477 |
| 386 | 20231121 | 121500 | 3753387460 | 14710 | 14710 | 14720 | 14700 | 275 |
| 387 | 20231121 | 121400 | 3749343300 | 14720 | 14720 | 14720 | 14710 | 213 |
| 388 | 20231121 | 121300 | 3746208420 | 14730 | 14730 | 14730 | 14730 | 306 |
| 389 | 20231121 | 121200 | 3741701040 | 14740 | 14740 | 14740 | 14730 | 216 |
| 390 | 20231121 | 121100 | 3738518330 | 14740 | 14740 | 14740 | 14740 | 80 |
| 391 | 20231121 | 121000 | 3737339130 | 14730 | 14730 | 14730 | 14720 | 520 |
| 392 | 20231121 | 120900 | 3729681530 | 14730 | 14750 | 14750 | 14730 | 412 |
| 393 | 20231121 | 120800 | 3723609560 | 14740 | 14760 | 14760 | 14740 | 83 |
| 394 | 20231121 | 120700 | 3722385390 | 14760 | 14760 | 14760 | 14760 | 101 |
| 395 | 20231121 | 120600 | 3720894630 | 14760 | 14760 | 14770 | 14750 | 536 |
| 396 | 20231121 | 120500 | 3712983960 | 14760 | 14760 | 14760 | 14760 | 133 |
| 397 | 20231121 | 120400 | 3711020880 | 14760 | 14760 | 14760 | 14750 | 363 |
| 398 | 20231121 | 120300 | 3705663030 | 14760 | 14760 | 14760 | 14760 | 214 |
| 399 | 20231121 | 120200 | 3702504390 | 14760 | 14760 | 14760 | 14750 | 236 |
| 400 | 20231121 | 120100 | 3699021170 | 14750 | 14750 | 14750 | 14730 | 156 |
| 401 | 20231121 | 120000 | 3696721310 | 14750 | 14740 | 14750 | 14740 | 235 |
| 402 | 20231121 | 115900 | 3693255260 | 14740 | 14750 | 14750 | 14740 | 876 |
| 403 | 20231121 | 115800 | 3680338400 | 14740 | 14740 | 14740 | 14740 | 98 |
| 404 | 20231121 | 115700 | 3678893880 | 14740 | 14740 | 14740 | 14740 | 209 |
| 405 | 20231121 | 115600 | 3675813220 | 14740 | 14740 | 14750 | 14740 | 256 |
| 406 | 20231121 | 115500 | 3672039740 | 14740 | 14740 | 14740 | 14740 | 69 |
| 407 | 20231121 | 115400 | 3671022680 | 14740 | 14730 | 14740 | 14730 | 255 |
| 408 | 20231121 | 115300 | 3667264050 | 14730 | 14700 | 14730 | 14700 | 326 |
| 409 | 20231121 | 115200 | 3662469860 | 14700 | 14700 | 14700 | 14690 | 154 |
| 410 | 20231121 | 115100 | 3660206090 | 14700 | 14700 | 14700 | 14690 | 129 |
| 411 | 20231121 | 115000 | 3658309840 | 14700 | 14680 | 14700 | 14680 | 11 |
| 412 | 20231121 | 114900 | 3658148270 | 14700 | 14700 | 14700 | 14680 | 220 |
| 413 | 20231121 | 114800 | 3654915710 | 14700 | 14700 | 14700 | 14700 | 64 |
| 414 | 20231121 | 114700 | 3653974910 | 14670 | 14660 | 14680 | 14660 | 701 |
| 415 | 20231121 | 114600 | 3643694880 | 14660 | 14660 | 14670 | 14660 | 347 |
| 416 | 20231121 | 114500 | 3638607790 | 14670 | 14690 | 14700 | 14670 | 484 |
| 417 | 20231121 | 114400 | 3631501840 | 14690 | 14700 | 14700 | 14690 | 881 |
| 418 | 20231121 | 114300 | 3618557070 | 14700 | 14730 | 14730 | 14690 | 547 |
| 419 | 20231121 | 114200 | 3610509770 | 14740 | 14770 | 14780 | 14740 | 1219 |
| 420 | 20231121 | 114100 | 3592526660 | 14780 | 14780 | 14780 | 14770 | 342 |
| 421 | 20231121 | 114000 | 3587472050 | 14770 | 14750 | 14780 | 14730 | 1058 |
| 422 | 20231121 | 113900 | 3571869290 | 14750 | 14790 | 14840 | 14750 | 2736 |
| 423 | 20231121 | 113800 | 3531379330 | 14790 | 14760 | 14790 | 14760 | 433 |
| 424 | 20231121 | 113700 | 3524979660 | 14770 | 14750 | 14770 | 14750 | 374 |
| 425 | 20231121 | 113600 | 3519460420 | 14740 | 14740 | 14740 | 14740 | 204 |
| 426 | 20231121 | 113500 | 3516453460 | 14730 | 14740 | 14740 | 14730 | 409 |
| 427 | 20231121 | 113400 | 3510427890 | 14740 | 14740 | 14740 | 14740 | 225 |
| 428 | 20231121 | 113300 | 3507111390 | 14730 | 14740 | 14740 | 14730 | 357 |
| 429 | 20231121 | 113200 | 3501851560 | 14740 | 14740 | 14750 | 14730 | 546 |
| 430 | 20231121 | 113100 | 3493802920 | 14740 | 14740 | 14750 | 14740 | 214 |
| 431 | 20231121 | 113000 | 3490648480 | 14740 | 14750 | 14750 | 14720 | 215 |
| 432 | 20231121 | 112900 | 3487480550 | 14740 | 14710 | 14740 | 14700 | 727 |
| 433 | 20231121 | 112800 | 3476777420 | 14710 | 14710 | 14720 | 14710 | 546 |
| 434 | 20231121 | 112700 | 3468745510 | 14710 | 14700 | 14710 | 14690 | 287 |
| 435 | 20231121 | 112600 | 3464524480 | 14700 | 14690 | 14700 | 14690 | 75 |
| 436 | 20231121 | 112500 | 3463422650 | 14700 | 14700 | 14700 | 14690 | 299 |
| 437 | 20231121 | 112400 | 3459027400 | 14700 | 14690 | 14700 | 14690 | 114 |
| 438 | 20231121 | 112300 | 3457352390 | 14690 | 14690 | 14690 | 14690 | 0 |
| 439 | 20231121 | 112200 | 3457352390 | 14690 | 14690 | 14690 | 14680 | 498 |
| 440 | 20231121 | 112100 | 3450040310 | 14690 | 14680 | 14690 | 14680 | 242 |
| 441 | 20231121 | 112000 | 3446487690 | 14690 | 14690 | 14690 | 14690 | 124 |
| 442 | 20231121 | 111900 | 3444666130 | 14680 | 14670 | 14680 | 14670 | 133 |
| 443 | 20231121 | 111800 | 3442714010 | 14680 | 14680 | 14690 | 14670 | 286 |
| 444 | 20231121 | 111700 | 3438515450 | 14670 | 14670 | 14670 | 14640 | 771 |
| 445 | 20231121 | 111600 | 3427224500 | 14650 | 14680 | 14690 | 14640 | 383 |
| 446 | 20231121 | 111500 | 3421609180 | 14680 | 14700 | 14700 | 14680 | 57 |
| 447 | 20231121 | 111400 | 3420771850 | 14690 | 14650 | 14690 | 14650 | 375 |
| 448 | 20231121 | 111300 | 3415266560 | 14650 | 14670 | 14670 | 14650 | 466 |
| 449 | 20231121 | 111200 | 3408439020 | 14690 | 14670 | 14700 | 14670 | 260 |
| 450 | 20231121 | 111100 | 3404621870 | 14680 | 14700 | 14700 | 14670 | 431 |
| 451 | 20231121 | 111000 | 3398292800 | 14670 | 14670 | 14670 | 14670 | 10 |
| 452 | 20231121 | 110900 | 3398146100 | 14670 | 14680 | 14700 | 14660 | 593 |
| 453 | 20231121 | 110800 | 3389448880 | 14680 | 14700 | 14700 | 14670 | 367 |
| 454 | 20231121 | 110700 | 3384059450 | 14690 | 14680 | 14690 | 14650 | 1687 |
| 455 | 20231121 | 110600 | 3359330390 | 14680 | 14700 | 14700 | 14660 | 856 |
| 456 | 20231121 | 110500 | 3346772290 | 14690 | 14710 | 14710 | 14690 | 689 |
| 457 | 20231121 | 110400 | 3336640690 | 14720 | 14720 | 14720 | 14710 | 247 |
| 458 | 20231121 | 110300 | 3333005150 | 14720 | 14720 | 14720 | 14720 | 115 |
| 459 | 20231121 | 110200 | 3331312350 | 14710 | 14710 | 14710 | 14710 | 44 |
| 460 | 20231121 | 110100 | 3330665110 | 14690 | 14700 | 14700 | 14690 | 1036 |
| 461 | 20231121 | 110000 | 3315444920 | 14700 | 14710 | 14710 | 14700 | 510 |
| 462 | 20231121 | 105900 | 3307946720 | 14700 | 14700 | 14700 | 14700 | 25 |
| 463 | 20231121 | 105800 | 3307579220 | 14710 | 14710 | 14710 | 14700 | 420 |
| 464 | 20231121 | 105700 | 3301404970 | 14710 | 14720 | 14720 | 14710 | 87 |
| 465 | 20231121 | 105600 | 3300124670 | 14730 | 14720 | 14730 | 14720 | 116 |
| 466 | 20231121 | 105500 | 3298417130 | 14720 | 14690 | 14720 | 14690 | 423 |
| 467 | 20231121 | 105400 | 3292198860 | 14670 | 14690 | 14710 | 14670 | 912 |
| 468 | 20231121 | 105300 | 3278814430 | 14710 | 14680 | 14710 | 14680 | 139 |
| 469 | 20231121 | 105200 | 3276769770 | 14710 | 14670 | 14710 | 14670 | 314 |
| 470 | 20231121 | 105100 | 3272157890 | 14670 | 14670 | 14680 | 14640 | 1082 |
| 471 | 20231121 | 105000 | 3256299040 | 14670 | 14680 | 14680 | 14650 | 1604 |
| 472 | 20231121 | 104900 | 3232785400 | 14690 | 14690 | 14690 | 14690 | 208 |
| 473 | 20231121 | 104800 | 3229729880 | 14690 | 14710 | 14710 | 14670 | 628 |
| 474 | 20231121 | 104700 | 3220504160 | 14710 | 14710 | 14710 | 14700 | 974 |
| 475 | 20231121 | 104600 | 3206181460 | 14710 | 14720 | 14720 | 14710 | 450 |
| 476 | 20231121 | 104500 | 3199558140 | 14730 | 14700 | 14730 | 14700 | 494 |
| 477 | 20231121 | 104400 | 3192293700 | 14700 | 14720 | 14720 | 14700 | 74 |
| 478 | 20231121 | 104300 | 3191205450 | 14720 | 14700 | 14720 | 14700 | 111 |
| 479 | 20231121 | 104200 | 3189571800 | 14690 | 14650 | 14690 | 14650 | 898 |
| 480 | 20231121 | 104100 | 3176402800 | 14650 | 14640 | 14650 | 14630 | 740 |
| 481 | 20231121 | 104000 | 3165570360 | 14640 | 14620 | 14640 | 14620 | 1011 |
| 482 | 20231121 | 103900 | 3150781250 | 14630 | 14640 | 14660 | 14630 | 2094 |
| 483 | 20231121 | 103800 | 3120131040 | 14650 | 14650 | 14650 | 14630 | 1060 |
| 484 | 20231121 | 103700 | 3104613130 | 14650 | 14670 | 14670 | 14650 | 842 |
| 485 | 20231121 | 103600 | 3092267750 | 14660 | 14660 | 14660 | 14650 | 284 |
| 486 | 20231121 | 103500 | 3088104830 | 14660 | 14670 | 14670 | 14650 | 61 |
| 487 | 20231121 | 103400 | 3087210810 | 14670 | 14680 | 14680 | 14640 | 907 |
| 488 | 20231121 | 103300 | 3073920310 | 14680 | 14690 | 14710 | 14670 | 814 |
| 489 | 20231121 | 103200 | 3061963720 | 14680 | 14660 | 14680 | 14660 | 148 |
| 490 | 20231121 | 103100 | 3059792680 | 14650 | 14640 | 14660 | 14640 | 1296 |
| 491 | 20231121 | 103000 | 3040803200 | 14640 | 14640 | 14640 | 14630 | 1189 |
| 492 | 20231121 | 102900 | 3023405510 | 14650 | 14650 | 14660 | 14640 | 1242 |
| 493 | 20231121 | 102800 | 3005214480 | 14650 | 14640 | 14650 | 14640 | 69 |
| 494 | 20231121 | 102700 | 3004203940 | 14650 | 14640 | 14650 | 14640 | 808 |
| 495 | 20231121 | 102600 | 2992370970 | 14650 | 14640 | 14660 | 14630 | 744 |
| 496 | 20231121 | 102500 | 2981474840 | 14630 | 14620 | 14630 | 14620 | 635 |
| 497 | 20231121 | 102400 | 2972189830 | 14630 | 14620 | 14640 | 14610 | 2970 |
| 498 | 20231121 | 102300 | 2928772740 | 14630 | 14630 | 14630 | 14620 | 968 |
| 499 | 20231121 | 102200 | 2914612800 | 14630 | 14650 | 14660 | 14620 | 3286 |
| 500 | 20231121 | 102100 | 2866524700 | 14650 | 14720 | 14720 | 14650 | 3504 |
| 501 | 20231121 | 102000 | 2815062470 | 14730 | 14770 | 14770 | 14720 | 1692 |
| 502 | 20231121 | 101900 | 2790125400 | 14780 | 14750 | 14780 | 14740 | 657 |
| 503 | 20231121 | 101800 | 2780430110 | 14760 | 14750 | 14770 | 14750 | 245 |
| 504 | 20231121 | 101700 | 2776814780 | 14750 | 14770 | 14770 | 14750 | 1771 |
| 505 | 20231121 | 101600 | 2750690780 | 14780 | 14750 | 14780 | 14750 | 759 |
| 506 | 20231121 | 101500 | 2739484650 | 14740 | 14760 | 14760 | 14740 | 390 |
| 507 | 20231121 | 101400 | 2733732110 | 14760 | 14780 | 14780 | 14750 | 2282 |
| 508 | 20231121 | 101300 | 2700055750 | 14780 | 14790 | 14800 | 14770 | 944 |
| 509 | 20231121 | 101200 | 2686101460 | 14800 | 14840 | 14840 | 14800 | 223 |
| 510 | 20231121 | 101100 | 2682800180 | 14840 | 14790 | 14840 | 14790 | 309 |
| 511 | 20231121 | 101000 | 2678224730 | 14800 | 14780 | 14810 | 14780 | 821 |
| 512 | 20231121 | 100900 | 2666079110 | 14780 | 14750 | 14780 | 14750 | 100 |
| 513 | 20231121 | 100800 | 2664601840 | 14790 | 14830 | 14830 | 14750 | 3591 |
| 514 | 20231121 | 100700 | 2611508600 | 14830 | 14850 | 14850 | 14820 | 744 |
| 515 | 20231121 | 100600 | 2600476960 | 14850 | 14850 | 14850 | 14840 | 722 |
| 516 | 20231121 | 100500 | 2589756520 | 14850 | 14860 | 14860 | 14850 | 703 |
| 517 | 20231121 | 100400 | 2579315950 | 14860 | 14860 | 14880 | 14850 | 1097 |
| 518 | 20231121 | 100300 | 2563010360 | 14850 | 14880 | 14880 | 14850 | 963 |
| 519 | 20231121 | 100200 | 2548697730 | 14890 | 14900 | 14900 | 14880 | 620 |
| 520 | 20231121 | 100100 | 2539461840 | 14880 | 14900 | 14910 | 14880 | 516 |
| 521 | 20231121 | 100000 | 2531775600 | 14900 | 14900 | 14900 | 14890 | 947 |
| 522 | 20231121 | 095900 | 2517674080 | 14900 | 14930 | 14930 | 14900 | 428 |
| 523 | 20231121 | 095800 | 2511290910 | 14930 | 14930 | 14940 | 14910 | 520 |
| 524 | 20231121 | 095700 | 2503528630 | 14940 | 14940 | 14950 | 14930 | 961 |
| 525 | 20231121 | 095600 | 2489170330 | 14940 | 14960 | 14960 | 14940 | 2353 |
| 526 | 20231121 | 095500 | 2453991710 | 14960 | 14920 | 14960 | 14920 | 2357 |
| 527 | 20231121 | 095400 | 2418770370 | 14920 | 14920 | 14930 | 14910 | 655 |
| 528 | 20231121 | 095300 | 2408999810 | 14920 | 14900 | 14930 | 14900 | 1503 |
| 529 | 20231121 | 095200 | 2386583660 | 14890 | 14900 | 14910 | 14890 | 1499 |
| 530 | 20231121 | 095100 | 2364248610 | 14910 | 14910 | 14920 | 14890 | 858 |
| 531 | 20231121 | 095000 | 2351455730 | 14910 | 14870 | 14910 | 14870 | 2284 |
| 532 | 20231121 | 094900 | 2317446620 | 14870 | 14820 | 14870 | 14810 | 3041 |
| 533 | 20231121 | 094800 | 2272284700 | 14820 | 14820 | 14820 | 14780 | 1109 |
| 534 | 20231121 | 094700 | 2255860370 | 14830 | 14840 | 14840 | 14820 | 735 |
| 535 | 20231121 | 094600 | 2244957820 | 14840 | 14810 | 14840 | 14810 | 1795 |
| 536 | 20231121 | 094500 | 2218330370 | 14790 | 14760 | 14790 | 14750 | 2191 |
| 537 | 20231121 | 094400 | 2185980140 | 14760 | 14750 | 14760 | 14730 | 565 |
| 538 | 20231121 | 094300 | 2177653590 | 14730 | 14730 | 14760 | 14720 | 2151 |
| 539 | 20231121 | 094200 | 2145944820 | 14730 | 14750 | 14760 | 14730 | 1193 |
| 540 | 20231121 | 094100 | 2128360700 | 14750 | 14760 | 14760 | 14750 | 1564 |
| 541 | 20231121 | 094000 | 2105289200 | 14770 | 14800 | 14800 | 14750 | 2883 |
| 542 | 20231121 | 093900 | 2062684700 | 14820 | 14790 | 14820 | 14780 | 1133 |
| 543 | 20231121 | 093800 | 2045921010 | 14790 | 14820 | 14820 | 14790 | 4370 |
| 544 | 20231121 | 093700 | 1981245670 | 14810 | 14790 | 14830 | 14790 | 274 |
| 545 | 20231121 | 093600 | 1977191940 | 14790 | 14780 | 14810 | 14760 | 1352 |
| 546 | 20231121 | 093500 | 1957213830 | 14770 | 14810 | 14810 | 14760 | 2154 |
| 547 | 20231121 | 093400 | 1925369350 | 14820 | 14810 | 14840 | 14800 | 1075 |
| 548 | 20231121 | 093300 | 1909441450 | 14820 | 14850 | 14850 | 14810 | 1484 |
| 549 | 20231121 | 093200 | 1887423370 | 14850 | 14890 | 14890 | 14850 | 2262 |
| 550 | 20231121 | 093100 | 1853783140 | 14890 | 14910 | 14920 | 14890 | 1160 |
| 551 | 20231121 | 093000 | 1836495990 | 14920 | 14920 | 14930 | 14890 | 3885 |
| 552 | 20231121 | 092900 | 1778577460 | 14920 | 14920 | 14960 | 14910 | 7825 |
| 553 | 20231121 | 092800 | 1661701630 | 14920 | 14870 | 14930 | 14870 | 6690 |
| 554 | 20231121 | 092700 | 1562080800 | 14870 | 14860 | 14870 | 14850 | 1258 |
| 555 | 20231121 | 092600 | 1543382540 | 14850 | 14810 | 14870 | 14770 | 3078 |
| 556 | 20231121 | 092500 | 1497764830 | 14810 | 14890 | 14900 | 14790 | 7835 |
| 557 | 20231121 | 092400 | 1381332590 | 14890 | 14850 | 14890 | 14840 | 10660 |
| 558 | 20231121 | 092300 | 1222921480 | 14850 | 14840 | 14850 | 14820 | 6175 |
| 559 | 20231121 | 092200 | 1131261110 | 14820 | 14740 | 14840 | 14740 | 15144 |
| 560 | 20231121 | 092100 | 907080420 | 14750 | 14720 | 14750 | 14700 | 1984 |
| 561 | 20231121 | 092000 | 877888030 | 14710 | 14670 | 14710 | 14660 | 1268 |
| 562 | 20231121 | 091900 | 859282400 | 14670 | 14670 | 14680 | 14660 | 1177 |
| 563 | 20231121 | 091800 | 842019800 | 14670 | 14650 | 14670 | 14650 | 235 |
| 564 | 20231121 | 091700 | 838575850 | 14650 | 14630 | 14660 | 14630 | 1744 |
| 565 | 20231121 | 091600 | 813058310 | 14630 | 14640 | 14660 | 14630 | 653 |
| 566 | 20231121 | 091500 | 803503560 | 14640 | 14650 | 14650 | 14630 | 658 |
| 567 | 20231121 | 091400 | 793875990 | 14650 | 14620 | 14650 | 14620 | 302 |
| 568 | 20231121 | 091300 | 789460430 | 14620 | 14650 | 14650 | 14620 | 1730 |
| 569 | 20231121 | 091200 | 764153750 | 14650 | 14620 | 14670 | 14620 | 1390 |
| 570 | 20231121 | 091100 | 743825890 | 14620 | 14660 | 14670 | 14610 | 2225 |
| 571 | 20231121 | 091000 | 711255750 | 14670 | 14750 | 14770 | 14670 | 7306 |
| 572 | 20231121 | 090900 | 603621270 | 14760 | 14720 | 14770 | 14720 | 3360 |
| 573 | 20231121 | 090800 | 554084760 | 14710 | 14670 | 14710 | 14670 | 635 |
| 574 | 20231121 | 090700 | 544753970 | 14670 | 14600 | 14670 | 14590 | 3046 |
| 575 | 20231121 | 090600 | 500228670 | 14600 | 14610 | 14610 | 14590 | 1636 |
| 576 | 20231121 | 090500 | 476339490 | 14620 | 14610 | 14630 | 14590 | 4294 |
| 577 | 20231121 | 090400 | 413585480 | 14600 | 14730 | 14740 | 14600 | 4015 |
| 578 | 20231121 | 090300 | 354718010 | 14700 | 14720 | 14740 | 14690 | 3649 |
| 579 | 20231121 | 090200 | 301004930 | 14710 | 14700 | 14730 | 14700 | 3523 |
| 580 | 20231121 | 090100 | 249203050 | 14750 | 14760 | 14790 | 14620 | 7057 |
| 581 | 20231121 | 090000 | 145197990 | 14760 | 14600 | 14760 | 14600 | 9703 |