32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 192500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 32781 |
| 3 | 20231121 | 192400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 4 | 20231121 | 192300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 5 | 20231121 | 192200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 6 | 20231121 | 192100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 7 | 20231121 | 192000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 8 | 20231121 | 191900 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 9 | 20231121 | 191800 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 10 | 20231121 | 191700 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 11 | 20231121 | 191600 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 12 | 20231121 | 191500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 13 | 20231121 | 191400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 14 | 20231121 | 191300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 15 | 20231121 | 191200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 16 | 20231121 | 191100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 17 | 20231121 | 191000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 18 | 20231121 | 190900 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 19 | 20231121 | 190800 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 20 | 20231121 | 190700 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 21 | 20231121 | 190600 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 22 | 20231121 | 190500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 23 | 20231121 | 190400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 24 | 20231121 | 190300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 25 | 20231121 | 190200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 26 | 20231121 | 190100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 27 | 20231121 | 190000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 28 | 20231121 | 185900 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 29 | 20231121 | 185800 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 30 | 20231121 | 185700 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 31 | 20231121 | 185600 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 32 | 20231121 | 185500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 32781 |
| 33 | 20231121 | 185400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 34 | 20231121 | 185300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 35 | 20231121 | 185200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 36 | 20231121 | 185100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 37 | 20231121 | 185000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 38 | 20231121 | 184900 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 39 | 20231121 | 184800 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 40 | 20231121 | 184700 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 41 | 20231121 | 184600 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 42 | 20231121 | 184500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 43 | 20231121 | 184400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 44 | 20231121 | 184300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 45 | 20231121 | 184200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 46 | 20231121 | 184100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 47 | 20231121 | 184000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 48 | 20231121 | 183900 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 49 | 20231121 | 183800 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 50 | 20231121 | 183700 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 51 | 20231121 | 183600 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 52 | 20231121 | 183500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 53 | 20231121 | 183400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 54 | 20231121 | 183300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 55 | 20231121 | 183200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 56 | 20231121 | 183100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 57 | 20231121 | 183000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 58 | 20231121 | 182900 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 59 | 20231121 | 182800 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 60 | 20231121 | 182700 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 61 | 20231121 | 182600 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 62 | 20231121 | 182500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 32781 |
| 63 | 20231121 | 182400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 64 | 20231121 | 182300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 65 | 20231121 | 182200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 66 | 20231121 | 182100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 67 | 20231121 | 182000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 68 | 20231121 | 181900 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 69 | 20231121 | 181800 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 70 | 20231121 | 181700 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 71 | 20231121 | 181600 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 72 | 20231121 | 181500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 73 | 20231121 | 181400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 74 | 20231121 | 181300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 75 | 20231121 | 181200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 76 | 20231121 | 181100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 77 | 20231121 | 181000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 78 | 20231121 | 180900 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 79 | 20231121 | 180800 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 80 | 20231121 | 180700 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 81 | 20231121 | 180600 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 82 | 20231121 | 180500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 83 | 20231121 | 180400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 84 | 20231121 | 180300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 85 | 20231121 | 180200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 86 | 20231121 | 180100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 87 | 20231121 | 180000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 88 | 20231121 | 175900 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 89 | 20231121 | 175800 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 90 | 20231121 | 175700 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 91 | 20231121 | 175600 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 92 | 20231121 | 175500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 32781 |
| 93 | 20231121 | 175400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 94 | 20231121 | 175300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 95 | 20231121 | 175200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 96 | 20231121 | 175100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 97 | 20231121 | 175000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 98 | 20231121 | 174900 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 99 | 20231121 | 174800 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 100 | 20231121 | 174700 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 101 | 20231121 | 174600 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 102 | 20231121 | 174500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 103 | 20231121 | 174400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 104 | 20231121 | 174300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 105 | 20231121 | 174200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 106 | 20231121 | 174100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 107 | 20231121 | 174000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 108 | 20231121 | 173900 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 109 | 20231121 | 173800 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 110 | 20231121 | 173700 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 111 | 20231121 | 173600 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 112 | 20231121 | 173500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 113 | 20231121 | 173400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 114 | 20231121 | 173300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 115 | 20231121 | 173200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 116 | 20231121 | 173100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 117 | 20231121 | 173000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 118 | 20231121 | 172900 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 119 | 20231121 | 172800 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 120 | 20231121 | 172700 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 121 | 20231121 | 172600 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 122 | 20231121 | 172500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 32781 |
| 123 | 20231121 | 172400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 124 | 20231121 | 172300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 125 | 20231121 | 172200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 126 | 20231121 | 172100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 127 | 20231121 | 172000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 128 | 20231121 | 171900 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 129 | 20231121 | 171800 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 130 | 20231121 | 171700 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 131 | 20231121 | 171600 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 132 | 20231121 | 171500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 133 | 20231121 | 171400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 134 | 20231121 | 171300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 135 | 20231121 | 171200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 136 | 20231121 | 171100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 137 | 20231121 | 171000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 138 | 20231121 | 170900 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 139 | 20231121 | 170800 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 140 | 20231121 | 170700 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 141 | 20231121 | 170600 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 142 | 20231121 | 170500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 143 | 20231121 | 170400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 144 | 20231121 | 170300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 145 | 20231121 | 170200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 146 | 20231121 | 170100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 147 | 20231121 | 170000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 148 | 20231121 | 165900 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 149 | 20231121 | 165800 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 150 | 20231121 | 165700 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 151 | 20231121 | 165600 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 152 | 20231121 | 165500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 32781 |
| 153 | 20231121 | 165400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 154 | 20231121 | 165300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 155 | 20231121 | 165200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 156 | 20231121 | 165100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 157 | 20231121 | 165000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 158 | 20231121 | 164900 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 159 | 20231121 | 164800 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 160 | 20231121 | 164700 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 161 | 20231121 | 164600 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 162 | 20231121 | 164500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 163 | 20231121 | 164400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 164 | 20231121 | 164300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 165 | 20231121 | 164200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 166 | 20231121 | 164100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 167 | 20231121 | 164000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 168 | 20231121 | 163900 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 169 | 20231121 | 163800 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 170 | 20231121 | 163700 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 171 | 20231121 | 163600 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 172 | 20231121 | 163500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 173 | 20231121 | 163400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 174 | 20231121 | 163300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 175 | 20231121 | 163200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 176 | 20231121 | 163100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 177 | 20231121 | 163000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 178 | 20231121 | 162900 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 179 | 20231121 | 162800 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 180 | 20231121 | 162700 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 181 | 20231121 | 162600 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 182 | 20231121 | 162500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 32781 |
| 183 | 20231121 | 162400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 184 | 20231121 | 162300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 185 | 20231121 | 162200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 186 | 20231121 | 162100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 187 | 20231121 | 162000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 188 | 20231121 | 161900 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 189 | 20231121 | 161800 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 190 | 20231121 | 161700 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 191 | 20231121 | 161600 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 192 | 20231121 | 161500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 193 | 20231121 | 161400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 194 | 20231121 | 161300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 195 | 20231121 | 161200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 196 | 20231121 | 161100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 197 | 20231121 | 161000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 198 | 20231121 | 160900 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 199 | 20231121 | 160800 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 200 | 20231121 | 160700 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 201 | 20231121 | 160600 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 202 | 20231121 | 160500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 203 | 20231121 | 160400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 204 | 20231121 | 160300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 205 | 20231121 | 160200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 206 | 20231121 | 160100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 207 | 20231121 | 160000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 208 | 20231121 | 155900 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 209 | 20231121 | 155800 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 210 | 20231121 | 155700 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 211 | 20231121 | 155600 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 212 | 20231121 | 155500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 32781 |
| 213 | 20231121 | 155400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 214 | 20231121 | 155300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 215 | 20231121 | 155200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 216 | 20231121 | 155100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 217 | 20231121 | 155000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 218 | 20231121 | 154900 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 219 | 20231121 | 154800 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 220 | 20231121 | 154700 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 221 | 20231121 | 154600 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 222 | 20231121 | 154500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 223 | 20231121 | 154400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 224 | 20231121 | 154300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 225 | 20231121 | 154200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 226 | 20231121 | 154100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 227 | 20231121 | 154000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 228 | 20231121 | 153900 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 229 | 20231121 | 153800 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 230 | 20231121 | 153700 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 231 | 20231121 | 153600 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 232 | 20231121 | 153500 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 233 | 20231121 | 153400 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 234 | 20231121 | 153300 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 235 | 20231121 | 153200 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 236 | 20231121 | 153100 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 237 | 20231121 | 153000 | 35557915500 | 5760 | 5760 | 5760 | 5760 | 32781 |
| 238 | 20231121 | 152900 | 35369096940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 239 | 20231121 | 152800 | 35369096940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 240 | 20231121 | 152700 | 35369096940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 241 | 20231121 | 152600 | 35369096940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 242 | 20231121 | 152500 | 35369096940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 243 | 20231121 | 152400 | 35369096940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 244 | 20231121 | 152300 | 35369096940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 245 | 20231121 | 152200 | 35369096940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 246 | 20231121 | 152100 | 35369096940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 247 | 20231121 | 152000 | 35369096940 | 5760 | 5760 | 5760 | 5760 | 0 |
| 248 | 20231121 | 151900 | 35369096940 | 5760 | 5760 | 5770 | 5750 | 10022 |
| 249 | 20231121 | 151800 | 35311398160 | 5760 | 5740 | 5760 | 5740 | 3805 |
| 250 | 20231121 | 151700 | 35289498540 | 5740 | 5750 | 5760 | 5740 | 3248 |
| 251 | 20231121 | 151600 | 35270824470 | 5750 | 5750 | 5750 | 5740 | 5220 |
| 252 | 20231121 | 151500 | 35240837460 | 5740 | 5750 | 5750 | 5730 | 7522 |
| 253 | 20231121 | 151400 | 35197692210 | 5750 | 5750 | 5750 | 5730 | 10468 |
| 254 | 20231121 | 151300 | 35137586170 | 5750 | 5760 | 5760 | 5740 | 1458 |
| 255 | 20231121 | 151200 | 35129205270 | 5760 | 5760 | 5760 | 5740 | 8302 |
| 256 | 20231121 | 151100 | 35081420530 | 5760 | 5780 | 5790 | 5750 | 9820 |
| 257 | 20231121 | 151000 | 35024821450 | 5770 | 5770 | 5790 | 5760 | 5228 |
| 258 | 20231121 | 150900 | 34994620060 | 5770 | 5750 | 5780 | 5750 | 2494 |
| 259 | 20231121 | 150800 | 34980233880 | 5760 | 5750 | 5760 | 5750 | 7299 |
| 260 | 20231121 | 150700 | 34938217270 | 5750 | 5750 | 5760 | 5740 | 3182 |
| 261 | 20231121 | 150600 | 34919919540 | 5750 | 5760 | 5770 | 5730 | 13465 |
| 262 | 20231121 | 150500 | 34842533870 | 5760 | 5770 | 5780 | 5760 | 5575 |
| 263 | 20231121 | 150400 | 34810413270 | 5770 | 5790 | 5790 | 5770 | 710 |
| 264 | 20231121 | 150300 | 34806316020 | 5790 | 5790 | 5800 | 5780 | 5152 |
| 265 | 20231121 | 150200 | 34776502200 | 5790 | 5780 | 5790 | 5770 | 2531 |
| 266 | 20231121 | 150100 | 34761871620 | 5770 | 5770 | 5780 | 5750 | 3145 |
| 267 | 20231121 | 150000 | 34743711490 | 5770 | 5770 | 5770 | 5750 | 517 |
| 268 | 20231121 | 145900 | 34740737640 | 5770 | 5770 | 5770 | 5770 | 1120 |
| 269 | 20231121 | 145800 | 34734275240 | 5770 | 5740 | 5770 | 5740 | 1695 |
| 270 | 20231121 | 145700 | 34724496110 | 5740 | 5760 | 5760 | 5740 | 5382 |
| 271 | 20231121 | 145600 | 34693538300 | 5760 | 5770 | 5770 | 5760 | 2663 |
| 272 | 20231121 | 145500 | 34678197180 | 5780 | 5770 | 5780 | 5760 | 3765 |
| 273 | 20231121 | 145400 | 34656473350 | 5770 | 5780 | 5780 | 5770 | 5052 |
| 274 | 20231121 | 145300 | 34627317270 | 5790 | 5780 | 5790 | 5780 | 3732 |
| 275 | 20231121 | 145200 | 34605727030 | 5780 | 5780 | 5780 | 5780 | 34 |
| 276 | 20231121 | 145100 | 34605530510 | 5780 | 5780 | 5780 | 5770 | 2452 |
| 277 | 20231121 | 145000 | 34591358170 | 5780 | 5780 | 5780 | 5770 | 405 |
| 278 | 20231121 | 144900 | 34589018710 | 5770 | 5780 | 5780 | 5770 | 975 |
| 279 | 20231121 | 144800 | 34583391000 | 5770 | 5770 | 5780 | 5770 | 3292 |
| 280 | 20231121 | 144700 | 34564373150 | 5760 | 5770 | 5770 | 5760 | 1542 |
| 281 | 20231121 | 144600 | 34555488060 | 5780 | 5780 | 5780 | 5770 | 47 |
| 282 | 20231121 | 144500 | 34555216620 | 5790 | 5790 | 5790 | 5770 | 253 |
| 283 | 20231121 | 144400 | 34553752110 | 5790 | 5780 | 5790 | 5780 | 833 |
| 284 | 20231121 | 144300 | 34548937350 | 5770 | 5760 | 5770 | 5760 | 1188 |
| 285 | 20231121 | 144200 | 34542082850 | 5750 | 5760 | 5760 | 5750 | 1150 |
| 286 | 20231121 | 144100 | 34535466670 | 5770 | 5760 | 5770 | 5760 | 1233 |
| 287 | 20231121 | 144000 | 34528364560 | 5760 | 5760 | 5760 | 5750 | 969 |
| 288 | 20231121 | 143900 | 34522790230 | 5760 | 5760 | 5760 | 5740 | 2262 |
| 289 | 20231121 | 143800 | 34509794740 | 5760 | 5760 | 5760 | 5760 | 789 |
| 290 | 20231121 | 143700 | 34505250100 | 5760 | 5740 | 5760 | 5740 | 1418 |
| 291 | 20231121 | 143600 | 34497084710 | 5750 | 5750 | 5760 | 5750 | 710 |
| 292 | 20231121 | 143500 | 34492999900 | 5750 | 5760 | 5760 | 5740 | 1774 |
| 293 | 20231121 | 143400 | 34482794660 | 5750 | 5750 | 5760 | 5750 | 1715 |
| 294 | 20231121 | 143300 | 34472932200 | 5750 | 5750 | 5750 | 5750 | 521 |
| 295 | 20231121 | 143200 | 34469936450 | 5750 | 5770 | 5770 | 5750 | 1996 |
| 296 | 20231121 | 143100 | 34458439660 | 5770 | 5760 | 5770 | 5740 | 3293 |
| 297 | 20231121 | 143000 | 34439517500 | 5760 | 5760 | 5770 | 5730 | 1069 |
| 298 | 20231121 | 142900 | 34433365420 | 5730 | 5740 | 5750 | 5730 | 3255 |
| 299 | 20231121 | 142800 | 34414682420 | 5730 | 5740 | 5740 | 5720 | 2795 |
| 300 | 20231121 | 142700 | 34398661570 | 5740 | 5750 | 5750 | 5730 | 6875 |
| 301 | 20231121 | 142600 | 34359227630 | 5750 | 5760 | 5760 | 5740 | 2226 |
| 302 | 20231121 | 142500 | 34346425200 | 5750 | 5750 | 5760 | 5740 | 7864 |
| 303 | 20231121 | 142400 | 34301241190 | 5750 | 5780 | 5780 | 5740 | 7628 |
| 304 | 20231121 | 142300 | 34257289670 | 5770 | 5780 | 5780 | 5770 | 6500 |
| 305 | 20231121 | 142200 | 34219780980 | 5770 | 5810 | 5810 | 5770 | 2372 |
| 306 | 20231121 | 142100 | 34206055410 | 5810 | 5810 | 5810 | 5790 | 2149 |
| 307 | 20231121 | 142000 | 34193590740 | 5810 | 5800 | 5810 | 5780 | 3044 |
| 308 | 20231121 | 141900 | 34175918610 | 5800 | 5790 | 5800 | 5790 | 1313 |
| 309 | 20231121 | 141800 | 34168305700 | 5790 | 5790 | 5790 | 5790 | 493 |
| 310 | 20231121 | 141700 | 34165451230 | 5790 | 5780 | 5790 | 5770 | 1343 |
| 311 | 20231121 | 141600 | 34157695970 | 5780 | 5780 | 5790 | 5770 | 3223 |
| 312 | 20231121 | 141500 | 34139086290 | 5780 | 5790 | 5790 | 5780 | 70 |
| 313 | 20231121 | 141400 | 34138681000 | 5790 | 5770 | 5790 | 5770 | 1824 |
| 314 | 20231121 | 141300 | 34128141060 | 5770 | 5770 | 5790 | 5770 | 418 |
| 315 | 20231121 | 141200 | 34125729180 | 5770 | 5770 | 5770 | 5770 | 560 |
| 316 | 20231121 | 141100 | 34122497980 | 5770 | 5790 | 5790 | 5770 | 1360 |
| 317 | 20231121 | 141000 | 34114637380 | 5790 | 5810 | 5810 | 5780 | 2952 |
| 318 | 20231121 | 140900 | 34097543830 | 5810 | 5800 | 5810 | 5790 | 1593 |
| 319 | 20231121 | 140800 | 34088299750 | 5790 | 5800 | 5800 | 5790 | 2240 |
| 320 | 20231121 | 140700 | 34075327920 | 5780 | 5800 | 5810 | 5780 | 2197 |
| 321 | 20231121 | 140600 | 34062610800 | 5800 | 5790 | 5800 | 5780 | 5388 |
| 322 | 20231121 | 140500 | 34031409940 | 5790 | 5800 | 5810 | 5790 | 1428 |
| 323 | 20231121 | 140400 | 34023136400 | 5800 | 5810 | 5810 | 5800 | 1267 |
| 324 | 20231121 | 140300 | 34015785360 | 5800 | 5820 | 5820 | 5800 | 5682 |
| 325 | 20231121 | 140200 | 33982793680 | 5820 | 5820 | 5820 | 5810 | 3294 |
| 326 | 20231121 | 140100 | 33963648810 | 5820 | 5820 | 5820 | 5800 | 2365 |
| 327 | 20231121 | 140000 | 33949886820 | 5820 | 5830 | 5830 | 5800 | 4584 |
| 328 | 20231121 | 135900 | 33923228830 | 5820 | 5790 | 5850 | 5790 | 16322 |
| 329 | 20231121 | 135800 | 33828077650 | 5800 | 5800 | 5820 | 5790 | 9240 |
| 330 | 20231121 | 135700 | 33774442120 | 5800 | 5770 | 5810 | 5770 | 13563 |
| 331 | 20231121 | 135600 | 33695863710 | 5760 | 5770 | 5780 | 5760 | 1061 |
| 332 | 20231121 | 135500 | 33689741680 | 5770 | 5760 | 5770 | 5760 | 1385 |
| 333 | 20231121 | 135400 | 33681763080 | 5760 | 5760 | 5770 | 5760 | 2979 |
| 334 | 20231121 | 135300 | 33664587650 | 5760 | 5760 | 5770 | 5760 | 3149 |
| 335 | 20231121 | 135200 | 33646433790 | 5760 | 5750 | 5760 | 5740 | 5293 |
| 336 | 20231121 | 135100 | 33615991830 | 5740 | 5750 | 5750 | 5740 | 2627 |
| 337 | 20231121 | 135000 | 33600907920 | 5750 | 5750 | 5750 | 5740 | 1504 |
| 338 | 20231121 | 134900 | 33592265910 | 5730 | 5750 | 5750 | 5730 | 4662 |
| 339 | 20231121 | 134800 | 33565518750 | 5750 | 5750 | 5750 | 5740 | 471 |
| 340 | 20231121 | 134700 | 33562814210 | 5740 | 5750 | 5750 | 5740 | 1262 |
| 341 | 20231121 | 134600 | 33555567930 | 5750 | 5740 | 5750 | 5740 | 8042 |
| 342 | 20231121 | 134500 | 33509405450 | 5730 | 5740 | 5740 | 5730 | 736 |
| 343 | 20231121 | 134400 | 33505182820 | 5740 | 5740 | 5740 | 5730 | 2258 |
| 344 | 20231121 | 134300 | 33492221910 | 5740 | 5740 | 5750 | 5740 | 1519 |
| 345 | 20231121 | 134200 | 33483501790 | 5740 | 5740 | 5740 | 5730 | 3320 |
| 346 | 20231121 | 134100 | 33464464990 | 5740 | 5750 | 5760 | 5740 | 1901 |
| 347 | 20231121 | 134000 | 33453539570 | 5750 | 5760 | 5760 | 5740 | 3371 |
| 348 | 20231121 | 133900 | 33434152020 | 5750 | 5740 | 5750 | 5740 | 3848 |
| 349 | 20231121 | 133800 | 33412043210 | 5730 | 5730 | 5730 | 5720 | 819 |
| 350 | 20231121 | 133700 | 33407351240 | 5730 | 5730 | 5730 | 5730 | 81 |
| 351 | 20231121 | 133600 | 33406887110 | 5720 | 5730 | 5730 | 5720 | 1101 |
| 352 | 20231121 | 133500 | 33400578390 | 5730 | 5730 | 5740 | 5720 | 1180 |
| 353 | 20231121 | 133400 | 33393824810 | 5730 | 5730 | 5740 | 5720 | 2366 |
| 354 | 20231121 | 133300 | 33380273740 | 5730 | 5710 | 5730 | 5700 | 3439 |
| 355 | 20231121 | 133200 | 33360644590 | 5690 | 5710 | 5710 | 5690 | 6295 |
| 356 | 20231121 | 133100 | 33324779930 | 5710 | 5710 | 5710 | 5700 | 867 |
| 357 | 20231121 | 133000 | 33319835200 | 5710 | 5710 | 5720 | 5700 | 7752 |
| 358 | 20231121 | 132900 | 33275641740 | 5700 | 5710 | 5710 | 5700 | 2942 |
| 359 | 20231121 | 132800 | 33258865910 | 5710 | 5710 | 5720 | 5700 | 4218 |
| 360 | 20231121 | 132700 | 33234800510 | 5700 | 5710 | 5710 | 5700 | 4320 |
| 361 | 20231121 | 132600 | 33210153360 | 5720 | 5720 | 5720 | 5700 | 1909 |
| 362 | 20231121 | 132500 | 33199248930 | 5710 | 5720 | 5720 | 5700 | 2929 |
| 363 | 20231121 | 132400 | 33182526030 | 5720 | 5720 | 5720 | 5710 | 2456 |
| 364 | 20231121 | 132300 | 33168501780 | 5720 | 5720 | 5720 | 5710 | 4241 |
| 365 | 20231121 | 132200 | 33144270690 | 5720 | 5730 | 5730 | 5720 | 2696 |
| 366 | 20231121 | 132100 | 33128843090 | 5730 | 5730 | 5730 | 5720 | 2043 |
| 367 | 20231121 | 132000 | 33117149850 | 5730 | 5730 | 5730 | 5720 | 897 |
| 368 | 20231121 | 131900 | 33112010340 | 5720 | 5750 | 5750 | 5720 | 3997 |
| 369 | 20231121 | 131800 | 33089100610 | 5750 | 5730 | 5750 | 5720 | 3414 |
| 370 | 20231121 | 131700 | 33069507560 | 5740 | 5730 | 5740 | 5720 | 1231 |
| 371 | 20231121 | 131600 | 33062454230 | 5730 | 5730 | 5740 | 5720 | 4669 |
| 372 | 20231121 | 131500 | 33035720230 | 5730 | 5720 | 5730 | 5720 | 1647 |
| 373 | 20231121 | 131400 | 33026294510 | 5720 | 5720 | 5730 | 5720 | 2947 |
| 374 | 20231121 | 131300 | 33009415260 | 5720 | 5710 | 5720 | 5710 | 10695 |
| 375 | 20231121 | 131200 | 32948334520 | 5710 | 5720 | 5720 | 5710 | 4978 |
| 376 | 20231121 | 131100 | 32919901320 | 5720 | 5720 | 5730 | 5720 | 931 |
| 377 | 20231121 | 131000 | 32914575940 | 5720 | 5730 | 5730 | 5720 | 5347 |
| 378 | 20231121 | 130900 | 32883981140 | 5730 | 5740 | 5750 | 5720 | 14825 |
| 379 | 20231121 | 130800 | 32799011830 | 5740 | 5740 | 5750 | 5740 | 1308 |
| 380 | 20231121 | 130700 | 32791501210 | 5730 | 5730 | 5730 | 5720 | 2341 |
| 381 | 20231121 | 130600 | 32778091280 | 5740 | 5740 | 5740 | 5720 | 1419 |
| 382 | 20231121 | 130500 | 32769960170 | 5720 | 5750 | 5750 | 5720 | 1118 |
| 383 | 20231121 | 130400 | 32763565010 | 5730 | 5720 | 5750 | 5720 | 12071 |
| 384 | 20231121 | 130300 | 32694478400 | 5720 | 5740 | 5740 | 5710 | 10881 |
| 385 | 20231121 | 130200 | 32632226450 | 5740 | 5740 | 5740 | 5720 | 633 |
| 386 | 20231121 | 130100 | 32628596830 | 5750 | 5760 | 5760 | 5720 | 22300 |
| 387 | 20231121 | 130000 | 32500717960 | 5760 | 5770 | 5770 | 5750 | 4619 |
| 388 | 20231121 | 125900 | 32474106150 | 5760 | 5770 | 5770 | 5760 | 621 |
| 389 | 20231121 | 125800 | 32470527110 | 5770 | 5760 | 5780 | 5740 | 3979 |
| 390 | 20231121 | 125700 | 32447560630 | 5750 | 5770 | 5770 | 5750 | 4796 |
| 391 | 20231121 | 125600 | 32419973290 | 5760 | 5760 | 5770 | 5740 | 14220 |
| 392 | 20231121 | 125500 | 32338265820 | 5750 | 5770 | 5770 | 5750 | 1240 |
| 393 | 20231121 | 125400 | 32331124030 | 5770 | 5780 | 5780 | 5760 | 967 |
| 394 | 20231121 | 125300 | 32325544060 | 5770 | 5760 | 5770 | 5760 | 1000 |
| 395 | 20231121 | 125200 | 32319779200 | 5760 | 5760 | 5780 | 5750 | 1954 |
| 396 | 20231121 | 125100 | 32308523030 | 5780 | 5760 | 5780 | 5750 | 2008 |
| 397 | 20231121 | 125000 | 32296946720 | 5770 | 5760 | 5770 | 5750 | 3424 |
| 398 | 20231121 | 124900 | 32277217530 | 5760 | 5760 | 5770 | 5750 | 753 |
| 399 | 20231121 | 124800 | 32272882110 | 5760 | 5780 | 5780 | 5750 | 4312 |
| 400 | 20231121 | 124700 | 32248028640 | 5770 | 5770 | 5780 | 5770 | 638 |
| 401 | 20231121 | 124600 | 32244343380 | 5770 | 5770 | 5770 | 5750 | 1494 |
| 402 | 20231121 | 124500 | 32235736600 | 5770 | 5760 | 5790 | 5750 | 2736 |
| 403 | 20231121 | 124400 | 32219941420 | 5750 | 5740 | 5760 | 5740 | 2634 |
| 404 | 20231121 | 124300 | 32204793220 | 5740 | 5760 | 5770 | 5730 | 14195 |
| 405 | 20231121 | 124200 | 32123240820 | 5760 | 5760 | 5770 | 5750 | 4387 |
| 406 | 20231121 | 124100 | 32097993220 | 5760 | 5750 | 5780 | 5750 | 6423 |
| 407 | 20231121 | 124000 | 32060974680 | 5770 | 5780 | 5780 | 5740 | 11045 |
| 408 | 20231121 | 123900 | 31997486300 | 5770 | 5790 | 5790 | 5750 | 3805 |
| 409 | 20231121 | 123800 | 31975578710 | 5780 | 5770 | 5790 | 5750 | 5121 |
| 410 | 20231121 | 123700 | 31945996950 | 5750 | 5780 | 5790 | 5750 | 28562 |
| 411 | 20231121 | 123600 | 31781426080 | 5780 | 5800 | 5800 | 5770 | 11626 |
| 412 | 20231121 | 123500 | 31714231700 | 5800 | 5800 | 5800 | 5780 | 6234 |
| 413 | 20231121 | 123400 | 31678171680 | 5800 | 5820 | 5820 | 5790 | 6309 |
| 414 | 20231121 | 123300 | 31641589040 | 5800 | 5810 | 5820 | 5800 | 3683 |
| 415 | 20231121 | 123200 | 31620197170 | 5800 | 5820 | 5820 | 5800 | 3944 |
| 416 | 20231121 | 123100 | 31597290160 | 5810 | 5810 | 5830 | 5810 | 2741 |
| 417 | 20231121 | 123000 | 31581348480 | 5810 | 5820 | 5820 | 5810 | 5441 |
| 418 | 20231121 | 122900 | 31549724560 | 5820 | 5800 | 5820 | 5800 | 2199 |
| 419 | 20231121 | 122800 | 31536951770 | 5810 | 5800 | 5820 | 5800 | 1690 |
| 420 | 20231121 | 122700 | 31527138500 | 5800 | 5810 | 5830 | 5800 | 2296 |
| 421 | 20231121 | 122600 | 31513787200 | 5820 | 5820 | 5820 | 5810 | 1109 |
| 422 | 20231121 | 122500 | 31507334860 | 5810 | 5810 | 5830 | 5800 | 2277 |
| 423 | 20231121 | 122400 | 31494095750 | 5800 | 5810 | 5820 | 5780 | 17310 |
| 424 | 20231121 | 122300 | 31393740680 | 5810 | 5840 | 5840 | 5810 | 7554 |
| 425 | 20231121 | 122200 | 31349777060 | 5830 | 5850 | 5850 | 5830 | 1887 |
| 426 | 20231121 | 122100 | 31338758640 | 5850 | 5850 | 5850 | 5820 | 1851 |
| 427 | 20231121 | 122000 | 31327952000 | 5830 | 5860 | 5860 | 5830 | 20607 |
| 428 | 20231121 | 121900 | 31207561200 | 5860 | 5880 | 5880 | 5850 | 3376 |
| 429 | 20231121 | 121800 | 31187768550 | 5880 | 5870 | 5890 | 5870 | 4416 |
| 430 | 20231121 | 121700 | 31161810560 | 5870 | 5880 | 5880 | 5870 | 386 |
| 431 | 20231121 | 121600 | 31159543660 | 5880 | 5870 | 5890 | 5870 | 3854 |
| 432 | 20231121 | 121500 | 31136879790 | 5870 | 5870 | 5880 | 5870 | 2009 |
| 433 | 20231121 | 121400 | 31125074590 | 5870 | 5870 | 5880 | 5870 | 891 |
| 434 | 20231121 | 121300 | 31119843700 | 5880 | 5890 | 5890 | 5880 | 3143 |
| 435 | 20231121 | 121200 | 31101350640 | 5880 | 5860 | 5880 | 5860 | 3653 |
| 436 | 20231121 | 121100 | 31079882650 | 5860 | 5860 | 5860 | 5850 | 1666 |
| 437 | 20231121 | 121000 | 31070120350 | 5860 | 5880 | 5880 | 5850 | 3943 |
| 438 | 20231121 | 120900 | 31047012060 | 5870 | 5870 | 5870 | 5860 | 1660 |
| 439 | 20231121 | 120800 | 31037280370 | 5870 | 5880 | 5890 | 5860 | 8832 |
| 440 | 20231121 | 120700 | 30985511740 | 5880 | 5890 | 5900 | 5880 | 5970 |
| 441 | 20231121 | 120600 | 30950350620 | 5890 | 5880 | 5890 | 5860 | 17271 |
| 442 | 20231121 | 120500 | 30848860890 | 5880 | 5890 | 5890 | 5880 | 1106 |
| 443 | 20231121 | 120400 | 30842352980 | 5890 | 5860 | 5900 | 5850 | 7722 |
| 444 | 20231121 | 120300 | 30796974360 | 5860 | 5880 | 5880 | 5850 | 2747 |
| 445 | 20231121 | 120200 | 30780857140 | 5880 | 5890 | 5890 | 5870 | 8259 |
| 446 | 20231121 | 120100 | 30732312510 | 5880 | 5850 | 5890 | 5850 | 18169 |
| 447 | 20231121 | 120000 | 30625558750 | 5850 | 5830 | 5870 | 5820 | 7632 |
| 448 | 20231121 | 115900 | 30580993320 | 5820 | 5850 | 5870 | 5800 | 22961 |
| 449 | 20231121 | 115800 | 30447211620 | 5860 | 5860 | 5870 | 5850 | 4516 |
| 450 | 20231121 | 115700 | 30420750970 | 5860 | 5860 | 5870 | 5860 | 1560 |
| 451 | 20231121 | 115600 | 30411600620 | 5860 | 5870 | 5870 | 5860 | 4482 |
| 452 | 20231121 | 115500 | 30385323470 | 5860 | 5860 | 5860 | 5840 | 10678 |
| 453 | 20231121 | 115400 | 30322801920 | 5860 | 5850 | 5860 | 5840 | 6579 |
| 454 | 20231121 | 115300 | 30284299680 | 5850 | 5830 | 5870 | 5830 | 6254 |
| 455 | 20231121 | 115200 | 30247693450 | 5830 | 5800 | 5840 | 5800 | 5005 |
| 456 | 20231121 | 115100 | 30218576620 | 5810 | 5810 | 5820 | 5800 | 2269 |
| 457 | 20231121 | 115000 | 30205396670 | 5810 | 5810 | 5820 | 5800 | 2180 |
| 458 | 20231121 | 114900 | 30192728480 | 5820 | 5790 | 5820 | 5790 | 3370 |
| 459 | 20231121 | 114800 | 30173161140 | 5790 | 5800 | 5800 | 5790 | 778 |
| 460 | 20231121 | 114700 | 30168648810 | 5800 | 5800 | 5810 | 5790 | 1269 |
| 461 | 20231121 | 114600 | 30161292930 | 5800 | 5800 | 5810 | 5800 | 3770 |
| 462 | 20231121 | 114500 | 30139423300 | 5800 | 5820 | 5820 | 5780 | 11761 |
| 463 | 20231121 | 114400 | 30071272860 | 5820 | 5820 | 5820 | 5810 | 1747 |
| 464 | 20231121 | 114300 | 30061105620 | 5830 | 5820 | 5830 | 5800 | 3038 |
| 465 | 20231121 | 114200 | 30043438690 | 5820 | 5790 | 5820 | 5780 | 26353 |
| 466 | 20231121 | 114100 | 29890895930 | 5790 | 5800 | 5810 | 5780 | 9670 |
| 467 | 20231121 | 114000 | 29834886510 | 5800 | 5800 | 5820 | 5790 | 12262 |
| 468 | 20231121 | 113900 | 29763698510 | 5810 | 5800 | 5820 | 5800 | 4239 |
| 469 | 20231121 | 113800 | 29739073730 | 5810 | 5810 | 5820 | 5800 | 9586 |
| 470 | 20231121 | 113700 | 29683415840 | 5810 | 5820 | 5830 | 5810 | 5479 |
| 471 | 20231121 | 113600 | 29651561640 | 5810 | 5800 | 5830 | 5790 | 21445 |
| 472 | 20231121 | 113500 | 29527093120 | 5800 | 5810 | 5830 | 5800 | 12847 |
| 473 | 20231121 | 113400 | 29452465250 | 5810 | 5840 | 5840 | 5810 | 28691 |
| 474 | 20231121 | 113300 | 29285441010 | 5840 | 5860 | 5860 | 5840 | 5390 |
| 475 | 20231121 | 113200 | 29253933260 | 5860 | 5880 | 5880 | 5860 | 789 |
| 476 | 20231121 | 113100 | 29249301290 | 5880 | 5870 | 5900 | 5850 | 23306 |
| 477 | 20231121 | 113000 | 29112074530 | 5860 | 5830 | 5860 | 5830 | 3524 |
| 478 | 20231121 | 112900 | 29091508550 | 5830 | 5840 | 5860 | 5830 | 4089 |
| 479 | 20231121 | 112800 | 29067616510 | 5840 | 5840 | 5850 | 5820 | 6293 |
| 480 | 20231121 | 112700 | 29030900340 | 5830 | 5840 | 5840 | 5830 | 9006 |
| 481 | 20231121 | 112600 | 28978365520 | 5840 | 5860 | 5860 | 5840 | 7856 |
| 482 | 20231121 | 112500 | 28932420600 | 5860 | 5860 | 5880 | 5860 | 4804 |
| 483 | 20231121 | 112400 | 28904213010 | 5860 | 5880 | 5890 | 5850 | 9888 |
| 484 | 20231121 | 112300 | 28846226170 | 5890 | 5880 | 5900 | 5870 | 9463 |
| 485 | 20231121 | 112200 | 28790535320 | 5880 | 5860 | 5890 | 5840 | 8267 |
| 486 | 20231121 | 112100 | 28742045000 | 5860 | 5870 | 5880 | 5850 | 6302 |
| 487 | 20231121 | 112000 | 28705106260 | 5870 | 5830 | 5870 | 5830 | 14400 |
| 488 | 20231121 | 111900 | 28620958870 | 5840 | 5840 | 5850 | 5810 | 31647 |
| 489 | 20231121 | 111800 | 28436613880 | 5840 | 5870 | 5880 | 5830 | 24166 |
| 490 | 20231121 | 111700 | 28295261670 | 5870 | 5850 | 5880 | 5850 | 9132 |
| 491 | 20231121 | 111600 | 28241676650 | 5850 | 5910 | 5910 | 5830 | 30659 |
| 492 | 20231121 | 111500 | 28062157830 | 5910 | 5850 | 5910 | 5850 | 25240 |
| 493 | 20231121 | 111400 | 27913729350 | 5870 | 5860 | 5880 | 5850 | 30490 |
| 494 | 20231121 | 111300 | 27735037710 | 5860 | 5920 | 5920 | 5840 | 79775 |
| 495 | 20231121 | 111200 | 27266334300 | 5920 | 5980 | 5990 | 5890 | 61780 |
| 496 | 20231121 | 111100 | 26899639140 | 5990 | 5970 | 6010 | 5960 | 44950 |
| 497 | 20231121 | 111000 | 26630504230 | 5970 | 5960 | 5970 | 5920 | 35140 |
| 498 | 20231121 | 110900 | 26421950290 | 5960 | 5960 | 5960 | 5920 | 28550 |
| 499 | 20231121 | 110800 | 26252461190 | 5950 | 5920 | 5970 | 5920 | 33578 |
| 500 | 20231121 | 110700 | 26052644570 | 5920 | 5950 | 6000 | 5920 | 54999 |
| 501 | 20231121 | 110600 | 25725019790 | 6000 | 5970 | 6040 | 5950 | 51315 |
| 502 | 20231121 | 110500 | 25417667080 | 5980 | 5990 | 6020 | 5960 | 47424 |
| 503 | 20231121 | 110400 | 25133988900 | 5980 | 6030 | 6030 | 5970 | 99255 |
| 504 | 20231121 | 110300 | 24539117760 | 6020 | 6060 | 6080 | 6020 | 45136 |
| 505 | 20231121 | 110200 | 24266211820 | 6050 | 6030 | 6070 | 6020 | 37431 |
| 506 | 20231121 | 110100 | 24039774670 | 6020 | 6050 | 6120 | 6020 | 86571 |
| 507 | 20231121 | 110000 | 23514788800 | 6050 | 6120 | 6130 | 6050 | 94697 |
| 508 | 20231121 | 105900 | 22938347670 | 6120 | 6160 | 6180 | 6090 | 101833 |
| 509 | 20231121 | 105800 | 22314016640 | 6150 | 6230 | 6250 | 6150 | 146414 |
| 510 | 20231121 | 105700 | 21405246190 | 6240 | 6180 | 6250 | 6180 | 157005 |
| 511 | 20231121 | 105600 | 20428585400 | 6180 | 6220 | 6240 | 6180 | 218508 |
| 512 | 20231121 | 105500 | 19071896320 | 6230 | 6100 | 6240 | 6080 | 260485 |
| 513 | 20231121 | 105400 | 17462717360 | 6100 | 6100 | 6130 | 6070 | 111887 |
| 514 | 20231121 | 105300 | 16780655050 | 6110 | 6150 | 6170 | 6090 | 155940 |
| 515 | 20231121 | 105200 | 15824235820 | 6150 | 6120 | 6170 | 6080 | 223638 |
| 516 | 20231121 | 105100 | 14453227680 | 6130 | 6160 | 6190 | 6110 | 385405 |
| 517 | 20231121 | 105000 | 12084889330 | 6070 | 6070 | 6070 | 6070 | 0 |
| 518 | 20231121 | 104900 | 12084889330 | 6070 | 6010 | 6070 | 6010 | 99468 |
| 519 | 20231121 | 104800 | 11482967290 | 6010 | 5900 | 6040 | 5880 | 312552 |
| 520 | 20231121 | 104700 | 9616977890 | 5890 | 5880 | 5960 | 5870 | 160282 |
| 521 | 20231121 | 104600 | 8667867790 | 5880 | 5900 | 5900 | 5850 | 67878 |
| 522 | 20231121 | 104500 | 8268547580 | 5890 | 5840 | 5920 | 5810 | 123565 |
| 523 | 20231121 | 104400 | 7542056920 | 5840 | 5840 | 5890 | 5810 | 136176 |
| 524 | 20231121 | 104300 | 6745194220 | 5830 | 5690 | 5890 | 5680 | 239512 |
| 525 | 20231121 | 104200 | 5352359670 | 5690 | 5670 | 5700 | 5670 | 8957 |
| 526 | 20231121 | 104100 | 5301406420 | 5670 | 5660 | 5670 | 5650 | 3092 |
| 527 | 20231121 | 104000 | 5283904490 | 5650 | 5650 | 5660 | 5650 | 2198 |
| 528 | 20231121 | 103900 | 5271472760 | 5650 | 5660 | 5670 | 5650 | 2451 |
| 529 | 20231121 | 103800 | 5257618130 | 5660 | 5640 | 5660 | 5640 | 623 |
| 530 | 20231121 | 103700 | 5254096470 | 5640 | 5640 | 5650 | 5640 | 1819 |
| 531 | 20231121 | 103600 | 5243836800 | 5640 | 5650 | 5650 | 5620 | 6309 |
| 532 | 20231121 | 103500 | 5208282950 | 5650 | 5680 | 5680 | 5620 | 25686 |
| 533 | 20231121 | 103400 | 5063610400 | 5670 | 5680 | 5710 | 5650 | 29262 |
| 534 | 20231121 | 103300 | 4897594350 | 5680 | 5720 | 5740 | 5660 | 34186 |
| 535 | 20231121 | 103200 | 4702919990 | 5730 | 5690 | 5750 | 5680 | 51537 |
| 536 | 20231121 | 103100 | 4407939400 | 5680 | 5710 | 5710 | 5680 | 6306 |
| 537 | 20231121 | 103000 | 4372033750 | 5710 | 5700 | 5710 | 5690 | 25596 |
| 538 | 20231121 | 102900 | 4226096850 | 5700 | 5670 | 5720 | 5670 | 26227 |
| 539 | 20231121 | 102800 | 4076658380 | 5670 | 5630 | 5690 | 5630 | 23016 |
| 540 | 20231121 | 102700 | 3946212250 | 5630 | 5610 | 5630 | 5610 | 3545 |
| 541 | 20231121 | 102600 | 3926318990 | 5610 | 5610 | 5610 | 5610 | 2049 |
| 542 | 20231121 | 102500 | 3914824100 | 5620 | 5630 | 5630 | 5610 | 3112 |
| 543 | 20231121 | 102400 | 3897344390 | 5630 | 5640 | 5640 | 5620 | 2827 |
| 544 | 20231121 | 102300 | 3881436800 | 5640 | 5630 | 5640 | 5620 | 1683 |
| 545 | 20231121 | 102200 | 3871958740 | 5640 | 5630 | 5640 | 5610 | 10119 |
| 546 | 20231121 | 102100 | 3815090860 | 5640 | 5650 | 5650 | 5630 | 3009 |
| 547 | 20231121 | 102000 | 3798116690 | 5650 | 5670 | 5670 | 5640 | 6044 |
| 548 | 20231121 | 101900 | 3763916820 | 5670 | 5650 | 5670 | 5650 | 6239 |
| 549 | 20231121 | 101800 | 3728584520 | 5650 | 5620 | 5660 | 5620 | 5584 |
| 550 | 20231121 | 101700 | 3697025890 | 5620 | 5630 | 5640 | 5610 | 3155 |
| 551 | 20231121 | 101600 | 3679281490 | 5630 | 5640 | 5650 | 5620 | 4317 |
| 552 | 20231121 | 101500 | 3654972590 | 5660 | 5660 | 5680 | 5650 | 13777 |
| 553 | 20231121 | 101400 | 3576886350 | 5660 | 5600 | 5670 | 5590 | 11879 |
| 554 | 20231121 | 101300 | 3509854920 | 5600 | 5590 | 5600 | 5590 | 2429 |
| 555 | 20231121 | 101200 | 3496254290 | 5580 | 5590 | 5610 | 5580 | 2366 |
| 556 | 20231121 | 101100 | 3483028840 | 5600 | 5600 | 5610 | 5580 | 4756 |
| 557 | 20231121 | 101000 | 3456441980 | 5590 | 5620 | 5620 | 5590 | 7676 |
| 558 | 20231121 | 100900 | 3413399420 | 5620 | 5630 | 5630 | 5620 | 3786 |
| 559 | 20231121 | 100800 | 3392118000 | 5640 | 5630 | 5650 | 5620 | 5015 |
| 560 | 20231121 | 100700 | 3363898520 | 5640 | 5610 | 5650 | 5610 | 12591 |
| 561 | 20231121 | 100600 | 3292911890 | 5610 | 5640 | 5660 | 5610 | 16394 |
| 562 | 20231121 | 100500 | 3200631150 | 5640 | 5660 | 5660 | 5640 | 16353 |
| 563 | 20231121 | 100400 | 3108289610 | 5650 | 5660 | 5670 | 5630 | 19505 |
| 564 | 20231121 | 100300 | 2998022380 | 5670 | 5680 | 5710 | 5650 | 29665 |
| 565 | 20231121 | 100200 | 2829671880 | 5680 | 5670 | 5730 | 5660 | 69589 |
| 566 | 20231121 | 100100 | 2433285230 | 5670 | 5680 | 5680 | 5650 | 26962 |
| 567 | 20231121 | 100000 | 2280457150 | 5680 | 5650 | 5680 | 5630 | 30600 |
| 568 | 20231121 | 095900 | 2107297900 | 5650 | 5580 | 5650 | 5560 | 11987 |
| 569 | 20231121 | 095800 | 2039907950 | 5570 | 5580 | 5580 | 5570 | 690 |
| 570 | 20231121 | 095700 | 2036064430 | 5590 | 5600 | 5600 | 5590 | 879 |
| 571 | 20231121 | 095600 | 2031150470 | 5590 | 5600 | 5610 | 5590 | 4660 |
| 572 | 20231121 | 095500 | 2005018010 | 5600 | 5590 | 5600 | 5590 | 1841 |
| 573 | 20231121 | 095400 | 1994714820 | 5590 | 5580 | 5590 | 5550 | 1390 |
| 574 | 20231121 | 095300 | 1986969340 | 5580 | 5560 | 5580 | 5550 | 3902 |
| 575 | 20231121 | 095200 | 1965261690 | 5550 | 5560 | 5560 | 5550 | 882 |
| 576 | 20231121 | 095100 | 1960365970 | 5560 | 5560 | 5560 | 5560 | 20 |
| 577 | 20231121 | 095000 | 1960254770 | 5560 | 5560 | 5560 | 5540 | 1231 |
| 578 | 20231121 | 094900 | 1953424400 | 5560 | 5560 | 5570 | 5550 | 1296 |
| 579 | 20231121 | 094800 | 1946216480 | 5560 | 5550 | 5560 | 5550 | 989 |
| 580 | 20231121 | 094700 | 1940718550 | 5540 | 5540 | 5550 | 5540 | 1466 |
| 581 | 20231121 | 094600 | 1932594890 | 5550 | 5570 | 5570 | 5540 | 350 |
| 582 | 20231121 | 094500 | 1930652290 | 5540 | 5540 | 5540 | 5540 | 640 |
| 583 | 20231121 | 094400 | 1927106690 | 5570 | 5570 | 5570 | 5540 | 1483 |
| 584 | 20231121 | 094300 | 1918872910 | 5570 | 5550 | 5570 | 5550 | 1507 |
| 585 | 20231121 | 094200 | 1910499770 | 5550 | 5560 | 5560 | 5540 | 429 |
| 586 | 20231121 | 094100 | 1908117440 | 5540 | 5560 | 5560 | 5540 | 6023 |
| 587 | 20231121 | 094000 | 1874692740 | 5560 | 5570 | 5570 | 5560 | 1483 |
| 588 | 20231121 | 093900 | 1866436850 | 5570 | 5570 | 5570 | 5550 | 3157 |
| 589 | 20231121 | 093800 | 1848909540 | 5570 | 5570 | 5580 | 5560 | 2920 |
| 590 | 20231121 | 093700 | 1832655050 | 5560 | 5560 | 5570 | 5560 | 2045 |
| 591 | 20231121 | 093600 | 1821280280 | 5570 | 5580 | 5580 | 5560 | 1995 |
| 592 | 20231121 | 093500 | 1810167370 | 5570 | 5600 | 5600 | 5570 | 3690 |
| 593 | 20231121 | 093400 | 1789575650 | 5610 | 5580 | 5610 | 5570 | 8078 |
| 594 | 20231121 | 093300 | 1744387210 | 5580 | 5580 | 5600 | 5580 | 2803 |
| 595 | 20231121 | 093200 | 1728739750 | 5600 | 5620 | 5620 | 5580 | 2242 |
| 596 | 20231121 | 093100 | 1716197990 | 5620 | 5580 | 5620 | 5580 | 5868 |
| 597 | 20231121 | 093000 | 1683412810 | 5580 | 5610 | 5610 | 5570 | 10165 |
| 598 | 20231121 | 092900 | 1626690700 | 5610 | 5620 | 5620 | 5610 | 2446 |
| 599 | 20231121 | 092800 | 1612944520 | 5620 | 5600 | 5630 | 5600 | 4068 |
| 600 | 20231121 | 092700 | 1590115240 | 5600 | 5600 | 5610 | 5590 | 1388 |
| 601 | 20231121 | 092600 | 1582341570 | 5610 | 5620 | 5620 | 5600 | 4361 |
| 602 | 20231121 | 092500 | 1557879500 | 5620 | 5600 | 5620 | 5600 | 4507 |
| 603 | 20231121 | 092400 | 1532607660 | 5600 | 5600 | 5610 | 5590 | 3483 |
| 604 | 20231121 | 092300 | 1513101450 | 5600 | 5600 | 5600 | 5580 | 3032 |
| 605 | 20231121 | 092200 | 1496152100 | 5600 | 5600 | 5620 | 5590 | 3796 |
| 606 | 20231121 | 092100 | 1474865090 | 5600 | 5580 | 5600 | 5580 | 5698 |
| 607 | 20231121 | 092000 | 1442974340 | 5580 | 5580 | 5590 | 5570 | 2419 |
| 608 | 20231121 | 091900 | 1429477120 | 5580 | 5570 | 5590 | 5560 | 3174 |
| 609 | 20231121 | 091800 | 1411774020 | 5570 | 5540 | 5580 | 5540 | 6309 |
| 610 | 20231121 | 091700 | 1376758830 | 5540 | 5560 | 5560 | 5540 | 3562 |
| 611 | 20231121 | 091600 | 1356989680 | 5550 | 5540 | 5560 | 5530 | 9809 |
| 612 | 20231121 | 091500 | 1302630610 | 5540 | 5560 | 5560 | 5530 | 8474 |
| 613 | 20231121 | 091400 | 1255646590 | 5560 | 5580 | 5590 | 5550 | 8349 |
| 614 | 20231121 | 091300 | 1209110750 | 5590 | 5600 | 5620 | 5580 | 5664 |
| 615 | 20231121 | 091200 | 1177455490 | 5600 | 5640 | 5640 | 5580 | 15831 |
| 616 | 20231121 | 091100 | 1088451410 | 5650 | 5600 | 5650 | 5600 | 16503 |
| 617 | 20231121 | 091000 | 995586950 | 5600 | 5560 | 5600 | 5550 | 7373 |
| 618 | 20231121 | 090900 | 954475460 | 5560 | 5570 | 5600 | 5560 | 6239 |
| 619 | 20231121 | 090800 | 919746240 | 5570 | 5590 | 5600 | 5560 | 4375 |
| 620 | 20231121 | 090700 | 895348070 | 5590 | 5630 | 5630 | 5590 | 3866 |
| 621 | 20231121 | 090600 | 873673980 | 5630 | 5590 | 5630 | 5580 | 7798 |
| 622 | 20231121 | 090500 | 829966850 | 5590 | 5580 | 5650 | 5580 | 16846 |
| 623 | 20231121 | 090400 | 735564830 | 5570 | 5640 | 5660 | 5540 | 19999 |
| 624 | 20231121 | 090300 | 623813250 | 5640 | 5600 | 5680 | 5600 | 31375 |
| 625 | 20231121 | 090200 | 446743530 | 5620 | 5600 | 5630 | 5590 | 32921 |
| 626 | 20231121 | 090100 | 262180540 | 5600 | 5560 | 5600 | 5540 | 18713 |
| 627 | 20231121 | 090000 | 158016300 | 5560 | 5520 | 5560 | 5480 | 28485 |