32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 191700 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 32950 |
| 3 | 20231121 | 191600 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 4 | 20231121 | 191500 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 5 | 20231121 | 191400 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 6 | 20231121 | 191300 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 7 | 20231121 | 191200 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 8 | 20231121 | 191100 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 9 | 20231121 | 191000 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 10 | 20231121 | 190900 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 11 | 20231121 | 190800 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 12 | 20231121 | 190700 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 13 | 20231121 | 190600 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 14 | 20231121 | 190500 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 15 | 20231121 | 190400 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 16 | 20231121 | 190300 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 17 | 20231121 | 190200 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 18 | 20231121 | 190100 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 19 | 20231121 | 190000 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 20 | 20231121 | 185900 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 21 | 20231121 | 185800 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 22 | 20231121 | 185700 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 23 | 20231121 | 185600 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 24 | 20231121 | 185500 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 25 | 20231121 | 185400 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 26 | 20231121 | 185300 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 27 | 20231121 | 185200 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 28 | 20231121 | 185100 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 29 | 20231121 | 185000 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 30 | 20231121 | 184900 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 31 | 20231121 | 184800 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 32 | 20231121 | 184700 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 32950 |
| 33 | 20231121 | 184600 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 34 | 20231121 | 184500 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 35 | 20231121 | 184400 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 36 | 20231121 | 184300 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 37 | 20231121 | 184200 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 38 | 20231121 | 184100 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 39 | 20231121 | 184000 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 40 | 20231121 | 183900 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 41 | 20231121 | 183800 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 42 | 20231121 | 183700 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 43 | 20231121 | 183600 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 44 | 20231121 | 183500 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 45 | 20231121 | 183400 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 46 | 20231121 | 183300 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 47 | 20231121 | 183200 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 48 | 20231121 | 183100 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 49 | 20231121 | 183000 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 50 | 20231121 | 182900 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 51 | 20231121 | 182800 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 52 | 20231121 | 182700 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 53 | 20231121 | 182600 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 54 | 20231121 | 182500 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 55 | 20231121 | 182400 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 56 | 20231121 | 182300 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 57 | 20231121 | 182200 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 58 | 20231121 | 182100 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 59 | 20231121 | 182000 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 60 | 20231121 | 181900 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 61 | 20231121 | 181800 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 62 | 20231121 | 181700 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 32950 |
| 63 | 20231121 | 181600 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 64 | 20231121 | 181500 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 65 | 20231121 | 181400 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 66 | 20231121 | 181300 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 67 | 20231121 | 181200 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 68 | 20231121 | 181100 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 69 | 20231121 | 181000 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 70 | 20231121 | 180900 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 71 | 20231121 | 180800 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 72 | 20231121 | 180700 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 73 | 20231121 | 180600 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 74 | 20231121 | 180500 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 75 | 20231121 | 180400 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 76 | 20231121 | 180300 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 77 | 20231121 | 180200 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 78 | 20231121 | 180100 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 79 | 20231121 | 180000 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 80 | 20231121 | 175900 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 81 | 20231121 | 175800 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 82 | 20231121 | 175700 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 83 | 20231121 | 175600 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 84 | 20231121 | 175500 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 85 | 20231121 | 175400 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 86 | 20231121 | 175300 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 87 | 20231121 | 175200 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 88 | 20231121 | 175100 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 89 | 20231121 | 175000 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 90 | 20231121 | 174900 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 91 | 20231121 | 174800 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 92 | 20231121 | 174700 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 32950 |
| 93 | 20231121 | 174600 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 94 | 20231121 | 174500 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 95 | 20231121 | 174400 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 96 | 20231121 | 174300 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 97 | 20231121 | 174200 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 98 | 20231121 | 174100 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 99 | 20231121 | 174000 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 100 | 20231121 | 173900 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 101 | 20231121 | 173800 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 102 | 20231121 | 173700 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 103 | 20231121 | 173600 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 104 | 20231121 | 173500 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 105 | 20231121 | 173400 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 106 | 20231121 | 173300 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 107 | 20231121 | 173200 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 108 | 20231121 | 173100 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 109 | 20231121 | 173000 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 110 | 20231121 | 172900 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 111 | 20231121 | 172800 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 112 | 20231121 | 172700 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 113 | 20231121 | 172600 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 114 | 20231121 | 172500 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 115 | 20231121 | 172400 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 116 | 20231121 | 172300 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 117 | 20231121 | 172200 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 118 | 20231121 | 172100 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 119 | 20231121 | 172000 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 120 | 20231121 | 171900 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 121 | 20231121 | 171800 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 122 | 20231121 | 171700 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 32950 |
| 123 | 20231121 | 171600 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 124 | 20231121 | 171500 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 125 | 20231121 | 171400 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 126 | 20231121 | 171300 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 127 | 20231121 | 171200 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 128 | 20231121 | 171100 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 129 | 20231121 | 171000 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 130 | 20231121 | 170900 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 131 | 20231121 | 170800 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 132 | 20231121 | 170700 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 133 | 20231121 | 170600 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 134 | 20231121 | 170500 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 135 | 20231121 | 170400 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 136 | 20231121 | 170300 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 137 | 20231121 | 170200 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 138 | 20231121 | 170100 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 139 | 20231121 | 170000 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 140 | 20231121 | 165900 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 141 | 20231121 | 165800 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 142 | 20231121 | 165700 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 143 | 20231121 | 165600 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 144 | 20231121 | 165500 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 145 | 20231121 | 165400 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 146 | 20231121 | 165300 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 147 | 20231121 | 165200 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 148 | 20231121 | 165100 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 149 | 20231121 | 165000 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 150 | 20231121 | 164900 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 151 | 20231121 | 164800 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 152 | 20231121 | 164700 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 32950 |
| 153 | 20231121 | 164600 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 154 | 20231121 | 164500 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 155 | 20231121 | 164400 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 156 | 20231121 | 164300 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 157 | 20231121 | 164200 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 158 | 20231121 | 164100 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 159 | 20231121 | 164000 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 160 | 20231121 | 163900 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 161 | 20231121 | 163800 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 162 | 20231121 | 163700 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 163 | 20231121 | 163600 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 164 | 20231121 | 163500 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 165 | 20231121 | 163400 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 166 | 20231121 | 163300 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 167 | 20231121 | 163200 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 168 | 20231121 | 163100 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 169 | 20231121 | 163000 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 170 | 20231121 | 162900 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 171 | 20231121 | 162800 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 172 | 20231121 | 162700 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 173 | 20231121 | 162600 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 174 | 20231121 | 162500 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 175 | 20231121 | 162400 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 176 | 20231121 | 162300 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 177 | 20231121 | 162200 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 178 | 20231121 | 162100 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 179 | 20231121 | 162000 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 180 | 20231121 | 161900 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 181 | 20231121 | 161800 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 182 | 20231121 | 161700 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 32950 |
| 183 | 20231121 | 161600 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 184 | 20231121 | 161500 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 185 | 20231121 | 161400 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 186 | 20231121 | 161300 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 187 | 20231121 | 161200 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 188 | 20231121 | 161100 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 189 | 20231121 | 161000 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 190 | 20231121 | 160900 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 191 | 20231121 | 160800 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 192 | 20231121 | 160700 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 193 | 20231121 | 160600 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 194 | 20231121 | 160500 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 195 | 20231121 | 160400 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 196 | 20231121 | 160300 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 197 | 20231121 | 160200 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 198 | 20231121 | 160100 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 199 | 20231121 | 160000 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 200 | 20231121 | 155900 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 201 | 20231121 | 155800 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 202 | 20231121 | 155700 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 203 | 20231121 | 155600 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 204 | 20231121 | 155500 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 205 | 20231121 | 155400 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 206 | 20231121 | 155300 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 207 | 20231121 | 155200 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 208 | 20231121 | 155100 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 209 | 20231121 | 155000 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 210 | 20231121 | 154900 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 211 | 20231121 | 154800 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 212 | 20231121 | 154700 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 32950 |
| 213 | 20231121 | 154600 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 214 | 20231121 | 154500 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 215 | 20231121 | 154400 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 216 | 20231121 | 154300 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 217 | 20231121 | 154200 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 218 | 20231121 | 154100 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 219 | 20231121 | 154000 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 220 | 20231121 | 153900 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 221 | 20231121 | 153800 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 222 | 20231121 | 153700 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 223 | 20231121 | 153600 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 224 | 20231121 | 153500 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 225 | 20231121 | 153400 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 226 | 20231121 | 153300 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 227 | 20231121 | 153200 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 228 | 20231121 | 153100 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 0 |
| 229 | 20231121 | 153000 | 26828731350 | 5480 | 5480 | 5480 | 5480 | 32950 |
| 230 | 20231121 | 152900 | 26648165350 | 5500 | 5500 | 5500 | 5500 | 0 |
| 231 | 20231121 | 152800 | 26648165350 | 5500 | 5500 | 5500 | 5500 | 0 |
| 232 | 20231121 | 152700 | 26648165350 | 5500 | 5500 | 5500 | 5500 | 0 |
| 233 | 20231121 | 152600 | 26648165350 | 5500 | 5500 | 5500 | 5500 | 0 |
| 234 | 20231121 | 152500 | 26648165350 | 5500 | 5500 | 5500 | 5500 | 0 |
| 235 | 20231121 | 152400 | 26648165350 | 5500 | 5500 | 5500 | 5500 | 0 |
| 236 | 20231121 | 152300 | 26648165350 | 5500 | 5500 | 5500 | 5500 | 0 |
| 237 | 20231121 | 152200 | 26648165350 | 5500 | 5500 | 5500 | 5500 | 0 |
| 238 | 20231121 | 152100 | 26648165350 | 5500 | 5500 | 5500 | 5500 | 0 |
| 239 | 20231121 | 152000 | 26648165350 | 5500 | 5500 | 5500 | 5500 | 0 |
| 240 | 20231121 | 151900 | 26648165350 | 5500 | 5500 | 5500 | 5480 | 6893 |
| 241 | 20231121 | 151800 | 26610304940 | 5500 | 5490 | 5500 | 5480 | 4454 |
| 242 | 20231121 | 151700 | 26585846130 | 5490 | 5470 | 5490 | 5470 | 10494 |
| 243 | 20231121 | 151600 | 26528322230 | 5480 | 5480 | 5490 | 5470 | 7232 |
| 244 | 20231121 | 151500 | 26488699670 | 5480 | 5480 | 5480 | 5470 | 3735 |
| 245 | 20231121 | 151400 | 26468242470 | 5480 | 5490 | 5500 | 5470 | 11994 |
| 246 | 20231121 | 151300 | 26402517660 | 5490 | 5470 | 5490 | 5470 | 3184 |
| 247 | 20231121 | 151200 | 26385062950 | 5470 | 5470 | 5470 | 5460 | 3126 |
| 248 | 20231121 | 151100 | 26367985050 | 5470 | 5470 | 5470 | 5460 | 7000 |
| 249 | 20231121 | 151000 | 26329705760 | 5470 | 5460 | 5470 | 5460 | 5574 |
| 250 | 20231121 | 150900 | 26299260370 | 5460 | 5460 | 5460 | 5450 | 3662 |
| 251 | 20231121 | 150800 | 26279271760 | 5460 | 5460 | 5460 | 5450 | 2536 |
| 252 | 20231121 | 150700 | 26265432640 | 5450 | 5450 | 5460 | 5450 | 803 |
| 253 | 20231121 | 150600 | 26261055790 | 5460 | 5460 | 5470 | 5450 | 3369 |
| 254 | 20231121 | 150500 | 26242660590 | 5460 | 5470 | 5470 | 5460 | 2196 |
| 255 | 20231121 | 150400 | 26230661200 | 5470 | 5460 | 5470 | 5460 | 4970 |
| 256 | 20231121 | 150300 | 26203523910 | 5470 | 5470 | 5470 | 5460 | 7660 |
| 257 | 20231121 | 150200 | 26161659420 | 5470 | 5470 | 5480 | 5460 | 12838 |
| 258 | 20231121 | 150100 | 26091428110 | 5470 | 5460 | 5470 | 5450 | 5157 |
| 259 | 20231121 | 150000 | 26063280000 | 5460 | 5450 | 5460 | 5450 | 2200 |
| 260 | 20231121 | 145900 | 26051276550 | 5450 | 5450 | 5450 | 5440 | 8412 |
| 261 | 20231121 | 145800 | 26005486910 | 5440 | 5450 | 5450 | 5440 | 655 |
| 262 | 20231121 | 145700 | 26001919760 | 5450 | 5460 | 5460 | 5450 | 2180 |
| 263 | 20231121 | 145600 | 25990017060 | 5460 | 5440 | 5460 | 5440 | 9534 |
| 264 | 20231121 | 145500 | 25938105790 | 5440 | 5430 | 5440 | 5430 | 10308 |
| 265 | 20231121 | 145400 | 25882076830 | 5420 | 5430 | 5430 | 5420 | 33707 |
| 266 | 20231121 | 145300 | 25699373210 | 5430 | 5430 | 5440 | 5430 | 6858 |
| 267 | 20231121 | 145200 | 25662134170 | 5430 | 5440 | 5440 | 5430 | 3597 |
| 268 | 20231121 | 145100 | 25642570480 | 5450 | 5440 | 5450 | 5440 | 3086 |
| 269 | 20231121 | 145000 | 25625781540 | 5440 | 5440 | 5450 | 5440 | 1332 |
| 270 | 20231121 | 144900 | 25618535450 | 5440 | 5430 | 5450 | 5430 | 10224 |
| 271 | 20231121 | 144800 | 25562936830 | 5430 | 5430 | 5440 | 5430 | 4073 |
| 272 | 20231121 | 144700 | 25540804320 | 5430 | 5440 | 5440 | 5430 | 7144 |
| 273 | 20231121 | 144600 | 25502002880 | 5440 | 5430 | 5440 | 5430 | 8433 |
| 274 | 20231121 | 144500 | 25456210470 | 5430 | 5440 | 5440 | 5430 | 4637 |
| 275 | 20231121 | 144400 | 25431007960 | 5440 | 5450 | 5460 | 5440 | 9654 |
| 276 | 20231121 | 144300 | 25378452510 | 5450 | 5450 | 5450 | 5440 | 2900 |
| 277 | 20231121 | 144200 | 25362651590 | 5440 | 5460 | 5460 | 5440 | 4528 |
| 278 | 20231121 | 144100 | 25337970270 | 5460 | 5460 | 5470 | 5450 | 2281 |
| 279 | 20231121 | 144000 | 25325518330 | 5460 | 5450 | 5460 | 5440 | 3282 |
| 280 | 20231121 | 143900 | 25307628860 | 5440 | 5440 | 5450 | 5420 | 11855 |
| 281 | 20231121 | 143800 | 25243240700 | 5430 | 5440 | 5450 | 5430 | 5904 |
| 282 | 20231121 | 143700 | 25211135720 | 5450 | 5460 | 5460 | 5440 | 4944 |
| 283 | 20231121 | 143600 | 25184203420 | 5470 | 5470 | 5470 | 5450 | 69224 |
| 284 | 20231121 | 143500 | 24805844350 | 5470 | 5480 | 5480 | 5470 | 3926 |
| 285 | 20231121 | 143400 | 24784368580 | 5480 | 5480 | 5480 | 5470 | 850 |
| 286 | 20231121 | 143300 | 24779715210 | 5480 | 5480 | 5480 | 5480 | 912 |
| 287 | 20231121 | 143200 | 24774717450 | 5480 | 5480 | 5490 | 5470 | 4486 |
| 288 | 20231121 | 143100 | 24750140190 | 5480 | 5480 | 5480 | 5470 | 1506 |
| 289 | 20231121 | 143000 | 24741892760 | 5480 | 5480 | 5490 | 5480 | 595 |
| 290 | 20231121 | 142900 | 24738632150 | 5480 | 5480 | 5490 | 5480 | 5294 |
| 291 | 20231121 | 142800 | 24709621020 | 5480 | 5480 | 5490 | 5480 | 1850 |
| 292 | 20231121 | 142700 | 24699473660 | 5490 | 5480 | 5490 | 5480 | 292 |
| 293 | 20231121 | 142600 | 24697872400 | 5490 | 5480 | 5490 | 5480 | 1349 |
| 294 | 20231121 | 142500 | 24690477380 | 5480 | 5490 | 5490 | 5480 | 625 |
| 295 | 20231121 | 142400 | 24687052370 | 5480 | 5490 | 5490 | 5480 | 758 |
| 296 | 20231121 | 142300 | 24682892450 | 5490 | 5490 | 5490 | 5480 | 733 |
| 297 | 20231121 | 142200 | 24678868750 | 5490 | 5480 | 5490 | 5480 | 1150 |
| 298 | 20231121 | 142100 | 24672559730 | 5480 | 5480 | 5480 | 5480 | 151 |
| 299 | 20231121 | 142000 | 24671732250 | 5480 | 5480 | 5480 | 5480 | 3166 |
| 300 | 20231121 | 141900 | 24654382570 | 5480 | 5470 | 5490 | 5470 | 19916 |
| 301 | 20231121 | 141800 | 24545338060 | 5470 | 5470 | 5470 | 5460 | 8754 |
| 302 | 20231121 | 141700 | 24497454680 | 5470 | 5470 | 5470 | 5470 | 5644 |
| 303 | 20231121 | 141600 | 24466582000 | 5470 | 5480 | 5480 | 5470 | 305 |
| 304 | 20231121 | 141500 | 24464913090 | 5480 | 5480 | 5480 | 5470 | 532 |
| 305 | 20231121 | 141400 | 24461997780 | 5480 | 5480 | 5490 | 5480 | 5447 |
| 306 | 20231121 | 141300 | 24432148120 | 5470 | 5470 | 5480 | 5470 | 4697 |
| 307 | 20231121 | 141200 | 24406447930 | 5470 | 5470 | 5480 | 5470 | 2880 |
| 308 | 20231121 | 141100 | 24390691230 | 5480 | 5470 | 5480 | 5470 | 830 |
| 309 | 20231121 | 141000 | 24386147230 | 5480 | 5480 | 5490 | 5470 | 1651 |
| 310 | 20231121 | 140900 | 24377099750 | 5480 | 5470 | 5490 | 5470 | 4378 |
| 311 | 20231121 | 140800 | 24353128630 | 5470 | 5470 | 5480 | 5470 | 3076 |
| 312 | 20231121 | 140700 | 24336300360 | 5480 | 5480 | 5480 | 5470 | 4907 |
| 313 | 20231121 | 140600 | 24309413900 | 5480 | 5480 | 5480 | 5470 | 3296 |
| 314 | 20231121 | 140500 | 24291361820 | 5480 | 5480 | 5480 | 5470 | 4926 |
| 315 | 20231121 | 140400 | 24264372810 | 5480 | 5480 | 5480 | 5470 | 2574 |
| 316 | 20231121 | 140300 | 24250268160 | 5480 | 5480 | 5480 | 5470 | 1979 |
| 317 | 20231121 | 140200 | 24239423370 | 5480 | 5480 | 5480 | 5470 | 5762 |
| 318 | 20231121 | 140100 | 24207878740 | 5470 | 5480 | 5480 | 5470 | 16407 |
| 319 | 20231121 | 140000 | 24118044500 | 5490 | 5480 | 5490 | 5480 | 4076 |
| 320 | 20231121 | 135900 | 24095697520 | 5480 | 5500 | 5500 | 5480 | 11737 |
| 321 | 20231121 | 135800 | 24031265770 | 5500 | 5490 | 5510 | 5490 | 2523 |
| 322 | 20231121 | 135700 | 24017405580 | 5500 | 5500 | 5510 | 5490 | 2737 |
| 323 | 20231121 | 135600 | 24002357550 | 5510 | 5500 | 5510 | 5500 | 1489 |
| 324 | 20231121 | 135500 | 23994166970 | 5510 | 5490 | 5510 | 5490 | 1893 |
| 325 | 20231121 | 135400 | 23983762630 | 5500 | 5510 | 5510 | 5490 | 7516 |
| 326 | 20231121 | 135300 | 23942429840 | 5510 | 5510 | 5510 | 5510 | 500 |
| 327 | 20231121 | 135200 | 23939674840 | 5500 | 5510 | 5510 | 5500 | 1300 |
| 328 | 20231121 | 135100 | 23932521840 | 5510 | 5500 | 5510 | 5500 | 456 |
| 329 | 20231121 | 135000 | 23930013820 | 5510 | 5500 | 5510 | 5500 | 612 |
| 330 | 20231121 | 134900 | 23926647500 | 5500 | 5490 | 5500 | 5490 | 12150 |
| 331 | 20231121 | 134800 | 23859858550 | 5490 | 5490 | 5500 | 5490 | 4227 |
| 332 | 20231121 | 134700 | 23836647680 | 5490 | 5510 | 5510 | 5490 | 20509 |
| 333 | 20231121 | 134600 | 23723888280 | 5510 | 5510 | 5510 | 5510 | 2311 |
| 334 | 20231121 | 134500 | 23711154670 | 5510 | 5520 | 5520 | 5510 | 4757 |
| 335 | 20231121 | 134400 | 23684937190 | 5520 | 5520 | 5530 | 5520 | 509 |
| 336 | 20231121 | 134300 | 23682127420 | 5530 | 5520 | 5530 | 5520 | 513 |
| 337 | 20231121 | 134200 | 23679295650 | 5530 | 5520 | 5530 | 5520 | 1081 |
| 338 | 20231121 | 134100 | 23673328480 | 5520 | 5540 | 5540 | 5520 | 4363 |
| 339 | 20231121 | 134000 | 23649234660 | 5530 | 5530 | 5530 | 5520 | 3983 |
| 340 | 20231121 | 133900 | 23627219050 | 5530 | 5540 | 5540 | 5530 | 8066 |
| 341 | 20231121 | 133800 | 23582535650 | 5540 | 5530 | 5540 | 5530 | 1366 |
| 342 | 20231121 | 133700 | 23574981580 | 5530 | 5530 | 5530 | 5530 | 1624 |
| 343 | 20231121 | 133600 | 23566000860 | 5530 | 5540 | 5540 | 5530 | 6760 |
| 344 | 20231121 | 133500 | 23528610520 | 5530 | 5550 | 5550 | 5530 | 13926 |
| 345 | 20231121 | 133400 | 23451335290 | 5550 | 5530 | 5550 | 5530 | 2428 |
| 346 | 20231121 | 133300 | 23437873160 | 5540 | 5530 | 5540 | 5520 | 1842 |
| 347 | 20231121 | 133200 | 23427683430 | 5530 | 5530 | 5530 | 5520 | 1746 |
| 348 | 20231121 | 133100 | 23418033050 | 5530 | 5530 | 5530 | 5520 | 1687 |
| 349 | 20231121 | 133000 | 23408713960 | 5520 | 5520 | 5520 | 5520 | 5549 |
| 350 | 20231121 | 132900 | 23378083480 | 5520 | 5510 | 5520 | 5510 | 203 |
| 351 | 20231121 | 132800 | 23376964380 | 5510 | 5510 | 5520 | 5510 | 5138 |
| 352 | 20231121 | 132700 | 23348653610 | 5510 | 5520 | 5520 | 5510 | 2560 |
| 353 | 20231121 | 132600 | 23334527090 | 5520 | 5520 | 5520 | 5500 | 2201 |
| 354 | 20231121 | 132500 | 23322398070 | 5520 | 5500 | 5520 | 5490 | 24935 |
| 355 | 20231121 | 132400 | 23185269440 | 5500 | 5490 | 5500 | 5480 | 12737 |
| 356 | 20231121 | 132300 | 23115353700 | 5490 | 5490 | 5500 | 5490 | 15456 |
| 357 | 20231121 | 132200 | 23030497220 | 5500 | 5530 | 5530 | 5490 | 64901 |
| 358 | 20231121 | 132100 | 22673137200 | 5520 | 5550 | 5550 | 5520 | 17929 |
| 359 | 20231121 | 132000 | 22573975390 | 5550 | 5550 | 5550 | 5540 | 2160 |
| 360 | 20231121 | 131900 | 22561998620 | 5550 | 5540 | 5550 | 5540 | 2039 |
| 361 | 20231121 | 131800 | 22550694650 | 5540 | 5540 | 5540 | 5540 | 3195 |
| 362 | 20231121 | 131700 | 22532994350 | 5540 | 5540 | 5540 | 5530 | 4397 |
| 363 | 20231121 | 131600 | 22508644620 | 5540 | 5530 | 5540 | 5520 | 1241 |
| 364 | 20231121 | 131500 | 22501785560 | 5530 | 5530 | 5530 | 5530 | 975 |
| 365 | 20231121 | 131400 | 22496393810 | 5530 | 5530 | 5540 | 5530 | 5230 |
| 366 | 20231121 | 131300 | 22467471900 | 5530 | 5530 | 5530 | 5520 | 786 |
| 367 | 20231121 | 131200 | 22463125970 | 5520 | 5530 | 5540 | 5520 | 4186 |
| 368 | 20231121 | 131100 | 22439952160 | 5530 | 5540 | 5540 | 5530 | 1218 |
| 369 | 20231121 | 131000 | 22433213450 | 5530 | 5540 | 5540 | 5520 | 1862 |
| 370 | 20231121 | 130900 | 22422915180 | 5530 | 5530 | 5530 | 5520 | 2784 |
| 371 | 20231121 | 130800 | 22407520900 | 5520 | 5520 | 5530 | 5520 | 3375 |
| 372 | 20231121 | 130700 | 22388878750 | 5530 | 5530 | 5540 | 5520 | 8993 |
| 373 | 20231121 | 130600 | 22339155520 | 5530 | 5540 | 5550 | 5530 | 2421 |
| 374 | 20231121 | 130500 | 22325757630 | 5540 | 5540 | 5540 | 5530 | 1792 |
| 375 | 20231121 | 130400 | 22315837600 | 5530 | 5530 | 5540 | 5530 | 3460 |
| 376 | 20231121 | 130300 | 22296678210 | 5540 | 5550 | 5550 | 5520 | 22698 |
| 377 | 20231121 | 130200 | 22171118210 | 5550 | 5550 | 5550 | 5540 | 1802 |
| 378 | 20231121 | 130100 | 22161127790 | 5540 | 5550 | 5550 | 5540 | 1586 |
| 379 | 20231121 | 130000 | 22152327610 | 5550 | 5550 | 5550 | 5540 | 671 |
| 380 | 20231121 | 125900 | 22148603570 | 5550 | 5550 | 5550 | 5540 | 3388 |
| 381 | 20231121 | 125800 | 22129811170 | 5550 | 5550 | 5560 | 5540 | 5017 |
| 382 | 20231121 | 125700 | 22101954660 | 5560 | 5560 | 5560 | 5550 | 1276 |
| 383 | 20231121 | 125600 | 22094872690 | 5560 | 5550 | 5560 | 5550 | 4792 |
| 384 | 20231121 | 125500 | 22068256650 | 5550 | 5560 | 5560 | 5550 | 3338 |
| 385 | 20231121 | 125400 | 22049730390 | 5560 | 5570 | 5570 | 5550 | 221 |
| 386 | 20231121 | 125300 | 22048501270 | 5570 | 5560 | 5570 | 5560 | 2406 |
| 387 | 20231121 | 125200 | 22035122840 | 5550 | 5550 | 5560 | 5550 | 8407 |
| 388 | 20231121 | 125100 | 21988420050 | 5550 | 5540 | 5550 | 5540 | 2813 |
| 389 | 20231121 | 125000 | 21972823320 | 5540 | 5530 | 5550 | 5530 | 2191 |
| 390 | 20231121 | 124900 | 21960685010 | 5530 | 5540 | 5550 | 5530 | 7584 |
| 391 | 20231121 | 124800 | 21918677050 | 5540 | 5570 | 5570 | 5530 | 99681 |
| 392 | 20231121 | 124700 | 21364719050 | 5580 | 5580 | 5580 | 5570 | 818 |
| 393 | 20231121 | 124600 | 21360154620 | 5570 | 5570 | 5580 | 5570 | 2169 |
| 394 | 20231121 | 124500 | 21348072220 | 5580 | 5580 | 5580 | 5570 | 3807 |
| 395 | 20231121 | 124400 | 21326865170 | 5580 | 5580 | 5600 | 5580 | 10090 |
| 396 | 20231121 | 124300 | 21270562570 | 5580 | 5570 | 5580 | 5570 | 1159 |
| 397 | 20231121 | 124200 | 21264095530 | 5570 | 5590 | 5590 | 5570 | 24914 |
| 398 | 20231121 | 124100 | 21125011670 | 5600 | 5590 | 5600 | 5590 | 1746 |
| 399 | 20231121 | 124000 | 21115243380 | 5590 | 5590 | 5600 | 5590 | 1559 |
| 400 | 20231121 | 123900 | 21106526080 | 5600 | 5580 | 5600 | 5580 | 1696 |
| 401 | 20231121 | 123800 | 21097050650 | 5590 | 5590 | 5600 | 5590 | 9757 |
| 402 | 20231121 | 123700 | 21042503020 | 5590 | 5590 | 5590 | 5580 | 16737 |
| 403 | 20231121 | 123600 | 20948947810 | 5590 | 5610 | 5610 | 5590 | 8640 |
| 404 | 20231121 | 123500 | 20900562790 | 5610 | 5610 | 5610 | 5610 | 151 |
| 405 | 20231121 | 123400 | 20899715680 | 5610 | 5620 | 5620 | 5610 | 1117 |
| 406 | 20231121 | 123300 | 20893449210 | 5610 | 5620 | 5620 | 5610 | 560 |
| 407 | 20231121 | 123200 | 20890307010 | 5620 | 5610 | 5620 | 5600 | 3374 |
| 408 | 20231121 | 123100 | 20871379560 | 5610 | 5600 | 5610 | 5600 | 3127 |
| 409 | 20231121 | 123000 | 20853868160 | 5600 | 5620 | 5620 | 5600 | 958 |
| 410 | 20231121 | 122900 | 20848493130 | 5620 | 5610 | 5620 | 5610 | 3664 |
| 411 | 20231121 | 122800 | 20827937970 | 5610 | 5600 | 5610 | 5600 | 3402 |
| 412 | 20231121 | 122700 | 20808854690 | 5610 | 5600 | 5610 | 5600 | 94 |
| 413 | 20231121 | 122600 | 20808327880 | 5600 | 5600 | 5600 | 5600 | 4404 |
| 414 | 20231121 | 122500 | 20783665480 | 5610 | 5610 | 5610 | 5600 | 819 |
| 415 | 20231121 | 122400 | 20779078380 | 5610 | 5600 | 5610 | 5600 | 1520 |
| 416 | 20231121 | 122300 | 20770566370 | 5610 | 5600 | 5610 | 5600 | 6814 |
| 417 | 20231121 | 122200 | 20732406050 | 5610 | 5610 | 5610 | 5600 | 581 |
| 418 | 20231121 | 122100 | 20729151340 | 5610 | 5610 | 5610 | 5600 | 2072 |
| 419 | 20231121 | 122000 | 20717528730 | 5600 | 5610 | 5610 | 5600 | 122 |
| 420 | 20231121 | 121900 | 20716844330 | 5610 | 5610 | 5610 | 5600 | 353 |
| 421 | 20231121 | 121800 | 20714867320 | 5600 | 5600 | 5600 | 5600 | 341 |
| 422 | 20231121 | 121700 | 20712957720 | 5610 | 5610 | 5610 | 5590 | 21907 |
| 423 | 20231121 | 121600 | 20590252340 | 5610 | 5610 | 5610 | 5610 | 3014 |
| 424 | 20231121 | 121500 | 20573343800 | 5610 | 5610 | 5610 | 5610 | 1080 |
| 425 | 20231121 | 121400 | 20567285000 | 5610 | 5620 | 5620 | 5610 | 2676 |
| 426 | 20231121 | 121300 | 20552270890 | 5610 | 5630 | 5630 | 5610 | 4514 |
| 427 | 20231121 | 121200 | 20526897140 | 5630 | 5640 | 5640 | 5630 | 3248 |
| 428 | 20231121 | 121100 | 20508608360 | 5630 | 5620 | 5640 | 5620 | 4903 |
| 429 | 20231121 | 121000 | 20481026930 | 5620 | 5620 | 5620 | 5610 | 1299 |
| 430 | 20231121 | 120900 | 20473734090 | 5610 | 5620 | 5620 | 5610 | 1651 |
| 431 | 20231121 | 120800 | 20464464670 | 5620 | 5620 | 5620 | 5610 | 855 |
| 432 | 20231121 | 120700 | 20459660730 | 5620 | 5620 | 5620 | 5610 | 2633 |
| 433 | 20231121 | 120600 | 20444878210 | 5620 | 5620 | 5620 | 5610 | 3259 |
| 434 | 20231121 | 120500 | 20426580870 | 5620 | 5630 | 5630 | 5620 | 4851 |
| 435 | 20231121 | 120400 | 20399317660 | 5630 | 5630 | 5630 | 5630 | 607 |
| 436 | 20231121 | 120300 | 20395900250 | 5630 | 5630 | 5640 | 5630 | 985 |
| 437 | 20231121 | 120200 | 20390354690 | 5630 | 5640 | 5640 | 5630 | 1825 |
| 438 | 20231121 | 120100 | 20380078690 | 5640 | 5640 | 5650 | 5630 | 4159 |
| 439 | 20231121 | 120000 | 20356655570 | 5640 | 5640 | 5640 | 5640 | 578 |
| 440 | 20231121 | 115900 | 20353395650 | 5640 | 5640 | 5640 | 5640 | 648 |
| 441 | 20231121 | 115800 | 20349740930 | 5640 | 5650 | 5650 | 5640 | 168 |
| 442 | 20231121 | 115700 | 20348793380 | 5650 | 5650 | 5660 | 5630 | 2454 |
| 443 | 20231121 | 115600 | 20334939280 | 5660 | 5630 | 5660 | 5630 | 10688 |
| 444 | 20231121 | 115500 | 20274599020 | 5630 | 5650 | 5660 | 5630 | 9341 |
| 445 | 20231121 | 115400 | 20221946780 | 5650 | 5660 | 5670 | 5650 | 10581 |
| 446 | 20231121 | 115300 | 20162032180 | 5660 | 5650 | 5660 | 5640 | 10419 |
| 447 | 20231121 | 115200 | 20103213750 | 5650 | 5650 | 5660 | 5650 | 5196 |
| 448 | 20231121 | 115100 | 20073856210 | 5650 | 5650 | 5660 | 5650 | 2573 |
| 449 | 20231121 | 115000 | 20059299530 | 5660 | 5660 | 5660 | 5650 | 2146 |
| 450 | 20231121 | 114900 | 20047162720 | 5670 | 5660 | 5670 | 5660 | 1104 |
| 451 | 20231121 | 114800 | 20040906370 | 5660 | 5670 | 5670 | 5660 | 543 |
| 452 | 20231121 | 114700 | 20037832040 | 5670 | 5670 | 5670 | 5660 | 593 |
| 453 | 20231121 | 114600 | 20034472740 | 5670 | 5670 | 5670 | 5670 | 1620 |
| 454 | 20231121 | 114500 | 20025287340 | 5670 | 5680 | 5680 | 5660 | 9799 |
| 455 | 20231121 | 114400 | 19969712430 | 5680 | 5670 | 5680 | 5670 | 4747 |
| 456 | 20231121 | 114300 | 19942780750 | 5670 | 5660 | 5670 | 5650 | 22394 |
| 457 | 20231121 | 114200 | 19816026790 | 5660 | 5650 | 5660 | 5650 | 715 |
| 458 | 20231121 | 114100 | 19811982090 | 5660 | 5650 | 5660 | 5640 | 2964 |
| 459 | 20231121 | 114000 | 19795220880 | 5650 | 5650 | 5660 | 5650 | 2072 |
| 460 | 20231121 | 113900 | 19783511560 | 5650 | 5650 | 5650 | 5640 | 1710 |
| 461 | 20231121 | 113800 | 19773856270 | 5650 | 5650 | 5660 | 5650 | 6758 |
| 462 | 20231121 | 113700 | 19735667370 | 5660 | 5650 | 5670 | 5650 | 9701 |
| 463 | 20231121 | 113600 | 19680757800 | 5660 | 5640 | 5660 | 5640 | 11267 |
| 464 | 20231121 | 113500 | 19617152930 | 5640 | 5640 | 5640 | 5630 | 794 |
| 465 | 20231121 | 113400 | 19612679770 | 5630 | 5630 | 5640 | 5630 | 1449 |
| 466 | 20231121 | 113300 | 19604516700 | 5640 | 5620 | 5640 | 5620 | 6016 |
| 467 | 20231121 | 113200 | 19570646540 | 5630 | 5630 | 5630 | 5620 | 470 |
| 468 | 20231121 | 113100 | 19568004970 | 5630 | 5620 | 5630 | 5610 | 3704 |
| 469 | 20231121 | 113000 | 19547183290 | 5620 | 5620 | 5620 | 5610 | 731 |
| 470 | 20231121 | 112900 | 19543075120 | 5610 | 5600 | 5620 | 5600 | 963 |
| 471 | 20231121 | 112800 | 19537675390 | 5610 | 5600 | 5610 | 5600 | 11820 |
| 472 | 20231121 | 112700 | 19471465930 | 5610 | 5610 | 5610 | 5600 | 3555 |
| 473 | 20231121 | 112600 | 19451522440 | 5610 | 5610 | 5610 | 5600 | 985 |
| 474 | 20231121 | 112500 | 19446000590 | 5610 | 5620 | 5620 | 5610 | 6632 |
| 475 | 20231121 | 112400 | 19408794480 | 5620 | 5620 | 5620 | 5620 | 1565 |
| 476 | 20231121 | 112300 | 19399999180 | 5620 | 5620 | 5620 | 5620 | 2612 |
| 477 | 20231121 | 112200 | 19385319740 | 5620 | 5620 | 5620 | 5610 | 1317 |
| 478 | 20231121 | 112100 | 19377924230 | 5620 | 5620 | 5620 | 5610 | 3040 |
| 479 | 20231121 | 112000 | 19360863050 | 5620 | 5620 | 5630 | 5620 | 5368 |
| 480 | 20231121 | 111900 | 19330694740 | 5620 | 5620 | 5630 | 5620 | 546 |
| 481 | 20231121 | 111800 | 19327621800 | 5620 | 5630 | 5630 | 5620 | 890 |
| 482 | 20231121 | 111700 | 19322613430 | 5630 | 5620 | 5630 | 5620 | 1105 |
| 483 | 20231121 | 111600 | 19316400790 | 5630 | 5630 | 5630 | 5620 | 444 |
| 484 | 20231121 | 111500 | 19313902000 | 5620 | 5620 | 5620 | 5620 | 583 |
| 485 | 20231121 | 111400 | 19310625540 | 5620 | 5620 | 5630 | 5620 | 1265 |
| 486 | 20231121 | 111300 | 19303508220 | 5630 | 5630 | 5630 | 5620 | 1551 |
| 487 | 20231121 | 111200 | 19294788190 | 5630 | 5630 | 5630 | 5620 | 2035 |
| 488 | 20231121 | 111100 | 19283331440 | 5630 | 5630 | 5630 | 5620 | 23 |
| 489 | 20231121 | 111000 | 19283202050 | 5630 | 5630 | 5630 | 5630 | 3963 |
| 490 | 20231121 | 110900 | 19260890360 | 5630 | 5610 | 5630 | 5610 | 1990 |
| 491 | 20231121 | 110800 | 19249707400 | 5610 | 5610 | 5620 | 5610 | 1016 |
| 492 | 20231121 | 110700 | 19243998460 | 5620 | 5610 | 5630 | 5610 | 3417 |
| 493 | 20231121 | 110600 | 19224796670 | 5630 | 5610 | 5630 | 5610 | 5615 |
| 494 | 20231121 | 110500 | 19193234100 | 5620 | 5620 | 5620 | 5610 | 1698 |
| 495 | 20231121 | 110400 | 19183692400 | 5620 | 5620 | 5620 | 5610 | 3477 |
| 496 | 20231121 | 110300 | 19164151820 | 5620 | 5620 | 5620 | 5610 | 3798 |
| 497 | 20231121 | 110200 | 19142807090 | 5610 | 5620 | 5620 | 5610 | 4221 |
| 498 | 20231121 | 110100 | 19119119980 | 5620 | 5610 | 5620 | 5610 | 848 |
| 499 | 20231121 | 110000 | 19114362520 | 5610 | 5620 | 5620 | 5610 | 731 |
| 500 | 20231121 | 105900 | 19110256770 | 5600 | 5610 | 5610 | 5600 | 625 |
| 501 | 20231121 | 105800 | 19106750770 | 5610 | 5620 | 5620 | 5610 | 2299 |
| 502 | 20231121 | 105700 | 19093846160 | 5610 | 5610 | 5610 | 5610 | 2452 |
| 503 | 20231121 | 105600 | 19080090440 | 5610 | 5600 | 5610 | 5600 | 1479 |
| 504 | 20231121 | 105500 | 19071801860 | 5600 | 5590 | 5610 | 5590 | 2495 |
| 505 | 20231121 | 105400 | 19057827370 | 5600 | 5630 | 5630 | 5600 | 15023 |
| 506 | 20231121 | 105300 | 18973609440 | 5620 | 5630 | 5640 | 5620 | 8181 |
| 507 | 20231121 | 105200 | 18927617780 | 5630 | 5630 | 5640 | 5620 | 2758 |
| 508 | 20231121 | 105100 | 18912085390 | 5640 | 5640 | 5640 | 5630 | 1405 |
| 509 | 20231121 | 105000 | 18904162450 | 5640 | 5630 | 5640 | 5630 | 2240 |
| 510 | 20231121 | 104900 | 18891546070 | 5620 | 5630 | 5650 | 5620 | 18788 |
| 511 | 20231121 | 104800 | 18785579010 | 5640 | 5630 | 5640 | 5620 | 11536 |
| 512 | 20231121 | 104700 | 18720653000 | 5630 | 5610 | 5630 | 5600 | 9482 |
| 513 | 20231121 | 104600 | 18667424770 | 5610 | 5610 | 5620 | 5600 | 2245 |
| 514 | 20231121 | 104500 | 18654824620 | 5610 | 5620 | 5620 | 5610 | 1118 |
| 515 | 20231121 | 104400 | 18648544710 | 5620 | 5600 | 5620 | 5600 | 4131 |
| 516 | 20231121 | 104300 | 18625374300 | 5610 | 5600 | 5610 | 5600 | 763 |
| 517 | 20231121 | 104200 | 18621101260 | 5610 | 5600 | 5610 | 5600 | 5657 |
| 518 | 20231121 | 104100 | 18589419490 | 5610 | 5600 | 5610 | 5600 | 2123 |
| 519 | 20231121 | 104000 | 18577530170 | 5600 | 5620 | 5620 | 5600 | 3049 |
| 520 | 20231121 | 103900 | 18560435210 | 5620 | 5610 | 5620 | 5600 | 3331 |
| 521 | 20231121 | 103800 | 18541748590 | 5610 | 5610 | 5610 | 5600 | 4003 |
| 522 | 20231121 | 103700 | 18519319460 | 5610 | 5600 | 5610 | 5590 | 11931 |
| 523 | 20231121 | 103600 | 18452505630 | 5600 | 5610 | 5610 | 5600 | 2285 |
| 524 | 20231121 | 103500 | 18439702920 | 5610 | 5600 | 5610 | 5600 | 2880 |
| 525 | 20231121 | 103400 | 18423552350 | 5600 | 5600 | 5610 | 5600 | 4071 |
| 526 | 20231121 | 103300 | 18400726250 | 5610 | 5600 | 5610 | 5600 | 565 |
| 527 | 20231121 | 103200 | 18397559960 | 5610 | 5590 | 5620 | 5590 | 6634 |
| 528 | 20231121 | 103100 | 18360385010 | 5590 | 5580 | 5600 | 5580 | 2078 |
| 529 | 20231121 | 103000 | 18348775600 | 5580 | 5580 | 5580 | 5580 | 3553 |
| 530 | 20231121 | 102900 | 18328949860 | 5580 | 5570 | 5580 | 5570 | 4163 |
| 531 | 20231121 | 102800 | 18305740670 | 5570 | 5570 | 5580 | 5570 | 1021 |
| 532 | 20231121 | 102700 | 18300052090 | 5570 | 5580 | 5590 | 5570 | 20812 |
| 533 | 20231121 | 102600 | 18183974680 | 5590 | 5590 | 5600 | 5580 | 8902 |
| 534 | 20231121 | 102500 | 18134214830 | 5600 | 5580 | 5600 | 5580 | 12690 |
| 535 | 20231121 | 102400 | 18063337370 | 5580 | 5580 | 5590 | 5580 | 5453 |
| 536 | 20231121 | 102300 | 18032907740 | 5590 | 5580 | 5590 | 5580 | 3332 |
| 537 | 20231121 | 102200 | 18014313440 | 5570 | 5580 | 5590 | 5570 | 8434 |
| 538 | 20231121 | 102100 | 17967273530 | 5580 | 5580 | 5580 | 5570 | 2450 |
| 539 | 20231121 | 102000 | 17953613430 | 5570 | 5580 | 5580 | 5570 | 3685 |
| 540 | 20231121 | 101900 | 17933072630 | 5570 | 5580 | 5580 | 5570 | 6398 |
| 541 | 20231121 | 101800 | 17897426750 | 5570 | 5570 | 5580 | 5570 | 10338 |
| 542 | 20231121 | 101700 | 17839806720 | 5570 | 5580 | 5590 | 5570 | 5901 |
| 543 | 20231121 | 101600 | 17806891570 | 5590 | 5590 | 5590 | 5570 | 5345 |
| 544 | 20231121 | 101500 | 17777064040 | 5570 | 5580 | 5580 | 5560 | 27360 |
| 545 | 20231121 | 101400 | 17624605370 | 5580 | 5590 | 5600 | 5580 | 22193 |
| 546 | 20231121 | 101300 | 17500621590 | 5600 | 5610 | 5620 | 5590 | 32596 |
| 547 | 20231121 | 101200 | 17317914700 | 5610 | 5620 | 5630 | 5610 | 4197 |
| 548 | 20231121 | 101100 | 17294347040 | 5630 | 5630 | 5630 | 5620 | 2622 |
| 549 | 20231121 | 101000 | 17279610790 | 5630 | 5620 | 5630 | 5620 | 4030 |
| 550 | 20231121 | 100900 | 17256928480 | 5620 | 5630 | 5640 | 5620 | 1981 |
| 551 | 20231121 | 100800 | 17245782260 | 5630 | 5620 | 5630 | 5610 | 2953 |
| 552 | 20231121 | 100700 | 17229178410 | 5620 | 5620 | 5630 | 5600 | 12755 |
| 553 | 20231121 | 100600 | 17157587540 | 5630 | 5640 | 5640 | 5620 | 8654 |
| 554 | 20231121 | 100500 | 17108861880 | 5640 | 5630 | 5640 | 5620 | 6715 |
| 555 | 20231121 | 100400 | 17071059230 | 5630 | 5610 | 5630 | 5610 | 5676 |
| 556 | 20231121 | 100300 | 17039142700 | 5620 | 5590 | 5620 | 5590 | 3656 |
| 557 | 20231121 | 100200 | 17018632800 | 5600 | 5610 | 5610 | 5590 | 30176 |
| 558 | 20231121 | 100100 | 16849605040 | 5610 | 5630 | 5630 | 5610 | 22369 |
| 559 | 20231121 | 100000 | 16723786810 | 5630 | 5630 | 5650 | 5630 | 7746 |
| 560 | 20231121 | 095900 | 16680160450 | 5640 | 5630 | 5640 | 5630 | 10356 |
| 561 | 20231121 | 095800 | 16621771880 | 5640 | 5640 | 5640 | 5630 | 12315 |
| 562 | 20231121 | 095700 | 16552369420 | 5640 | 5630 | 5650 | 5620 | 14414 |
| 563 | 20231121 | 095600 | 16471206410 | 5630 | 5600 | 5630 | 5600 | 33003 |
| 564 | 20231121 | 095500 | 16286125050 | 5600 | 5630 | 5630 | 5600 | 24626 |
| 565 | 20231121 | 095400 | 16147949970 | 5630 | 5630 | 5630 | 5620 | 8165 |
| 566 | 20231121 | 095300 | 16102060510 | 5630 | 5610 | 5630 | 5600 | 12276 |
| 567 | 20231121 | 095200 | 16033118430 | 5600 | 5640 | 5650 | 5590 | 71388 |
| 568 | 20231121 | 095100 | 15632506790 | 5640 | 5640 | 5670 | 5620 | 44310 |
| 569 | 20231121 | 095000 | 15382490280 | 5640 | 5660 | 5670 | 5640 | 25235 |
| 570 | 20231121 | 094900 | 15239812900 | 5660 | 5660 | 5680 | 5640 | 10075 |
| 571 | 20231121 | 094800 | 15182822040 | 5650 | 5670 | 5680 | 5650 | 19309 |
| 572 | 20231121 | 094700 | 15073466450 | 5670 | 5680 | 5690 | 5670 | 19947 |
| 573 | 20231121 | 094600 | 14960181730 | 5690 | 5690 | 5700 | 5680 | 15796 |
| 574 | 20231121 | 094500 | 14870329150 | 5680 | 5640 | 5690 | 5630 | 30620 |
| 575 | 20231121 | 094400 | 14696685910 | 5620 | 5650 | 5670 | 5620 | 120447 |
| 576 | 20231121 | 094300 | 14017490110 | 5660 | 5670 | 5680 | 5630 | 66500 |
| 577 | 20231121 | 094200 | 13641997400 | 5670 | 5670 | 5690 | 5650 | 57510 |
| 578 | 20231121 | 094100 | 13316434900 | 5680 | 5700 | 5730 | 5670 | 42843 |
| 579 | 20231121 | 094000 | 13072649110 | 5710 | 5690 | 5710 | 5690 | 40669 |
| 580 | 20231121 | 093900 | 12840970820 | 5700 | 5700 | 5710 | 5690 | 40456 |
| 581 | 20231121 | 093800 | 12610631940 | 5700 | 5720 | 5720 | 5700 | 13507 |
| 582 | 20231121 | 093700 | 12533524320 | 5720 | 5710 | 5730 | 5690 | 46514 |
| 583 | 20231121 | 093600 | 12267895200 | 5710 | 5740 | 5740 | 5710 | 40301 |
| 584 | 20231121 | 093500 | 12037087540 | 5740 | 5770 | 5780 | 5740 | 29408 |
| 585 | 20231121 | 093400 | 11867672960 | 5770 | 5780 | 5790 | 5770 | 19841 |
| 586 | 20231121 | 093300 | 11753051000 | 5780 | 5790 | 5790 | 5780 | 7313 |
| 587 | 20231121 | 093200 | 11710767040 | 5790 | 5770 | 5790 | 5770 | 21036 |
| 588 | 20231121 | 093100 | 11589118910 | 5770 | 5760 | 5790 | 5760 | 40761 |
| 589 | 20231121 | 093000 | 11353833450 | 5760 | 5760 | 5770 | 5750 | 12355 |
| 590 | 20231121 | 092900 | 11282656090 | 5760 | 5770 | 5780 | 5760 | 21757 |
| 591 | 20231121 | 092800 | 11157070740 | 5770 | 5770 | 5790 | 5760 | 27937 |
| 592 | 20231121 | 092700 | 10995688940 | 5770 | 5750 | 5790 | 5750 | 25188 |
| 593 | 20231121 | 092600 | 10850407560 | 5750 | 5800 | 5810 | 5750 | 44033 |
| 594 | 20231121 | 092500 | 10595844860 | 5800 | 5820 | 5830 | 5780 | 39972 |
| 595 | 20231121 | 092400 | 10364025430 | 5820 | 5840 | 5840 | 5800 | 48748 |
| 596 | 20231121 | 092300 | 10080275980 | 5840 | 5810 | 5840 | 5780 | 108504 |
| 597 | 20231121 | 092200 | 9449947690 | 5810 | 5790 | 5810 | 5770 | 74160 |
| 598 | 20231121 | 092100 | 9020466150 | 5800 | 5770 | 5800 | 5760 | 57691 |
| 599 | 20231121 | 092000 | 8686716140 | 5770 | 5760 | 5780 | 5730 | 45865 |
| 600 | 20231121 | 091900 | 8422999250 | 5760 | 5780 | 5800 | 5760 | 71199 |
| 601 | 20231121 | 091800 | 8011042930 | 5770 | 5830 | 5830 | 5770 | 99386 |
| 602 | 20231121 | 091700 | 7434367670 | 5820 | 5780 | 5830 | 5760 | 142690 |
| 603 | 20231121 | 091600 | 6605816050 | 5780 | 5720 | 5800 | 5710 | 209452 |
| 604 | 20231121 | 091500 | 5398301310 | 5720 | 5710 | 5720 | 5690 | 37382 |
| 605 | 20231121 | 091400 | 5184656550 | 5710 | 5680 | 5710 | 5660 | 73416 |
| 606 | 20231121 | 091300 | 4767259020 | 5680 | 5700 | 5710 | 5680 | 33357 |
| 607 | 20231121 | 091200 | 4577345280 | 5700 | 5700 | 5720 | 5690 | 47109 |
| 608 | 20231121 | 091100 | 4308484540 | 5710 | 5660 | 5730 | 5650 | 117641 |
| 609 | 20231121 | 091000 | 3638250240 | 5670 | 5610 | 5670 | 5610 | 42275 |
| 610 | 20231121 | 090900 | 3399736210 | 5620 | 5620 | 5630 | 5610 | 5229 |
| 611 | 20231121 | 090800 | 3370351350 | 5620 | 5600 | 5630 | 5590 | 11913 |
| 612 | 20231121 | 090700 | 3303510900 | 5590 | 5600 | 5610 | 5580 | 30470 |
| 613 | 20231121 | 090600 | 3133217830 | 5600 | 5610 | 5620 | 5600 | 19038 |
| 614 | 20231121 | 090500 | 3026496750 | 5610 | 5630 | 5640 | 5610 | 23667 |
| 615 | 20231121 | 090400 | 2893445100 | 5630 | 5630 | 5650 | 5610 | 39441 |
| 616 | 20231121 | 090300 | 2671343650 | 5640 | 5620 | 5660 | 5600 | 62611 |
| 617 | 20231121 | 090200 | 2318398090 | 5630 | 5640 | 5650 | 5590 | 56001 |
| 618 | 20231121 | 090100 | 2004449760 | 5640 | 5620 | 5670 | 5600 | 93091 |
| 619 | 20231121 | 090000 | 1479312030 | 5620 | 5680 | 5690 | 5620 | 260542 |