32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 190700 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 6258 |
| 3 | 20231121 | 190600 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 4 | 20231121 | 190500 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 5 | 20231121 | 190400 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 6 | 20231121 | 190300 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 7 | 20231121 | 190200 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 8 | 20231121 | 190100 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 9 | 20231121 | 190000 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 10 | 20231121 | 185900 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 11 | 20231121 | 185800 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 12 | 20231121 | 185700 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 13 | 20231121 | 185600 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 14 | 20231121 | 185500 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 15 | 20231121 | 185400 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 16 | 20231121 | 185300 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 17 | 20231121 | 185200 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 18 | 20231121 | 185100 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 19 | 20231121 | 185000 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 20 | 20231121 | 184900 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 21 | 20231121 | 184800 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 22 | 20231121 | 184700 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 23 | 20231121 | 184600 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 24 | 20231121 | 184500 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 25 | 20231121 | 184400 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 26 | 20231121 | 184300 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 27 | 20231121 | 184200 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 28 | 20231121 | 184100 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 29 | 20231121 | 184000 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 30 | 20231121 | 183900 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 31 | 20231121 | 183800 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 32 | 20231121 | 183700 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 6258 |
| 33 | 20231121 | 183600 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 34 | 20231121 | 183500 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 35 | 20231121 | 183400 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 36 | 20231121 | 183300 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 37 | 20231121 | 183200 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 38 | 20231121 | 183100 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 39 | 20231121 | 183000 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 40 | 20231121 | 182900 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 41 | 20231121 | 182800 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 42 | 20231121 | 182700 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 43 | 20231121 | 182600 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 44 | 20231121 | 182500 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 45 | 20231121 | 182400 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 46 | 20231121 | 182300 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 47 | 20231121 | 182200 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 48 | 20231121 | 182100 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 49 | 20231121 | 182000 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 50 | 20231121 | 181900 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 51 | 20231121 | 181800 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 52 | 20231121 | 181700 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 53 | 20231121 | 181600 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 54 | 20231121 | 181500 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 55 | 20231121 | 181400 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 56 | 20231121 | 181300 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 57 | 20231121 | 181200 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 58 | 20231121 | 181100 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 59 | 20231121 | 181000 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 60 | 20231121 | 180900 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 61 | 20231121 | 180800 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 62 | 20231121 | 180700 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 6258 |
| 63 | 20231121 | 180600 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 64 | 20231121 | 180500 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 65 | 20231121 | 180400 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 66 | 20231121 | 180300 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 67 | 20231121 | 180200 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 68 | 20231121 | 180100 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 69 | 20231121 | 180000 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 70 | 20231121 | 175900 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 71 | 20231121 | 175800 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 72 | 20231121 | 175700 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 73 | 20231121 | 175600 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 74 | 20231121 | 175500 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 75 | 20231121 | 175400 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 76 | 20231121 | 175300 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 77 | 20231121 | 175200 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 78 | 20231121 | 175100 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 79 | 20231121 | 175000 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 80 | 20231121 | 174900 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 81 | 20231121 | 174800 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 82 | 20231121 | 174700 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 83 | 20231121 | 174600 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 84 | 20231121 | 174500 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 85 | 20231121 | 174400 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 86 | 20231121 | 174300 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 87 | 20231121 | 174200 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 88 | 20231121 | 174100 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 89 | 20231121 | 174000 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 90 | 20231121 | 173900 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 91 | 20231121 | 173800 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 92 | 20231121 | 173700 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 6258 |
| 93 | 20231121 | 173600 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 94 | 20231121 | 173500 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 95 | 20231121 | 173400 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 96 | 20231121 | 173300 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 97 | 20231121 | 173200 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 98 | 20231121 | 173100 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 99 | 20231121 | 173000 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 100 | 20231121 | 172900 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 101 | 20231121 | 172800 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 102 | 20231121 | 172700 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 103 | 20231121 | 172600 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 104 | 20231121 | 172500 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 105 | 20231121 | 172400 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 106 | 20231121 | 172300 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 107 | 20231121 | 172200 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 108 | 20231121 | 172100 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 109 | 20231121 | 172000 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 110 | 20231121 | 171900 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 111 | 20231121 | 171800 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 112 | 20231121 | 171700 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 113 | 20231121 | 171600 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 114 | 20231121 | 171500 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 115 | 20231121 | 171400 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 116 | 20231121 | 171300 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 117 | 20231121 | 171200 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 118 | 20231121 | 171100 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 119 | 20231121 | 171000 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 120 | 20231121 | 170900 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 121 | 20231121 | 170800 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 122 | 20231121 | 170700 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 6258 |
| 123 | 20231121 | 170600 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 124 | 20231121 | 170500 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 125 | 20231121 | 170400 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 126 | 20231121 | 170300 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 127 | 20231121 | 170200 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 128 | 20231121 | 170100 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 129 | 20231121 | 170000 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 130 | 20231121 | 165900 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 131 | 20231121 | 165800 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 132 | 20231121 | 165700 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 133 | 20231121 | 165600 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 134 | 20231121 | 165500 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 135 | 20231121 | 165400 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 136 | 20231121 | 165300 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 137 | 20231121 | 165200 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 138 | 20231121 | 165100 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 139 | 20231121 | 165000 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 140 | 20231121 | 164900 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 141 | 20231121 | 164800 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 142 | 20231121 | 164700 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 143 | 20231121 | 164600 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 144 | 20231121 | 164500 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 145 | 20231121 | 164400 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 146 | 20231121 | 164300 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 147 | 20231121 | 164200 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 148 | 20231121 | 164100 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 149 | 20231121 | 164000 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 150 | 20231121 | 163900 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 151 | 20231121 | 163800 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 152 | 20231121 | 163700 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 6258 |
| 153 | 20231121 | 163600 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 154 | 20231121 | 163500 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 155 | 20231121 | 163400 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 156 | 20231121 | 163300 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 157 | 20231121 | 163200 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 158 | 20231121 | 163100 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 159 | 20231121 | 163000 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 160 | 20231121 | 162900 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 161 | 20231121 | 162800 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 162 | 20231121 | 162700 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 163 | 20231121 | 162600 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 164 | 20231121 | 162500 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 165 | 20231121 | 162400 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 166 | 20231121 | 162300 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 167 | 20231121 | 162200 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 168 | 20231121 | 162100 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 169 | 20231121 | 162000 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 170 | 20231121 | 161900 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 171 | 20231121 | 161800 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 172 | 20231121 | 161700 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 173 | 20231121 | 161600 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 174 | 20231121 | 161500 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 175 | 20231121 | 161400 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 176 | 20231121 | 161300 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 177 | 20231121 | 161200 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 178 | 20231121 | 161100 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 179 | 20231121 | 161000 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 180 | 20231121 | 160900 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 181 | 20231121 | 160800 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 182 | 20231121 | 160700 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 6258 |
| 183 | 20231121 | 160600 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 184 | 20231121 | 160500 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 185 | 20231121 | 160400 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 186 | 20231121 | 160300 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 187 | 20231121 | 160200 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 188 | 20231121 | 160100 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 189 | 20231121 | 160000 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 190 | 20231121 | 155900 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 191 | 20231121 | 155800 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 192 | 20231121 | 155700 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 193 | 20231121 | 155600 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 194 | 20231121 | 155500 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 195 | 20231121 | 155400 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 196 | 20231121 | 155300 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 197 | 20231121 | 155200 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 198 | 20231121 | 155100 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 199 | 20231121 | 155000 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 200 | 20231121 | 154900 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 201 | 20231121 | 154800 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 202 | 20231121 | 154700 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 203 | 20231121 | 154600 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 204 | 20231121 | 154500 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 205 | 20231121 | 154400 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 206 | 20231121 | 154300 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 207 | 20231121 | 154200 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 208 | 20231121 | 154100 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 209 | 20231121 | 154000 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 210 | 20231121 | 153900 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 211 | 20231121 | 153800 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 212 | 20231121 | 153700 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 6258 |
| 213 | 20231121 | 153600 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 214 | 20231121 | 153500 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 215 | 20231121 | 153400 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 216 | 20231121 | 153300 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 217 | 20231121 | 153200 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 218 | 20231121 | 153100 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 0 |
| 219 | 20231121 | 153000 | 4086455620 | 10900 | 10900 | 10900 | 10900 | 6258 |
| 220 | 20231121 | 152900 | 4018243420 | 10900 | 10900 | 10900 | 10900 | 0 |
| 221 | 20231121 | 152800 | 4018243420 | 10900 | 10900 | 10900 | 10900 | 0 |
| 222 | 20231121 | 152700 | 4018243420 | 10900 | 10900 | 10900 | 10900 | 0 |
| 223 | 20231121 | 152600 | 4018243420 | 10900 | 10900 | 10900 | 10900 | 0 |
| 224 | 20231121 | 152500 | 4018243420 | 10900 | 10900 | 10900 | 10900 | 0 |
| 225 | 20231121 | 152400 | 4018243420 | 10900 | 10900 | 10900 | 10900 | 0 |
| 226 | 20231121 | 152300 | 4018243420 | 10900 | 10900 | 10900 | 10900 | 0 |
| 227 | 20231121 | 152200 | 4018243420 | 10900 | 10900 | 10900 | 10900 | 0 |
| 228 | 20231121 | 152100 | 4018243420 | 10900 | 10900 | 10900 | 10900 | 0 |
| 229 | 20231121 | 152000 | 4018243420 | 10900 | 10900 | 10900 | 10900 | 0 |
| 230 | 20231121 | 151900 | 4018243420 | 10900 | 10900 | 10910 | 10870 | 700 |
| 231 | 20231121 | 151800 | 4010613030 | 10870 | 10870 | 10890 | 10860 | 2116 |
| 232 | 20231121 | 151700 | 3987610770 | 10870 | 10870 | 10880 | 10870 | 325 |
| 233 | 20231121 | 151600 | 3984076280 | 10870 | 10870 | 10880 | 10870 | 239 |
| 234 | 20231121 | 151500 | 3981478150 | 10880 | 10880 | 10880 | 10870 | 881 |
| 235 | 20231121 | 151400 | 3971894850 | 10870 | 10890 | 10890 | 10870 | 2125 |
| 236 | 20231121 | 151300 | 3948773900 | 10880 | 10890 | 10900 | 10880 | 5623 |
| 237 | 20231121 | 151200 | 3887558520 | 10890 | 10900 | 10900 | 10890 | 214 |
| 238 | 20231121 | 151100 | 3885227300 | 10900 | 10890 | 10900 | 10890 | 1207 |
| 239 | 20231121 | 151000 | 3872082550 | 10890 | 10890 | 10900 | 10880 | 412 |
| 240 | 20231121 | 150900 | 3867593770 | 10890 | 10890 | 10890 | 10880 | 422 |
| 241 | 20231121 | 150800 | 3863000980 | 10880 | 10880 | 10900 | 10880 | 268 |
| 242 | 20231121 | 150700 | 3860084300 | 10890 | 10890 | 10900 | 10880 | 691 |
| 243 | 20231121 | 150600 | 3852560820 | 10880 | 10900 | 10900 | 10880 | 177 |
| 244 | 20231121 | 150500 | 3850634110 | 10870 | 10870 | 10920 | 10870 | 2999 |
| 245 | 20231121 | 150400 | 3817989520 | 10870 | 10870 | 10880 | 10870 | 928 |
| 246 | 20231121 | 150300 | 3807902140 | 10880 | 10870 | 10880 | 10870 | 308 |
| 247 | 20231121 | 150200 | 3804553470 | 10870 | 10880 | 10880 | 10870 | 620 |
| 248 | 20231121 | 150100 | 3797813840 | 10880 | 10870 | 10880 | 10870 | 1110 |
| 249 | 20231121 | 150000 | 3785747040 | 10880 | 10870 | 10880 | 10860 | 670 |
| 250 | 20231121 | 145900 | 3778463180 | 10870 | 10860 | 10870 | 10860 | 1158 |
| 251 | 20231121 | 145800 | 3765876880 | 10860 | 10860 | 10860 | 10850 | 299 |
| 252 | 20231121 | 145700 | 3762629780 | 10860 | 10860 | 10870 | 10850 | 1372 |
| 253 | 20231121 | 145600 | 3747731630 | 10860 | 10870 | 10870 | 10860 | 1134 |
| 254 | 20231121 | 145500 | 3735410680 | 10860 | 10870 | 10880 | 10860 | 3199 |
| 255 | 20231121 | 145400 | 3700664670 | 10880 | 10870 | 10880 | 10870 | 786 |
| 256 | 20231121 | 145300 | 3692116700 | 10870 | 10880 | 10890 | 10860 | 6509 |
| 257 | 20231121 | 145200 | 3621345190 | 10890 | 10900 | 10900 | 10880 | 8209 |
| 258 | 20231121 | 145100 | 3531928020 | 10900 | 10910 | 10910 | 10900 | 228 |
| 259 | 20231121 | 145000 | 3529442660 | 10900 | 10900 | 10910 | 10900 | 2473 |
| 260 | 20231121 | 144900 | 3502485220 | 10900 | 10900 | 10910 | 10900 | 523 |
| 261 | 20231121 | 144800 | 3496783830 | 10910 | 10920 | 10920 | 10900 | 4467 |
| 262 | 20231121 | 144700 | 3448047790 | 10920 | 10910 | 10920 | 10910 | 758 |
| 263 | 20231121 | 144600 | 3439771890 | 10910 | 10920 | 10920 | 10910 | 366 |
| 264 | 20231121 | 144500 | 3435776380 | 10910 | 10920 | 10930 | 10910 | 152 |
| 265 | 20231121 | 144400 | 3434116690 | 10920 | 10920 | 10920 | 10920 | 1362 |
| 266 | 20231121 | 144300 | 3419243650 | 10920 | 10920 | 10930 | 10910 | 1025 |
| 267 | 20231121 | 144200 | 3408050690 | 10920 | 10920 | 10920 | 10920 | 722 |
| 268 | 20231121 | 144100 | 3400166450 | 10920 | 10910 | 10920 | 10910 | 576 |
| 269 | 20231121 | 144000 | 3393880660 | 10910 | 10900 | 10920 | 10900 | 1228 |
| 270 | 20231121 | 143900 | 3380482600 | 10900 | 10900 | 10910 | 10900 | 329 |
| 271 | 20231121 | 143800 | 3376895300 | 10900 | 10910 | 10910 | 10900 | 557 |
| 272 | 20231121 | 143700 | 3370819910 | 10910 | 10900 | 10910 | 10900 | 345 |
| 273 | 20231121 | 143600 | 3367058570 | 10900 | 10910 | 10910 | 10900 | 1669 |
| 274 | 20231121 | 143500 | 3348853120 | 10910 | 10910 | 10920 | 10910 | 211 |
| 275 | 20231121 | 143400 | 3346550830 | 10910 | 10910 | 10920 | 10910 | 654 |
| 276 | 20231121 | 143300 | 3339415150 | 10910 | 10920 | 10920 | 10910 | 923 |
| 277 | 20231121 | 143200 | 3329344110 | 10910 | 10910 | 10910 | 10910 | 1490 |
| 278 | 20231121 | 143100 | 3313088210 | 10910 | 10920 | 10920 | 10910 | 1418 |
| 279 | 20231121 | 143000 | 3297617270 | 10920 | 10920 | 10930 | 10910 | 8157 |
| 280 | 20231121 | 142900 | 3208543420 | 10930 | 10920 | 10930 | 10920 | 226 |
| 281 | 20231121 | 142800 | 3206074580 | 10920 | 10920 | 10930 | 10920 | 297 |
| 282 | 20231121 | 142700 | 3202830930 | 10920 | 10930 | 10930 | 10920 | 5562 |
| 283 | 20231121 | 142600 | 3142038470 | 10930 | 10930 | 10940 | 10930 | 209 |
| 284 | 20231121 | 142500 | 3139753940 | 10940 | 10930 | 10940 | 10930 | 187 |
| 285 | 20231121 | 142400 | 3137709750 | 10930 | 10930 | 10940 | 10930 | 211 |
| 286 | 20231121 | 142300 | 3135402240 | 10930 | 10930 | 10940 | 10930 | 244 |
| 287 | 20231121 | 142200 | 3132735190 | 10930 | 10940 | 10940 | 10930 | 583 |
| 288 | 20231121 | 142100 | 3126357880 | 10940 | 10940 | 10940 | 10940 | 146 |
| 289 | 20231121 | 142000 | 3124760640 | 10940 | 10930 | 10940 | 10930 | 551 |
| 290 | 20231121 | 141900 | 3118733990 | 10930 | 10920 | 10940 | 10920 | 1395 |
| 291 | 20231121 | 141800 | 3103473880 | 10920 | 10940 | 10940 | 10920 | 512 |
| 292 | 20231121 | 141700 | 3097880820 | 10920 | 10930 | 10930 | 10920 | 392 |
| 293 | 20231121 | 141600 | 3093596910 | 10930 | 10920 | 10940 | 10920 | 337 |
| 294 | 20231121 | 141500 | 3089914020 | 10920 | 10930 | 10930 | 10920 | 1198 |
| 295 | 20231121 | 141400 | 3076821630 | 10930 | 10950 | 10950 | 10930 | 119 |
| 296 | 20231121 | 141300 | 3075520430 | 10940 | 10930 | 10940 | 10930 | 751 |
| 297 | 20231121 | 141200 | 3067309210 | 10930 | 10930 | 10950 | 10930 | 239 |
| 298 | 20231121 | 141100 | 3064696770 | 10940 | 10930 | 10940 | 10930 | 199 |
| 299 | 20231121 | 141000 | 3062520650 | 10930 | 10940 | 10940 | 10930 | 376 |
| 300 | 20231121 | 140900 | 3058410300 | 10940 | 10940 | 10940 | 10930 | 941 |
| 301 | 20231121 | 140800 | 3048117080 | 10930 | 10930 | 10940 | 10930 | 1013 |
| 302 | 20231121 | 140700 | 3037043960 | 10930 | 10930 | 10940 | 10930 | 203 |
| 303 | 20231121 | 140600 | 3034825030 | 10940 | 10920 | 10940 | 10920 | 129 |
| 304 | 20231121 | 140500 | 3033415940 | 10920 | 10910 | 10930 | 10910 | 1259 |
| 305 | 20231121 | 140400 | 3019661560 | 10910 | 10920 | 10920 | 10910 | 366 |
| 306 | 20231121 | 140300 | 3015666160 | 10910 | 10910 | 10920 | 10910 | 122 |
| 307 | 20231121 | 140200 | 3014334600 | 10910 | 10910 | 10920 | 10900 | 4001 |
| 308 | 20231121 | 140100 | 2970683950 | 10910 | 10920 | 10920 | 10910 | 1824 |
| 309 | 20231121 | 140000 | 2950766790 | 10920 | 10920 | 10930 | 10920 | 142 |
| 310 | 20231121 | 135900 | 2949215900 | 10920 | 10920 | 10920 | 10920 | 1155 |
| 311 | 20231121 | 135800 | 2936603300 | 10920 | 10920 | 10930 | 10920 | 271 |
| 312 | 20231121 | 135700 | 2933643610 | 10920 | 10920 | 10930 | 10920 | 106 |
| 313 | 20231121 | 135600 | 2932486040 | 10920 | 10920 | 10930 | 10920 | 1007 |
| 314 | 20231121 | 135500 | 2921489470 | 10920 | 10920 | 10930 | 10920 | 244 |
| 315 | 20231121 | 135400 | 2918824830 | 10920 | 10930 | 10930 | 10920 | 441 |
| 316 | 20231121 | 135300 | 2914006300 | 10930 | 10920 | 10930 | 10920 | 94 |
| 317 | 20231121 | 135200 | 2912978970 | 10920 | 10920 | 10930 | 10920 | 137 |
| 318 | 20231121 | 135100 | 2911482850 | 10920 | 10920 | 10930 | 10920 | 298 |
| 319 | 20231121 | 135000 | 2908228110 | 10920 | 10930 | 10930 | 10920 | 212 |
| 320 | 20231121 | 134900 | 2905912370 | 10930 | 10930 | 10930 | 10920 | 77 |
| 321 | 20231121 | 134800 | 2905071230 | 10930 | 10930 | 10930 | 10920 | 714 |
| 322 | 20231121 | 134700 | 2897268800 | 10930 | 10920 | 10930 | 10920 | 932 |
| 323 | 20231121 | 134600 | 2887087230 | 10920 | 10920 | 10930 | 10920 | 198 |
| 324 | 20231121 | 134500 | 2884924940 | 10920 | 10930 | 10930 | 10920 | 154 |
| 325 | 20231121 | 134400 | 2883243170 | 10920 | 10920 | 10930 | 10920 | 191 |
| 326 | 20231121 | 134300 | 2881157090 | 10930 | 10930 | 10940 | 10920 | 1838 |
| 327 | 20231121 | 134200 | 2861084120 | 10930 | 10940 | 10940 | 10920 | 4175 |
| 328 | 20231121 | 134100 | 2815451260 | 10940 | 10940 | 10950 | 10930 | 256 |
| 329 | 20231121 | 134000 | 2812650550 | 10940 | 10940 | 10950 | 10940 | 95 |
| 330 | 20231121 | 133900 | 2811611230 | 10930 | 10940 | 10950 | 10930 | 128 |
| 331 | 20231121 | 133800 | 2810211620 | 10930 | 10940 | 10940 | 10930 | 1675 |
| 332 | 20231121 | 133700 | 2791896510 | 10940 | 10940 | 10940 | 10930 | 2160 |
| 333 | 20231121 | 133600 | 2768267080 | 10950 | 10940 | 10950 | 10940 | 688 |
| 334 | 20231121 | 133500 | 2760739760 | 10940 | 10940 | 10950 | 10940 | 222 |
| 335 | 20231121 | 133400 | 2758311060 | 10950 | 10940 | 10950 | 10940 | 379 |
| 336 | 20231121 | 133300 | 2754162650 | 10940 | 10940 | 10950 | 10940 | 189 |
| 337 | 20231121 | 133200 | 2752094970 | 10940 | 10940 | 10940 | 10930 | 439 |
| 338 | 20231121 | 133100 | 2747292550 | 10940 | 10930 | 10940 | 10930 | 115 |
| 339 | 20231121 | 133000 | 2746035060 | 10930 | 10930 | 10950 | 10930 | 751 |
| 340 | 20231121 | 132900 | 2737816680 | 10930 | 10930 | 10940 | 10930 | 364 |
| 341 | 20231121 | 132800 | 2733836350 | 10930 | 10930 | 10930 | 10930 | 65 |
| 342 | 20231121 | 132700 | 2733125900 | 10930 | 10930 | 10940 | 10930 | 253 |
| 343 | 20231121 | 132600 | 2730360340 | 10930 | 10930 | 10940 | 10930 | 149 |
| 344 | 20231121 | 132500 | 2728731690 | 10930 | 10930 | 10940 | 10930 | 264 |
| 345 | 20231121 | 132400 | 2725846090 | 10930 | 10930 | 10940 | 10930 | 524 |
| 346 | 20231121 | 132300 | 2720115360 | 10930 | 10930 | 10930 | 10930 | 279 |
| 347 | 20231121 | 132200 | 2717065890 | 10930 | 10920 | 10940 | 10920 | 723 |
| 348 | 20231121 | 132100 | 2709163830 | 10920 | 10920 | 10930 | 10920 | 113 |
| 349 | 20231121 | 132000 | 2707929760 | 10920 | 10920 | 10930 | 10920 | 147 |
| 350 | 20231121 | 131900 | 2706324280 | 10920 | 10920 | 10940 | 10920 | 242 |
| 351 | 20231121 | 131800 | 2703680130 | 10920 | 10930 | 10930 | 10920 | 1226 |
| 352 | 20231121 | 131700 | 2690290660 | 10930 | 10920 | 10930 | 10920 | 182 |
| 353 | 20231121 | 131600 | 2688302570 | 10920 | 10930 | 10930 | 10920 | 1192 |
| 354 | 20231121 | 131500 | 2675276410 | 10930 | 10930 | 10940 | 10930 | 189 |
| 355 | 20231121 | 131400 | 2673209740 | 10930 | 10940 | 10940 | 10930 | 192 |
| 356 | 20231121 | 131300 | 2671110700 | 10930 | 10940 | 10950 | 10930 | 642 |
| 357 | 20231121 | 131200 | 2664087270 | 10950 | 10940 | 10950 | 10940 | 556 |
| 358 | 20231121 | 131100 | 2658004600 | 10940 | 10940 | 10940 | 10940 | 217 |
| 359 | 20231121 | 131000 | 2655630620 | 10940 | 10930 | 10940 | 10930 | 238 |
| 360 | 20231121 | 130900 | 2653027680 | 10930 | 10930 | 10930 | 10920 | 685 |
| 361 | 20231121 | 130800 | 2645540970 | 10930 | 10930 | 10930 | 10920 | 206 |
| 362 | 20231121 | 130700 | 2643289480 | 10920 | 10920 | 10940 | 10920 | 156 |
| 363 | 20231121 | 130600 | 2641584920 | 10930 | 10920 | 10930 | 10920 | 348 |
| 364 | 20231121 | 130500 | 2637782960 | 10920 | 10930 | 10940 | 10920 | 241 |
| 365 | 20231121 | 130400 | 2635150070 | 10940 | 10920 | 10940 | 10920 | 236 |
| 366 | 20231121 | 130300 | 2632572240 | 10920 | 10930 | 10930 | 10920 | 1089 |
| 367 | 20231121 | 130200 | 2620677460 | 10930 | 10950 | 10950 | 10930 | 3121 |
| 368 | 20231121 | 130100 | 2586552090 | 10940 | 10950 | 10950 | 10940 | 1634 |
| 369 | 20231121 | 130000 | 2568669860 | 10950 | 10940 | 10960 | 10940 | 119 |
| 370 | 20231121 | 125900 | 2567367180 | 10950 | 10950 | 10950 | 10940 | 215 |
| 371 | 20231121 | 125800 | 2565013180 | 10950 | 10960 | 10960 | 10950 | 340 |
| 372 | 20231121 | 125700 | 2561289580 | 10950 | 10950 | 10960 | 10940 | 320 |
| 373 | 20231121 | 125600 | 2557785500 | 10940 | 10940 | 10950 | 10940 | 399 |
| 374 | 20231121 | 125500 | 2553420310 | 10940 | 10940 | 10950 | 10940 | 303 |
| 375 | 20231121 | 125400 | 2550104410 | 10940 | 10950 | 10960 | 10940 | 711 |
| 376 | 20231121 | 125300 | 2542323340 | 10950 | 10950 | 10960 | 10950 | 298 |
| 377 | 20231121 | 125200 | 2539060160 | 10950 | 10950 | 10960 | 10950 | 189 |
| 378 | 20231121 | 125100 | 2536989650 | 10950 | 10950 | 10950 | 10940 | 935 |
| 379 | 20231121 | 125000 | 2526752910 | 10940 | 10940 | 10950 | 10940 | 204 |
| 380 | 20231121 | 124900 | 2524520920 | 10940 | 10950 | 10950 | 10940 | 142 |
| 381 | 20231121 | 124800 | 2522966810 | 10940 | 10940 | 10950 | 10940 | 258 |
| 382 | 20231121 | 124700 | 2520143370 | 10940 | 10940 | 10950 | 10940 | 166 |
| 383 | 20231121 | 124600 | 2518327090 | 10940 | 10950 | 10950 | 10940 | 418 |
| 384 | 20231121 | 124500 | 2513750850 | 10950 | 10950 | 10950 | 10940 | 242 |
| 385 | 20231121 | 124400 | 2511101540 | 10940 | 10940 | 10950 | 10940 | 370 |
| 386 | 20231121 | 124300 | 2507051720 | 10940 | 10940 | 10950 | 10940 | 444 |
| 387 | 20231121 | 124200 | 2502193590 | 10940 | 10950 | 10950 | 10940 | 679 |
| 388 | 20231121 | 124100 | 2494758820 | 10950 | 10950 | 10960 | 10950 | 1149 |
| 389 | 20231121 | 124000 | 2482176910 | 10950 | 10960 | 10970 | 10950 | 883 |
| 390 | 20231121 | 123900 | 2472499060 | 10960 | 10960 | 10970 | 10960 | 437 |
| 391 | 20231121 | 123800 | 2467708390 | 10960 | 10970 | 10980 | 10960 | 423 |
| 392 | 20231121 | 123700 | 2463067240 | 10970 | 10970 | 10970 | 10970 | 363 |
| 393 | 20231121 | 123600 | 2459085130 | 10970 | 10960 | 10970 | 10960 | 182 |
| 394 | 20231121 | 123500 | 2457090110 | 10960 | 10960 | 10970 | 10960 | 129 |
| 395 | 20231121 | 123400 | 2455675670 | 10960 | 10960 | 10980 | 10960 | 224 |
| 396 | 20231121 | 123300 | 2453218540 | 10960 | 10970 | 10970 | 10960 | 130 |
| 397 | 20231121 | 123200 | 2451792790 | 10970 | 10960 | 10970 | 10960 | 296 |
| 398 | 20231121 | 123100 | 2448547390 | 10970 | 10950 | 10970 | 10950 | 1988 |
| 399 | 20231121 | 123000 | 2426748620 | 10950 | 10950 | 10960 | 10950 | 181 |
| 400 | 20231121 | 122900 | 2424766500 | 10950 | 10940 | 10950 | 10940 | 841 |
| 401 | 20231121 | 122800 | 2415563580 | 10940 | 10940 | 10950 | 10940 | 104 |
| 402 | 20231121 | 122700 | 2414425640 | 10940 | 10950 | 10950 | 10940 | 319 |
| 403 | 20231121 | 122600 | 2410933510 | 10950 | 10960 | 10960 | 10950 | 1836 |
| 404 | 20231121 | 122500 | 2390827860 | 10960 | 10960 | 10960 | 10950 | 608 |
| 405 | 20231121 | 122400 | 2384164390 | 10960 | 10960 | 10970 | 10960 | 754 |
| 406 | 20231121 | 122300 | 2375900290 | 10960 | 10960 | 10960 | 10960 | 815 |
| 407 | 20231121 | 122200 | 2366967890 | 10970 | 10960 | 10980 | 10960 | 266 |
| 408 | 20231121 | 122100 | 2364050360 | 10960 | 10950 | 10970 | 10950 | 496 |
| 409 | 20231121 | 122000 | 2358614290 | 10950 | 10950 | 10960 | 10950 | 164 |
| 410 | 20231121 | 121900 | 2356817860 | 10950 | 10940 | 10950 | 10940 | 493 |
| 411 | 20231121 | 121800 | 2351424190 | 10940 | 10940 | 10950 | 10930 | 202 |
| 412 | 20231121 | 121700 | 2349213970 | 10940 | 10930 | 10960 | 10930 | 127 |
| 413 | 20231121 | 121600 | 2347824750 | 10930 | 10940 | 10940 | 10930 | 480 |
| 414 | 20231121 | 121500 | 2342574890 | 10940 | 10940 | 10950 | 10930 | 159 |
| 415 | 20231121 | 121400 | 2340835680 | 10930 | 10940 | 10940 | 10930 | 281 |
| 416 | 20231121 | 121300 | 2337763170 | 10940 | 10940 | 10950 | 10940 | 473 |
| 417 | 20231121 | 121200 | 2332586940 | 10940 | 10940 | 10950 | 10940 | 2180 |
| 418 | 20231121 | 121100 | 2308737460 | 10950 | 10950 | 10960 | 10950 | 247 |
| 419 | 20231121 | 121000 | 2306032750 | 10950 | 10950 | 10960 | 10950 | 276 |
| 420 | 20231121 | 120900 | 2303010270 | 10950 | 10960 | 10960 | 10950 | 214 |
| 421 | 20231121 | 120800 | 2300666710 | 10950 | 10950 | 10960 | 10950 | 275 |
| 422 | 20231121 | 120700 | 2297655310 | 10950 | 10960 | 10960 | 10950 | 269 |
| 423 | 20231121 | 120600 | 2294707880 | 10950 | 10960 | 10960 | 10950 | 775 |
| 424 | 20231121 | 120500 | 2286221570 | 10950 | 10950 | 10960 | 10950 | 787 |
| 425 | 20231121 | 120400 | 2277602670 | 10950 | 10960 | 10960 | 10950 | 1141 |
| 426 | 20231121 | 120300 | 2265098280 | 10960 | 10960 | 10970 | 10960 | 439 |
| 427 | 20231121 | 120200 | 2260286760 | 10960 | 10960 | 10970 | 10960 | 674 |
| 428 | 20231121 | 120100 | 2252894140 | 10960 | 10970 | 10970 | 10960 | 191 |
| 429 | 20231121 | 120000 | 2250800270 | 10960 | 10970 | 10970 | 10960 | 364 |
| 430 | 20231121 | 115900 | 2246809210 | 10960 | 10960 | 10980 | 10950 | 283 |
| 431 | 20231121 | 115800 | 2243707170 | 10950 | 10970 | 10970 | 10950 | 845 |
| 432 | 20231121 | 115700 | 2234445090 | 10960 | 10960 | 10970 | 10960 | 219 |
| 433 | 20231121 | 115600 | 2232043380 | 10970 | 10960 | 10980 | 10960 | 327 |
| 434 | 20231121 | 115500 | 2228456890 | 10960 | 10960 | 10960 | 10950 | 431 |
| 435 | 20231121 | 115400 | 2223734350 | 10960 | 10940 | 10960 | 10940 | 411 |
| 436 | 20231121 | 115300 | 2219233440 | 10950 | 10960 | 10960 | 10940 | 2161 |
| 437 | 20231121 | 115200 | 2195569830 | 10970 | 10960 | 10980 | 10950 | 511 |
| 438 | 20231121 | 115100 | 2189966570 | 10960 | 10950 | 10980 | 10950 | 189 |
| 439 | 20231121 | 115000 | 2187894630 | 10970 | 10970 | 10980 | 10950 | 1378 |
| 440 | 20231121 | 114900 | 2172791300 | 10960 | 10970 | 10970 | 10960 | 590 |
| 441 | 20231121 | 114800 | 2166321300 | 10970 | 10970 | 10970 | 10970 | 235 |
| 442 | 20231121 | 114700 | 2163743350 | 10970 | 10980 | 10980 | 10970 | 375 |
| 443 | 20231121 | 114600 | 2159627350 | 10980 | 10970 | 10980 | 10960 | 246 |
| 444 | 20231121 | 114500 | 2156928610 | 10960 | 10960 | 10990 | 10960 | 464 |
| 445 | 20231121 | 114400 | 2151834570 | 10960 | 10960 | 10970 | 10960 | 478 |
| 446 | 20231121 | 114300 | 2146591540 | 10960 | 10980 | 10980 | 10960 | 234 |
| 447 | 20231121 | 114200 | 2144026570 | 10980 | 10960 | 10980 | 10960 | 1081 |
| 448 | 20231121 | 114100 | 2132169890 | 10970 | 10960 | 10980 | 10950 | 506 |
| 449 | 20231121 | 114000 | 2126620740 | 10960 | 10970 | 10970 | 10950 | 1067 |
| 450 | 20231121 | 113900 | 2114922990 | 10970 | 10960 | 10980 | 10960 | 216 |
| 451 | 20231121 | 113800 | 2112553440 | 10960 | 10980 | 10980 | 10960 | 154 |
| 452 | 20231121 | 113700 | 2110863310 | 10980 | 10960 | 10990 | 10960 | 991 |
| 453 | 20231121 | 113600 | 2099997270 | 10970 | 10980 | 10990 | 10960 | 706 |
| 454 | 20231121 | 113500 | 2092248620 | 10980 | 10990 | 10990 | 10980 | 111 |
| 455 | 20231121 | 113400 | 2091029420 | 10990 | 10980 | 11000 | 10980 | 274 |
| 456 | 20231121 | 113300 | 2088018930 | 10990 | 10990 | 10990 | 10980 | 224 |
| 457 | 20231121 | 113200 | 2085558620 | 10990 | 11000 | 11000 | 10990 | 123 |
| 458 | 20231121 | 113100 | 2084206290 | 11000 | 10990 | 11000 | 10990 | 366 |
| 459 | 20231121 | 113000 | 2080181800 | 10990 | 11000 | 11000 | 10990 | 139 |
| 460 | 20231121 | 112900 | 2078653750 | 11010 | 11000 | 11010 | 10990 | 279 |
| 461 | 20231121 | 112800 | 2075585770 | 11000 | 10980 | 11000 | 10980 | 294 |
| 462 | 20231121 | 112700 | 2072355270 | 10980 | 10990 | 10990 | 10980 | 144 |
| 463 | 20231121 | 112600 | 2070774050 | 10980 | 11000 | 11000 | 10980 | 381 |
| 464 | 20231121 | 112500 | 2066584790 | 11000 | 11010 | 11010 | 11000 | 196 |
| 465 | 20231121 | 112400 | 2064428530 | 11010 | 11010 | 11020 | 11010 | 636 |
| 466 | 20231121 | 112300 | 2057425880 | 11010 | 11000 | 11010 | 10990 | 513 |
| 467 | 20231121 | 112200 | 2051782530 | 11000 | 10990 | 11020 | 10990 | 305 |
| 468 | 20231121 | 112100 | 2048428310 | 10990 | 11010 | 11010 | 10970 | 180 |
| 469 | 20231121 | 112000 | 2046448430 | 11000 | 11000 | 11010 | 10970 | 1831 |
| 470 | 20231121 | 111900 | 2026319570 | 11000 | 10990 | 11010 | 10990 | 1001 |
| 471 | 20231121 | 111800 | 2015313160 | 11000 | 10980 | 11020 | 10980 | 979 |
| 472 | 20231121 | 111700 | 2004547070 | 10980 | 10990 | 10990 | 10980 | 687 |
| 473 | 20231121 | 111600 | 1997000510 | 11000 | 11020 | 11020 | 10990 | 2614 |
| 474 | 20231121 | 111500 | 1968245280 | 11010 | 11010 | 11020 | 11010 | 516 |
| 475 | 20231121 | 111400 | 1962562100 | 11010 | 11010 | 11020 | 11010 | 63 |
| 476 | 20231121 | 111300 | 1961868390 | 11030 | 11010 | 11030 | 11010 | 385 |
| 477 | 20231121 | 111200 | 1957627950 | 11010 | 11020 | 11020 | 11010 | 1350 |
| 478 | 20231121 | 111100 | 1942763210 | 11020 | 11050 | 11050 | 11010 | 744 |
| 479 | 20231121 | 111000 | 1934564130 | 11050 | 11050 | 11060 | 11020 | 3845 |
| 480 | 20231121 | 110900 | 1892113200 | 11050 | 11060 | 11060 | 11050 | 969 |
| 481 | 20231121 | 110800 | 1881399910 | 11060 | 11060 | 11070 | 11060 | 624 |
| 482 | 20231121 | 110700 | 1874496130 | 11060 | 11070 | 11070 | 11060 | 1130 |
| 483 | 20231121 | 110600 | 1861997690 | 11060 | 11060 | 11070 | 11050 | 1094 |
| 484 | 20231121 | 110500 | 1849897520 | 11060 | 11050 | 11070 | 11040 | 3696 |
| 485 | 20231121 | 110400 | 1809013000 | 11040 | 11060 | 11060 | 11040 | 1067 |
| 486 | 20231121 | 110300 | 1797229330 | 11040 | 11050 | 11060 | 11040 | 1032 |
| 487 | 20231121 | 110200 | 1785826480 | 11040 | 11040 | 11050 | 11040 | 653 |
| 488 | 20231121 | 110100 | 1778615040 | 11040 | 11050 | 11050 | 11040 | 286 |
| 489 | 20231121 | 110000 | 1775455290 | 11050 | 11050 | 11050 | 11040 | 1728 |
| 490 | 20231121 | 105900 | 1756362310 | 11050 | 11050 | 11060 | 11050 | 912 |
| 491 | 20231121 | 105800 | 1746279710 | 11050 | 11040 | 11060 | 11040 | 1018 |
| 492 | 20231121 | 105700 | 1735028790 | 11040 | 11050 | 11060 | 11040 | 2091 |
| 493 | 20231121 | 105600 | 1711908460 | 11050 | 11040 | 11060 | 11040 | 1874 |
| 494 | 20231121 | 105500 | 1691196940 | 11040 | 11030 | 11050 | 11030 | 2120 |
| 495 | 20231121 | 105400 | 1667790180 | 11030 | 11020 | 11040 | 11020 | 261 |
| 496 | 20231121 | 105300 | 1664910870 | 11020 | 11030 | 11050 | 11010 | 1094 |
| 497 | 20231121 | 105200 | 1652828620 | 11010 | 11040 | 11040 | 11010 | 1691 |
| 498 | 20231121 | 105100 | 1634170950 | 11040 | 11030 | 11050 | 11020 | 1953 |
| 499 | 20231121 | 105000 | 1612615760 | 11020 | 10990 | 11030 | 10970 | 12407 |
| 500 | 20231121 | 104900 | 1476175910 | 10990 | 10960 | 10990 | 10960 | 956 |
| 501 | 20231121 | 104800 | 1465674170 | 10980 | 10950 | 10990 | 10950 | 3569 |
| 502 | 20231121 | 104700 | 1426509730 | 10940 | 10950 | 10960 | 10920 | 1850 |
| 503 | 20231121 | 104600 | 1406255060 | 10950 | 10940 | 10960 | 10940 | 2006 |
| 504 | 20231121 | 104500 | 1384271580 | 10940 | 10920 | 10950 | 10920 | 2620 |
| 505 | 20231121 | 104400 | 1355596280 | 10920 | 10920 | 10930 | 10920 | 1114 |
| 506 | 20231121 | 104300 | 1343429700 | 10920 | 10930 | 10940 | 10920 | 168 |
| 507 | 20231121 | 104200 | 1341594310 | 10930 | 10920 | 10940 | 10920 | 1420 |
| 508 | 20231121 | 104100 | 1326073710 | 10920 | 10920 | 10930 | 10920 | 106 |
| 509 | 20231121 | 104000 | 1324916110 | 10920 | 10920 | 10930 | 10910 | 312 |
| 510 | 20231121 | 103900 | 1321509930 | 10920 | 10920 | 10930 | 10920 | 877 |
| 511 | 20231121 | 103800 | 1311931170 | 10920 | 10920 | 10930 | 10920 | 73 |
| 512 | 20231121 | 103700 | 1311133660 | 10920 | 10910 | 10930 | 10910 | 493 |
| 513 | 20231121 | 103600 | 1305749870 | 10910 | 10910 | 10920 | 10910 | 327 |
| 514 | 20231121 | 103500 | 1302180960 | 10910 | 10900 | 10920 | 10900 | 313 |
| 515 | 20231121 | 103400 | 1298766260 | 10900 | 10900 | 10910 | 10900 | 481 |
| 516 | 20231121 | 103300 | 1293519160 | 10900 | 10900 | 10910 | 10900 | 124 |
| 517 | 20231121 | 103200 | 1292167450 | 10900 | 10910 | 10910 | 10900 | 178 |
| 518 | 20231121 | 103100 | 1290226960 | 10900 | 10900 | 10910 | 10900 | 931 |
| 519 | 20231121 | 103000 | 1280076080 | 10900 | 10900 | 10910 | 10900 | 82 |
| 520 | 20231121 | 102900 | 1279182190 | 10900 | 10900 | 10900 | 10890 | 1584 |
| 521 | 20231121 | 102800 | 1261917910 | 10900 | 10900 | 10910 | 10890 | 533 |
| 522 | 20231121 | 102700 | 1256108140 | 10900 | 10900 | 10900 | 10890 | 106 |
| 523 | 20231121 | 102600 | 1254952800 | 10900 | 10900 | 10910 | 10890 | 812 |
| 524 | 20231121 | 102500 | 1246099060 | 10900 | 10900 | 10910 | 10900 | 571 |
| 525 | 20231121 | 102400 | 1239875080 | 10900 | 10900 | 10910 | 10900 | 169 |
| 526 | 20231121 | 102300 | 1238032900 | 10910 | 10900 | 10910 | 10900 | 465 |
| 527 | 20231121 | 102200 | 1232961770 | 10900 | 10910 | 10910 | 10900 | 238 |
| 528 | 20231121 | 102100 | 1230367230 | 10900 | 10890 | 10900 | 10880 | 1231 |
| 529 | 20231121 | 102000 | 1216950880 | 10890 | 10890 | 10890 | 10880 | 409 |
| 530 | 20231121 | 101900 | 1212496960 | 10890 | 10900 | 10910 | 10890 | 1529 |
| 531 | 20231121 | 101800 | 1195833950 | 10900 | 10900 | 10910 | 10900 | 318 |
| 532 | 20231121 | 101700 | 1192367030 | 10910 | 10900 | 10910 | 10900 | 155 |
| 533 | 20231121 | 101600 | 1190677440 | 10900 | 10890 | 10900 | 10890 | 183 |
| 534 | 20231121 | 101500 | 1188682830 | 10890 | 10890 | 10900 | 10890 | 1177 |
| 535 | 20231121 | 101400 | 1175864360 | 10890 | 10890 | 10900 | 10890 | 88 |
| 536 | 20231121 | 101300 | 1174905660 | 10890 | 10880 | 10890 | 10880 | 345 |
| 537 | 20231121 | 101200 | 1171149110 | 10880 | 10880 | 10890 | 10880 | 189 |
| 538 | 20231121 | 101100 | 1169092670 | 10880 | 10890 | 10900 | 10880 | 1074 |
| 539 | 20231121 | 101000 | 1157401640 | 10890 | 10900 | 10900 | 10880 | 796 |
| 540 | 20231121 | 100900 | 1148732310 | 10910 | 10890 | 10910 | 10890 | 340 |
| 541 | 20231121 | 100800 | 1145025100 | 10900 | 10900 | 10910 | 10890 | 366 |
| 542 | 20231121 | 100700 | 1141036540 | 10900 | 10910 | 10910 | 10890 | 511 |
| 543 | 20231121 | 100600 | 1135466550 | 10910 | 10900 | 10910 | 10890 | 212 |
| 544 | 20231121 | 100500 | 1133155750 | 10900 | 10880 | 10900 | 10880 | 1881 |
| 545 | 20231121 | 100400 | 1112669110 | 10880 | 10880 | 10890 | 10880 | 753 |
| 546 | 20231121 | 100300 | 1104472600 | 10880 | 10880 | 10890 | 10880 | 589 |
| 547 | 20231121 | 100200 | 1098061540 | 10880 | 10880 | 10880 | 10870 | 92 |
| 548 | 20231121 | 100100 | 1097060680 | 10870 | 10890 | 10890 | 10870 | 640 |
| 549 | 20231121 | 100000 | 1090097570 | 10880 | 10890 | 10900 | 10880 | 1183 |
| 550 | 20231121 | 095900 | 1077220200 | 10890 | 10890 | 10900 | 10890 | 349 |
| 551 | 20231121 | 095800 | 1073419510 | 10900 | 10890 | 10910 | 10890 | 365 |
| 552 | 20231121 | 095700 | 1069440280 | 10880 | 10880 | 10890 | 10880 | 175 |
| 553 | 20231121 | 095600 | 1067535820 | 10880 | 10900 | 10910 | 10860 | 1053 |
| 554 | 20231121 | 095500 | 1056086130 | 10900 | 10900 | 10910 | 10890 | 433 |
| 555 | 20231121 | 095400 | 1051364330 | 10900 | 10900 | 10930 | 10890 | 2851 |
| 556 | 20231121 | 095300 | 1020287960 | 10890 | 10890 | 10900 | 10890 | 222 |
| 557 | 20231121 | 095200 | 1017870300 | 10900 | 10870 | 10900 | 10870 | 446 |
| 558 | 20231121 | 095100 | 1013017480 | 10870 | 10870 | 10880 | 10870 | 137 |
| 559 | 20231121 | 095000 | 1011527260 | 10880 | 10860 | 10890 | 10860 | 5530 |
| 560 | 20231121 | 094900 | 951404460 | 10860 | 10860 | 10870 | 10850 | 1064 |
| 561 | 20231121 | 094800 | 939849470 | 10860 | 10870 | 10880 | 10850 | 4126 |
| 562 | 20231121 | 094700 | 895041060 | 10870 | 10870 | 10870 | 10850 | 4370 |
| 563 | 20231121 | 094600 | 847614760 | 10870 | 10870 | 10880 | 10860 | 3172 |
| 564 | 20231121 | 094500 | 813153860 | 10870 | 10870 | 10870 | 10860 | 1055 |
| 565 | 20231121 | 094400 | 801686080 | 10860 | 10870 | 10870 | 10860 | 2345 |
| 566 | 20231121 | 094300 | 776198440 | 10880 | 10880 | 10890 | 10870 | 931 |
| 567 | 20231121 | 094200 | 766070840 | 10880 | 10870 | 10890 | 10870 | 924 |
| 568 | 20231121 | 094100 | 756022030 | 10880 | 10900 | 10900 | 10870 | 3297 |
| 569 | 20231121 | 094000 | 720130170 | 10890 | 10890 | 10900 | 10880 | 320 |
| 570 | 20231121 | 093900 | 716644340 | 10880 | 10890 | 10900 | 10880 | 1020 |
| 571 | 20231121 | 093800 | 705538350 | 10890 | 10890 | 10910 | 10880 | 285 |
| 572 | 20231121 | 093700 | 702431700 | 10880 | 10900 | 10910 | 10880 | 817 |
| 573 | 20231121 | 093600 | 693531640 | 10890 | 10930 | 10950 | 10890 | 4529 |
| 574 | 20231121 | 093500 | 644134360 | 10930 | 10970 | 10970 | 10930 | 2865 |
| 575 | 20231121 | 093400 | 612756050 | 10970 | 10960 | 10970 | 10960 | 301 |
| 576 | 20231121 | 093300 | 609454500 | 10960 | 10950 | 10970 | 10950 | 1686 |
| 577 | 20231121 | 093200 | 590979780 | 10950 | 10950 | 10970 | 10940 | 1232 |
| 578 | 20231121 | 093100 | 577495160 | 10940 | 10960 | 10960 | 10940 | 444 |
| 579 | 20231121 | 093000 | 572635170 | 10950 | 10950 | 10950 | 10940 | 477 |
| 580 | 20231121 | 092900 | 567412490 | 10940 | 10940 | 10960 | 10930 | 623 |
| 581 | 20231121 | 092800 | 560594580 | 10940 | 10930 | 10940 | 10930 | 601 |
| 582 | 20231121 | 092700 | 554023450 | 10930 | 10940 | 10940 | 10930 | 54 |
| 583 | 20231121 | 092600 | 553433070 | 10930 | 10940 | 10940 | 10920 | 434 |
| 584 | 20231121 | 092500 | 548689250 | 10930 | 10970 | 10980 | 10930 | 2092 |
| 585 | 20231121 | 092400 | 525798390 | 10970 | 10970 | 10980 | 10970 | 513 |
| 586 | 20231121 | 092300 | 520170470 | 10970 | 10980 | 11000 | 10970 | 1002 |
| 587 | 20231121 | 092200 | 509169290 | 10970 | 10950 | 10970 | 10950 | 2114 |
| 588 | 20231121 | 092100 | 485996550 | 10950 | 10930 | 10950 | 10930 | 347 |
| 589 | 20231121 | 092000 | 482199240 | 10940 | 10950 | 10950 | 10940 | 22 |
| 590 | 20231121 | 091900 | 481958420 | 10950 | 10930 | 10970 | 10910 | 8474 |
| 591 | 20231121 | 091800 | 389252610 | 10920 | 10900 | 10940 | 10900 | 1780 |
| 592 | 20231121 | 091700 | 369801760 | 10930 | 10920 | 10930 | 10900 | 2919 |
| 593 | 20231121 | 091600 | 337955550 | 10910 | 10910 | 10920 | 10910 | 312 |
| 594 | 20231121 | 091500 | 334548760 | 10920 | 10910 | 10920 | 10900 | 482 |
| 595 | 20231121 | 091400 | 329290550 | 10910 | 10910 | 10920 | 10900 | 551 |
| 596 | 20231121 | 091300 | 323279150 | 10910 | 10900 | 10920 | 10900 | 254 |
| 597 | 20231121 | 091200 | 320509770 | 10910 | 10930 | 10930 | 10890 | 1048 |
| 598 | 20231121 | 091100 | 309061350 | 10930 | 10930 | 10930 | 10930 | 30 |
| 599 | 20231121 | 091000 | 308733450 | 10940 | 10860 | 10940 | 10860 | 3541 |
| 600 | 20231121 | 090900 | 270092020 | 10880 | 10870 | 10880 | 10860 | 1780 |
| 601 | 20231121 | 090800 | 250745050 | 10870 | 10860 | 10870 | 10860 | 370 |
| 602 | 20231121 | 090700 | 246724220 | 10860 | 10850 | 10860 | 10840 | 1320 |
| 603 | 20231121 | 090600 | 232405900 | 10850 | 10850 | 10870 | 10850 | 2969 |
| 604 | 20231121 | 090500 | 200182950 | 10880 | 10840 | 10880 | 10840 | 1316 |
| 605 | 20231121 | 090400 | 185914190 | 10840 | 10910 | 10910 | 10840 | 2117 |
| 606 | 20231121 | 090300 | 162896110 | 10910 | 10880 | 10910 | 10840 | 637 |
| 607 | 20231121 | 090200 | 155962200 | 10890 | 10930 | 10930 | 10830 | 3874 |
| 608 | 20231121 | 090100 | 113875130 | 10930 | 10980 | 11010 | 10900 | 5217 |
| 609 | 20231121 | 090000 | 56798800 | 10980 | 10920 | 10980 | 10920 | 5199 |