29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 183700 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 15624 |
| 3 | 20231121 | 183600 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 4 | 20231121 | 183500 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 5 | 20231121 | 183400 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 6 | 20231121 | 183300 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 7 | 20231121 | 183200 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 8 | 20231121 | 183100 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 9 | 20231121 | 183000 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 10 | 20231121 | 182900 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 11 | 20231121 | 182800 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 12 | 20231121 | 182700 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 13 | 20231121 | 182600 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 14 | 20231121 | 182500 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 15 | 20231121 | 182400 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 16 | 20231121 | 182300 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 17 | 20231121 | 182200 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 18 | 20231121 | 182100 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 19 | 20231121 | 182000 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 20 | 20231121 | 181900 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 21 | 20231121 | 181800 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 22 | 20231121 | 181700 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 23 | 20231121 | 181600 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 24 | 20231121 | 181500 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 25 | 20231121 | 181400 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 26 | 20231121 | 181300 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 27 | 20231121 | 181200 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 28 | 20231121 | 181100 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 29 | 20231121 | 181000 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 30 | 20231121 | 180900 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 31 | 20231121 | 180800 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 32 | 20231121 | 180700 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 15624 |
| 33 | 20231121 | 180600 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 34 | 20231121 | 180500 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 35 | 20231121 | 180400 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 36 | 20231121 | 180300 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 37 | 20231121 | 180200 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 38 | 20231121 | 180100 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 39 | 20231121 | 180000 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 40 | 20231121 | 175900 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 41 | 20231121 | 175800 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 42 | 20231121 | 175700 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 43 | 20231121 | 175600 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 44 | 20231121 | 175500 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 45 | 20231121 | 175400 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 46 | 20231121 | 175300 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 47 | 20231121 | 175200 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 48 | 20231121 | 175100 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 49 | 20231121 | 175000 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 50 | 20231121 | 174900 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 51 | 20231121 | 174800 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 52 | 20231121 | 174700 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 53 | 20231121 | 174600 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 54 | 20231121 | 174500 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 55 | 20231121 | 174400 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 56 | 20231121 | 174300 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 57 | 20231121 | 174200 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 58 | 20231121 | 174100 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 59 | 20231121 | 174000 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 60 | 20231121 | 173900 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 61 | 20231121 | 173800 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 62 | 20231121 | 173700 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 15624 |
| 63 | 20231121 | 173600 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 64 | 20231121 | 173500 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 65 | 20231121 | 173400 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 66 | 20231121 | 173300 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 67 | 20231121 | 173200 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 68 | 20231121 | 173100 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 69 | 20231121 | 173000 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 70 | 20231121 | 172900 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 71 | 20231121 | 172800 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 72 | 20231121 | 172700 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 73 | 20231121 | 172600 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 74 | 20231121 | 172500 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 75 | 20231121 | 172400 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 76 | 20231121 | 172300 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 77 | 20231121 | 172200 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 78 | 20231121 | 172100 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 79 | 20231121 | 172000 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 80 | 20231121 | 171900 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 81 | 20231121 | 171800 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 82 | 20231121 | 171700 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 83 | 20231121 | 171600 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 84 | 20231121 | 171500 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 85 | 20231121 | 171400 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 86 | 20231121 | 171300 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 87 | 20231121 | 171200 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 88 | 20231121 | 171100 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 89 | 20231121 | 171000 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 90 | 20231121 | 170900 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 91 | 20231121 | 170800 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 92 | 20231121 | 170700 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 15624 |
| 93 | 20231121 | 170600 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 94 | 20231121 | 170500 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 95 | 20231121 | 170400 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 96 | 20231121 | 170300 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 97 | 20231121 | 170200 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 98 | 20231121 | 170100 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 99 | 20231121 | 170000 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 100 | 20231121 | 165900 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 101 | 20231121 | 165800 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 102 | 20231121 | 165700 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 103 | 20231121 | 165600 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 104 | 20231121 | 165500 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 105 | 20231121 | 165400 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 106 | 20231121 | 165300 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 107 | 20231121 | 165200 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 108 | 20231121 | 165100 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 109 | 20231121 | 165000 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 110 | 20231121 | 164900 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 111 | 20231121 | 164800 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 112 | 20231121 | 164700 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 113 | 20231121 | 164600 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 114 | 20231121 | 164500 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 115 | 20231121 | 164400 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 116 | 20231121 | 164300 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 117 | 20231121 | 164200 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 118 | 20231121 | 164100 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 119 | 20231121 | 164000 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 120 | 20231121 | 163900 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 121 | 20231121 | 163800 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 122 | 20231121 | 163700 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 15624 |
| 123 | 20231121 | 163600 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 124 | 20231121 | 163500 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 125 | 20231121 | 163400 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 126 | 20231121 | 163300 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 127 | 20231121 | 163200 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 128 | 20231121 | 163100 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 129 | 20231121 | 163000 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 130 | 20231121 | 162900 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 131 | 20231121 | 162800 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 132 | 20231121 | 162700 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 133 | 20231121 | 162600 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 134 | 20231121 | 162500 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 135 | 20231121 | 162400 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 136 | 20231121 | 162300 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 137 | 20231121 | 162200 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 138 | 20231121 | 162100 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 139 | 20231121 | 162000 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 140 | 20231121 | 161900 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 141 | 20231121 | 161800 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 142 | 20231121 | 161700 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 143 | 20231121 | 161600 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 144 | 20231121 | 161500 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 145 | 20231121 | 161400 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 146 | 20231121 | 161300 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 147 | 20231121 | 161200 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 148 | 20231121 | 161100 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 149 | 20231121 | 161000 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 150 | 20231121 | 160900 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 151 | 20231121 | 160800 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 152 | 20231121 | 160700 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 15624 |
| 153 | 20231121 | 160600 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 154 | 20231121 | 160500 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 155 | 20231121 | 160400 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 156 | 20231121 | 160300 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 157 | 20231121 | 160200 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 158 | 20231121 | 160100 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 159 | 20231121 | 160000 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 160 | 20231121 | 155900 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 161 | 20231121 | 155800 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 162 | 20231121 | 155700 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 163 | 20231121 | 155600 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 164 | 20231121 | 155500 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 165 | 20231121 | 155400 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 166 | 20231121 | 155300 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 167 | 20231121 | 155200 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 168 | 20231121 | 155100 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 169 | 20231121 | 155000 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 170 | 20231121 | 154900 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 171 | 20231121 | 154800 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 172 | 20231121 | 154700 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 173 | 20231121 | 154600 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 174 | 20231121 | 154500 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 175 | 20231121 | 154400 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 176 | 20231121 | 154300 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 177 | 20231121 | 154200 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 178 | 20231121 | 154100 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 179 | 20231121 | 154000 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 180 | 20231121 | 153900 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 181 | 20231121 | 153800 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 182 | 20231121 | 153700 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 15624 |
| 183 | 20231121 | 153600 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 184 | 20231121 | 153500 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 185 | 20231121 | 153400 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 186 | 20231121 | 153300 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 187 | 20231121 | 153200 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 188 | 20231121 | 153100 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 0 |
| 189 | 20231121 | 153000 | 3094262680 | 4860 | 4860 | 4860 | 4860 | 15624 |
| 190 | 20231121 | 152900 | 3018330040 | 4880 | 4880 | 4880 | 4880 | 0 |
| 191 | 20231121 | 152800 | 3018330040 | 4880 | 4880 | 4880 | 4880 | 0 |
| 192 | 20231121 | 152700 | 3018330040 | 4880 | 4880 | 4880 | 4880 | 0 |
| 193 | 20231121 | 152600 | 3018330040 | 4880 | 4880 | 4880 | 4880 | 0 |
| 194 | 20231121 | 152500 | 3018330040 | 4880 | 4880 | 4880 | 4880 | 0 |
| 195 | 20231121 | 152400 | 3018330040 | 4880 | 4880 | 4880 | 4880 | 0 |
| 196 | 20231121 | 152300 | 3018330040 | 4880 | 4880 | 4880 | 4880 | 0 |
| 197 | 20231121 | 152200 | 3018330040 | 4880 | 4880 | 4880 | 4880 | 0 |
| 198 | 20231121 | 152100 | 3018330040 | 4880 | 4880 | 4880 | 4880 | 0 |
| 199 | 20231121 | 152000 | 3018330040 | 4880 | 4880 | 4880 | 4880 | 0 |
| 200 | 20231121 | 151900 | 3018330040 | 4880 | 4865 | 4880 | 4860 | 4858 |
| 201 | 20231121 | 151800 | 2994685965 | 4875 | 4870 | 4875 | 4865 | 5575 |
| 202 | 20231121 | 151700 | 2967556840 | 4870 | 4870 | 4875 | 4865 | 1734 |
| 203 | 20231121 | 151600 | 2959114340 | 4870 | 4870 | 4875 | 4865 | 4003 |
| 204 | 20231121 | 151500 | 2939619180 | 4870 | 4870 | 4880 | 4870 | 2155 |
| 205 | 20231121 | 151400 | 2929113875 | 4875 | 4870 | 4875 | 4865 | 1872 |
| 206 | 20231121 | 151300 | 2919997205 | 4875 | 4875 | 4875 | 4865 | 8034 |
| 207 | 20231121 | 151200 | 2880873155 | 4870 | 4865 | 4875 | 4865 | 1044 |
| 208 | 20231121 | 151100 | 2875786825 | 4865 | 4875 | 4875 | 4860 | 29 |
| 209 | 20231121 | 151000 | 2875645635 | 4875 | 4875 | 4875 | 4860 | 3817 |
| 210 | 20231121 | 150900 | 2857053395 | 4875 | 4855 | 4875 | 4850 | 1835 |
| 211 | 20231121 | 150800 | 2848140330 | 4860 | 4860 | 4865 | 4850 | 2083 |
| 212 | 20231121 | 150700 | 2838028550 | 4865 | 4855 | 4870 | 4855 | 1081 |
| 213 | 20231121 | 150600 | 2832778430 | 4870 | 4870 | 4875 | 4860 | 3950 |
| 214 | 20231121 | 150500 | 2813562070 | 4875 | 4885 | 4890 | 4865 | 6829 |
| 215 | 20231121 | 150400 | 2780284505 | 4890 | 4890 | 4890 | 4890 | 768 |
| 216 | 20231121 | 150300 | 2776528985 | 4890 | 4890 | 4890 | 4885 | 223 |
| 217 | 20231121 | 150200 | 2775438615 | 4890 | 4885 | 4890 | 4885 | 2277 |
| 218 | 20231121 | 150100 | 2764314665 | 4880 | 4885 | 4885 | 4880 | 713 |
| 219 | 20231121 | 150000 | 2760835205 | 4885 | 4885 | 4885 | 4875 | 613 |
| 220 | 20231121 | 145900 | 2757844135 | 4880 | 4885 | 4885 | 4880 | 1135 |
| 221 | 20231121 | 145800 | 2752304550 | 4880 | 4880 | 4885 | 4875 | 6564 |
| 222 | 20231121 | 145700 | 2720296020 | 4890 | 4890 | 4895 | 4880 | 6640 |
| 223 | 20231121 | 145600 | 2687876215 | 4895 | 4895 | 4895 | 4890 | 143 |
| 224 | 20231121 | 145500 | 2687176325 | 4895 | 4890 | 4895 | 4890 | 454 |
| 225 | 20231121 | 145400 | 2684954000 | 4895 | 4895 | 4895 | 4895 | 1 |
| 226 | 20231121 | 145300 | 2684949105 | 4895 | 4890 | 4895 | 4890 | 925 |
| 227 | 20231121 | 145200 | 2680423330 | 4895 | 4895 | 4895 | 4890 | 36 |
| 228 | 20231121 | 145100 | 2680247160 | 4895 | 4895 | 4895 | 4890 | 423 |
| 229 | 20231121 | 145000 | 2678178140 | 4895 | 4890 | 4895 | 4890 | 794 |
| 230 | 20231121 | 144900 | 2674292795 | 4895 | 4890 | 4895 | 4890 | 873 |
| 231 | 20231121 | 144800 | 2670023310 | 4890 | 4885 | 4890 | 4885 | 266 |
| 232 | 20231121 | 144700 | 2668722780 | 4890 | 4890 | 4890 | 4890 | 203 |
| 233 | 20231121 | 144600 | 2667730110 | 4895 | 4890 | 4895 | 4890 | 1014 |
| 234 | 20231121 | 144500 | 2662769810 | 4890 | 4890 | 4895 | 4885 | 1277 |
| 235 | 20231121 | 144400 | 2656530855 | 4895 | 4895 | 4895 | 4885 | 168 |
| 236 | 20231121 | 144300 | 2655709190 | 4895 | 4890 | 4895 | 4890 | 1269 |
| 237 | 20231121 | 144200 | 2649503740 | 4895 | 4895 | 4900 | 4890 | 1054 |
| 238 | 20231121 | 144100 | 2644344580 | 4900 | 4895 | 4900 | 4890 | 298 |
| 239 | 20231121 | 144000 | 2642886885 | 4900 | 4900 | 4900 | 4895 | 133 |
| 240 | 20231121 | 143900 | 2642235310 | 4900 | 4900 | 4900 | 4890 | 1899 |
| 241 | 20231121 | 143800 | 2632943025 | 4900 | 4900 | 4900 | 4895 | 487 |
| 242 | 20231121 | 143700 | 2630556995 | 4895 | 4900 | 4900 | 4895 | 537 |
| 243 | 20231121 | 143600 | 2627925710 | 4900 | 4905 | 4905 | 4900 | 1101 |
| 244 | 20231121 | 143500 | 2622530705 | 4905 | 4905 | 4905 | 4900 | 584 |
| 245 | 20231121 | 143400 | 2619668825 | 4900 | 4900 | 4905 | 4895 | 2051 |
| 246 | 20231121 | 143300 | 2609620460 | 4900 | 4900 | 4900 | 4895 | 1273 |
| 247 | 20231121 | 143200 | 2603385490 | 4900 | 4900 | 4905 | 4900 | 3216 |
| 248 | 20231121 | 143100 | 2587625385 | 4905 | 4905 | 4905 | 4900 | 634 |
| 249 | 20231121 | 143000 | 2584518710 | 4905 | 4895 | 4905 | 4895 | 1219 |
| 250 | 20231121 | 142900 | 2578545495 | 4900 | 4900 | 4900 | 4895 | 744 |
| 251 | 20231121 | 142800 | 2574901070 | 4900 | 4900 | 4900 | 4895 | 194 |
| 252 | 20231121 | 142700 | 2573950570 | 4900 | 4900 | 4905 | 4900 | 1099 |
| 253 | 20231121 | 142600 | 2568565410 | 4900 | 4900 | 4900 | 4895 | 665 |
| 254 | 20231121 | 142500 | 2565307115 | 4900 | 4890 | 4900 | 4890 | 1991 |
| 255 | 20231121 | 142400 | 2555555365 | 4890 | 4890 | 4900 | 4880 | 3062 |
| 256 | 20231121 | 142300 | 2540597135 | 4890 | 4880 | 4890 | 4880 | 182 |
| 257 | 20231121 | 142200 | 2539708600 | 4880 | 4875 | 4880 | 4870 | 869 |
| 258 | 20231121 | 142100 | 2535472680 | 4875 | 4890 | 4895 | 4875 | 2008 |
| 259 | 20231121 | 142000 | 2525671440 | 4895 | 4915 | 4915 | 4885 | 6213 |
| 260 | 20231121 | 141900 | 2495218980 | 4915 | 4880 | 4915 | 4880 | 14511 |
| 261 | 20231121 | 141800 | 2424190070 | 4880 | 4865 | 4885 | 4860 | 2574 |
| 262 | 20231121 | 141700 | 2411652330 | 4865 | 4860 | 4865 | 4855 | 643 |
| 263 | 20231121 | 141600 | 2408526905 | 4860 | 4840 | 4860 | 4840 | 3531 |
| 264 | 20231121 | 141500 | 2391409275 | 4845 | 4840 | 4845 | 4835 | 205 |
| 265 | 20231121 | 141400 | 2390417105 | 4845 | 4845 | 4845 | 4840 | 323 |
| 266 | 20231121 | 141300 | 2388853770 | 4845 | 4840 | 4845 | 4840 | 206 |
| 267 | 20231121 | 141200 | 2387856670 | 4840 | 4835 | 4840 | 4830 | 455 |
| 268 | 20231121 | 141100 | 2385655890 | 4840 | 4840 | 4840 | 4830 | 1260 |
| 269 | 20231121 | 141000 | 2379568450 | 4840 | 4840 | 4840 | 4840 | 6 |
| 270 | 20231121 | 140900 | 2379539410 | 4840 | 4840 | 4840 | 4835 | 205 |
| 271 | 20231121 | 140800 | 2378548225 | 4845 | 4845 | 4845 | 4845 | 3 |
| 272 | 20231121 | 140700 | 2378533690 | 4845 | 4840 | 4845 | 4840 | 127 |
| 273 | 20231121 | 140600 | 2377918950 | 4840 | 4845 | 4845 | 4835 | 1337 |
| 274 | 20231121 | 140500 | 2371453825 | 4845 | 4845 | 4845 | 4840 | 166 |
| 275 | 20231121 | 140400 | 2370650315 | 4840 | 4845 | 4845 | 4840 | 63 |
| 276 | 20231121 | 140300 | 2370345390 | 4845 | 4845 | 4845 | 4845 | 104 |
| 277 | 20231121 | 140200 | 2369841510 | 4845 | 4840 | 4850 | 4840 | 607 |
| 278 | 20231121 | 140100 | 2366902575 | 4840 | 4845 | 4845 | 4840 | 109 |
| 279 | 20231121 | 140000 | 2366375000 | 4845 | 4835 | 4845 | 4835 | 2296 |
| 280 | 20231121 | 135900 | 2355264285 | 4835 | 4835 | 4840 | 4835 | 271 |
| 281 | 20231121 | 135800 | 2353953995 | 4840 | 4840 | 4840 | 4840 | 16 |
| 282 | 20231121 | 135700 | 2353876555 | 4845 | 4845 | 4845 | 4845 | 1 |
| 283 | 20231121 | 135600 | 2353871710 | 4835 | 4840 | 4840 | 4835 | 1200 |
| 284 | 20231121 | 135500 | 2348069605 | 4845 | 4845 | 4845 | 4845 | 201 |
| 285 | 20231121 | 135400 | 2347095760 | 4845 | 4840 | 4845 | 4835 | 4473 |
| 286 | 20231121 | 135300 | 2325464400 | 4845 | 4845 | 4845 | 4840 | 325 |
| 287 | 20231121 | 135200 | 2323889885 | 4845 | 4840 | 4845 | 4840 | 421 |
| 288 | 20231121 | 135100 | 2321852190 | 4845 | 4845 | 4845 | 4845 | 25 |
| 289 | 20231121 | 135000 | 2321731065 | 4840 | 4835 | 4840 | 4835 | 470 |
| 290 | 20231121 | 134900 | 2319458115 | 4840 | 4840 | 4840 | 4840 | 200 |
| 291 | 20231121 | 134800 | 2318490115 | 4840 | 4840 | 4840 | 4840 | 396 |
| 292 | 20231121 | 134700 | 2316573475 | 4840 | 4840 | 4840 | 4840 | 100 |
| 293 | 20231121 | 134600 | 2316089475 | 4845 | 4845 | 4845 | 4845 | 1 |
| 294 | 20231121 | 134500 | 2316084630 | 4835 | 4840 | 4840 | 4835 | 1009 |
| 295 | 20231121 | 134400 | 2311202020 | 4840 | 4840 | 4840 | 4840 | 553 |
| 296 | 20231121 | 134300 | 2308525500 | 4840 | 4840 | 4845 | 4840 | 206 |
| 297 | 20231121 | 134200 | 2307528210 | 4845 | 4840 | 4845 | 4840 | 125 |
| 298 | 20231121 | 134100 | 2306923195 | 4845 | 4845 | 4845 | 4840 | 12 |
| 299 | 20231121 | 134000 | 2306865070 | 4845 | 4845 | 4845 | 4845 | 0 |
| 300 | 20231121 | 133900 | 2306865070 | 4845 | 4840 | 4845 | 4835 | 248 |
| 301 | 20231121 | 133800 | 2305664795 | 4840 | 4840 | 4840 | 4840 | 422 |
| 302 | 20231121 | 133700 | 2303622315 | 4840 | 4840 | 4840 | 4840 | 119 |
| 303 | 20231121 | 133600 | 2303046355 | 4840 | 4840 | 4840 | 4840 | 11 |
| 304 | 20231121 | 133500 | 2302993115 | 4840 | 4835 | 4840 | 4830 | 306 |
| 305 | 20231121 | 133400 | 2301513710 | 4840 | 4840 | 4840 | 4840 | 2 |
| 306 | 20231121 | 133300 | 2301504030 | 4840 | 4840 | 4840 | 4840 | 2 |
| 307 | 20231121 | 133200 | 2301494350 | 4840 | 4835 | 4840 | 4835 | 158 |
| 308 | 20231121 | 133100 | 2300730395 | 4835 | 4835 | 4835 | 4835 | 13 |
| 309 | 20231121 | 133000 | 2300667540 | 4835 | 4835 | 4835 | 4830 | 172 |
| 310 | 20231121 | 132900 | 2299836770 | 4835 | 4830 | 4835 | 4830 | 80 |
| 311 | 20231121 | 132800 | 2299450360 | 4825 | 4825 | 4825 | 4825 | 0 |
| 312 | 20231121 | 132700 | 2299450360 | 4825 | 4825 | 4825 | 4825 | 1455 |
| 313 | 20231121 | 132600 | 2292429985 | 4825 | 4825 | 4825 | 4825 | 0 |
| 314 | 20231121 | 132500 | 2292429985 | 4825 | 4825 | 4825 | 4825 | 21 |
| 315 | 20231121 | 132400 | 2292328660 | 4825 | 4820 | 4825 | 4820 | 131 |
| 316 | 20231121 | 132300 | 2291697230 | 4825 | 4825 | 4825 | 4825 | 227 |
| 317 | 20231121 | 132200 | 2290601955 | 4825 | 4820 | 4825 | 4820 | 95 |
| 318 | 20231121 | 132100 | 2290144045 | 4820 | 4815 | 4820 | 4815 | 17 |
| 319 | 20231121 | 132000 | 2290062175 | 4820 | 4820 | 4820 | 4820 | 1568 |
| 320 | 20231121 | 131900 | 2282504415 | 4820 | 4825 | 4825 | 4820 | 593 |
| 321 | 20231121 | 131800 | 2279646055 | 4825 | 4825 | 4825 | 4825 | 145 |
| 322 | 20231121 | 131700 | 2278946430 | 4820 | 4820 | 4820 | 4820 | 0 |
| 323 | 20231121 | 131600 | 2278946430 | 4820 | 4820 | 4830 | 4820 | 101 |
| 324 | 20231121 | 131500 | 2278459575 | 4820 | 4820 | 4820 | 4820 | 0 |
| 325 | 20231121 | 131400 | 2278459575 | 4820 | 4840 | 4840 | 4820 | 4933 |
| 326 | 20231121 | 131300 | 2254654485 | 4840 | 4835 | 4840 | 4835 | 108 |
| 327 | 20231121 | 131200 | 2254131800 | 4835 | 4830 | 4835 | 4830 | 4225 |
| 328 | 20231121 | 131100 | 2233705075 | 4825 | 4830 | 4830 | 4825 | 649 |
| 329 | 20231121 | 131000 | 2230570545 | 4835 | 4835 | 4835 | 4835 | 37 |
| 330 | 20231121 | 130900 | 2230391650 | 4835 | 4835 | 4835 | 4830 | 113 |
| 331 | 20231121 | 130800 | 2229845545 | 4830 | 4830 | 4830 | 4830 | 100 |
| 332 | 20231121 | 130700 | 2229362545 | 4830 | 4830 | 4830 | 4830 | 869 |
| 333 | 20231121 | 130600 | 2225165275 | 4830 | 4835 | 4835 | 4830 | 343 |
| 334 | 20231121 | 130500 | 2223508070 | 4835 | 4835 | 4835 | 4835 | 100 |
| 335 | 20231121 | 130400 | 2223024570 | 4835 | 4840 | 4840 | 4835 | 929 |
| 336 | 20231121 | 130300 | 2218532350 | 4845 | 4840 | 4845 | 4840 | 1600 |
| 337 | 20231121 | 130200 | 2210785850 | 4840 | 4840 | 4840 | 4840 | 307 |
| 338 | 20231121 | 130100 | 2209299970 | 4840 | 4845 | 4845 | 4840 | 57 |
| 339 | 20231121 | 130000 | 2209023820 | 4845 | 4845 | 4845 | 4840 | 12 |
| 340 | 20231121 | 125900 | 2208965730 | 4840 | 4835 | 4840 | 4835 | 203 |
| 341 | 20231121 | 125800 | 2207983975 | 4840 | 4840 | 4840 | 4840 | 6 |
| 342 | 20231121 | 125700 | 2207954935 | 4840 | 4830 | 4840 | 4830 | 1124 |
| 343 | 20231121 | 125600 | 2202520890 | 4835 | 4835 | 4835 | 4830 | 127 |
| 344 | 20231121 | 125500 | 2201907470 | 4830 | 4830 | 4830 | 4830 | 135 |
| 345 | 20231121 | 125400 | 2201255420 | 4830 | 4830 | 4830 | 4830 | 629 |
| 346 | 20231121 | 125300 | 2198217350 | 4835 | 4840 | 4840 | 4830 | 7 |
| 347 | 20231121 | 125200 | 2198183515 | 4835 | 4830 | 4835 | 4830 | 10 |
| 348 | 20231121 | 125100 | 2198135170 | 4830 | 4835 | 4835 | 4830 | 1046 |
| 349 | 20231121 | 125000 | 2193082940 | 4830 | 4835 | 4840 | 4830 | 391 |
| 350 | 20231121 | 124900 | 2191193285 | 4835 | 4840 | 4840 | 4835 | 122 |
| 351 | 20231121 | 124800 | 2190602815 | 4840 | 4840 | 4840 | 4830 | 470 |
| 352 | 20231121 | 124700 | 2188330950 | 4840 | 4845 | 4845 | 4840 | 231 |
| 353 | 20231121 | 124600 | 2187211795 | 4845 | 4845 | 4850 | 4845 | 87 |
| 354 | 20231121 | 124500 | 2186790085 | 4845 | 4840 | 4845 | 4840 | 334 |
| 355 | 20231121 | 124400 | 2185172480 | 4845 | 4845 | 4845 | 4840 | 3 |
| 356 | 20231121 | 124300 | 2185157950 | 4845 | 4840 | 4845 | 4840 | 37 |
| 357 | 20231121 | 124200 | 2184978835 | 4840 | 4835 | 4840 | 4835 | 2221 |
| 358 | 20231121 | 124100 | 2174238830 | 4835 | 4835 | 4835 | 4835 | 3 |
| 359 | 20231121 | 124000 | 2174224325 | 4835 | 4835 | 4835 | 4830 | 79 |
| 360 | 20231121 | 123900 | 2173842745 | 4835 | 4835 | 4840 | 4835 | 1738 |
| 361 | 20231121 | 123800 | 2165439510 | 4840 | 4840 | 4840 | 4840 | 0 |
| 362 | 20231121 | 123700 | 2165439510 | 4840 | 4840 | 4845 | 4840 | 702 |
| 363 | 20231121 | 123600 | 2162040065 | 4845 | 4845 | 4845 | 4845 | 279 |
| 364 | 20231121 | 123500 | 2160688310 | 4845 | 4845 | 4845 | 4845 | 8 |
| 365 | 20231121 | 123400 | 2160649550 | 4835 | 4835 | 4835 | 4835 | 76 |
| 366 | 20231121 | 123300 | 2160282090 | 4835 | 4835 | 4850 | 4835 | 287 |
| 367 | 20231121 | 123200 | 2158890440 | 4850 | 4855 | 4855 | 4835 | 6282 |
| 368 | 20231121 | 123100 | 2128401590 | 4855 | 4830 | 4855 | 4830 | 2320 |
| 369 | 20231121 | 123000 | 2117156495 | 4830 | 4830 | 4830 | 4830 | 42 |
| 370 | 20231121 | 122900 | 2116953635 | 4830 | 4840 | 4840 | 4830 | 523 |
| 371 | 20231121 | 122800 | 2114424795 | 4840 | 4840 | 4840 | 4835 | 226 |
| 372 | 20231121 | 122700 | 2113331940 | 4840 | 4840 | 4840 | 4840 | 283 |
| 373 | 20231121 | 122600 | 2111962220 | 4840 | 4830 | 4840 | 4830 | 1503 |
| 374 | 20231121 | 122500 | 2104690045 | 4830 | 4825 | 4830 | 4825 | 1093 |
| 375 | 20231121 | 122400 | 2099411860 | 4825 | 4825 | 4825 | 4825 | 823 |
| 376 | 20231121 | 122300 | 2095440885 | 4805 | 4825 | 4825 | 4800 | 10559 |
| 377 | 20231121 | 122200 | 2044653945 | 4825 | 4825 | 4825 | 4825 | 0 |
| 378 | 20231121 | 122100 | 2044653945 | 4825 | 4830 | 4830 | 4825 | 372 |
| 379 | 20231121 | 122000 | 2042859000 | 4830 | 4830 | 4830 | 4830 | 19 |
| 380 | 20231121 | 121900 | 2042767230 | 4830 | 4835 | 4835 | 4830 | 432 |
| 381 | 20231121 | 121800 | 2040680610 | 4835 | 4830 | 4835 | 4830 | 144 |
| 382 | 20231121 | 121700 | 2039984815 | 4835 | 4835 | 4835 | 4835 | 0 |
| 383 | 20231121 | 121600 | 2039984815 | 4835 | 4835 | 4835 | 4835 | 27 |
| 384 | 20231121 | 121500 | 2039854270 | 4835 | 4830 | 4835 | 4830 | 10 |
| 385 | 20231121 | 121400 | 2039805925 | 4830 | 4835 | 4835 | 4825 | 44 |
| 386 | 20231121 | 121300 | 2039593465 | 4835 | 4835 | 4835 | 4830 | 204 |
| 387 | 20231121 | 121200 | 2038608125 | 4835 | 4835 | 4835 | 4835 | 10 |
| 388 | 20231121 | 121100 | 2038559775 | 4835 | 4835 | 4835 | 4835 | 0 |
| 389 | 20231121 | 121000 | 2038559775 | 4835 | 4835 | 4835 | 4830 | 15 |
| 390 | 20231121 | 120900 | 2038487255 | 4835 | 4840 | 4840 | 4835 | 853 |
| 391 | 20231121 | 120800 | 2034362990 | 4835 | 4835 | 4840 | 4835 | 219 |
| 392 | 20231121 | 120700 | 2033304120 | 4835 | 4825 | 4835 | 4825 | 116 |
| 393 | 20231121 | 120600 | 2032743675 | 4820 | 4830 | 4830 | 4820 | 3500 |
| 394 | 20231121 | 120500 | 2015852010 | 4820 | 4820 | 4820 | 4820 | 10 |
| 395 | 20231121 | 120400 | 2015803810 | 4810 | 4830 | 4830 | 4810 | 4908 |
| 396 | 20231121 | 120300 | 1992175050 | 4835 | 4835 | 4835 | 4835 | 69 |
| 397 | 20231121 | 120200 | 1991841435 | 4840 | 4835 | 4840 | 4835 | 42 |
| 398 | 20231121 | 120100 | 1991638360 | 4840 | 4835 | 4840 | 4835 | 249 |
| 399 | 20231121 | 120000 | 1990434205 | 4835 | 4825 | 4835 | 4825 | 7 |
| 400 | 20231121 | 115900 | 1990400390 | 4825 | 4825 | 4825 | 4825 | 1863 |
| 401 | 20231121 | 115800 | 1981411415 | 4815 | 4820 | 4820 | 4815 | 516 |
| 402 | 20231121 | 115700 | 1978925290 | 4825 | 4815 | 4825 | 4815 | 1489 |
| 403 | 20231121 | 115600 | 1971749290 | 4815 | 4820 | 4820 | 4815 | 1460 |
| 404 | 20231121 | 115500 | 1964719350 | 4820 | 4815 | 4820 | 4815 | 338 |
| 405 | 20231121 | 115400 | 1963091730 | 4820 | 4820 | 4820 | 4820 | 436 |
| 406 | 20231121 | 115300 | 1960990210 | 4820 | 4820 | 4820 | 4820 | 388 |
| 407 | 20231121 | 115200 | 1959120050 | 4820 | 4820 | 4820 | 4820 | 10 |
| 408 | 20231121 | 115100 | 1959071850 | 4820 | 4820 | 4820 | 4820 | 209 |
| 409 | 20231121 | 115000 | 1958064470 | 4820 | 4820 | 4820 | 4815 | 170 |
| 410 | 20231121 | 114900 | 1957245525 | 4825 | 4825 | 4825 | 4825 | 40 |
| 411 | 20231121 | 114800 | 1957052525 | 4815 | 4820 | 4820 | 4815 | 121 |
| 412 | 20231121 | 114700 | 1956469850 | 4815 | 4815 | 4815 | 4815 | 1000 |
| 413 | 20231121 | 114600 | 1951654850 | 4815 | 4820 | 4820 | 4815 | 413 |
| 414 | 20231121 | 114500 | 1949665345 | 4820 | 4830 | 4830 | 4820 | 3091 |
| 415 | 20231121 | 114400 | 1934756530 | 4830 | 4830 | 4830 | 4830 | 0 |
| 416 | 20231121 | 114300 | 1934756530 | 4830 | 4830 | 4830 | 4830 | 18 |
| 417 | 20231121 | 114200 | 1934669590 | 4825 | 4825 | 4825 | 4820 | 5919 |
| 418 | 20231121 | 114100 | 1906110950 | 4830 | 4830 | 4830 | 4830 | 203 |
| 419 | 20231121 | 114000 | 1905130460 | 4830 | 4835 | 4835 | 4830 | 224 |
| 420 | 20231121 | 113900 | 1904048485 | 4825 | 4830 | 4830 | 4825 | 13 |
| 421 | 20231121 | 113800 | 1903985720 | 4825 | 4830 | 4830 | 4825 | 1224 |
| 422 | 20231121 | 113700 | 1898079895 | 4830 | 4825 | 4835 | 4825 | 92 |
| 423 | 20231121 | 113600 | 1897635615 | 4835 | 4825 | 4835 | 4825 | 459 |
| 424 | 20231121 | 113500 | 1895420915 | 4825 | 4830 | 4830 | 4825 | 127 |
| 425 | 20231121 | 113400 | 1894808090 | 4830 | 4830 | 4830 | 4830 | 624 |
| 426 | 20231121 | 113300 | 1891794170 | 4840 | 4840 | 4840 | 4840 | 10 |
| 427 | 20231121 | 113200 | 1891745770 | 4840 | 4840 | 4840 | 4835 | 339 |
| 428 | 20231121 | 113100 | 1890106375 | 4840 | 4840 | 4840 | 4840 | 32 |
| 429 | 20231121 | 113000 | 1889951495 | 4840 | 4830 | 4845 | 4830 | 866 |
| 430 | 20231121 | 112900 | 1885760115 | 4830 | 4830 | 4830 | 4830 | 14 |
| 431 | 20231121 | 112800 | 1885692495 | 4830 | 4830 | 4840 | 4825 | 1034 |
| 432 | 20231121 | 112700 | 1880702490 | 4840 | 4840 | 4840 | 4840 | 3 |
| 433 | 20231121 | 112600 | 1880687970 | 4840 | 4835 | 4840 | 4835 | 97 |
| 434 | 20231121 | 112500 | 1880218870 | 4835 | 4840 | 4840 | 4835 | 195 |
| 435 | 20231121 | 112400 | 1879275770 | 4840 | 4840 | 4840 | 4840 | 32 |
| 436 | 20231121 | 112300 | 1879120890 | 4840 | 4835 | 4840 | 4830 | 1892 |
| 437 | 20231121 | 112200 | 1869974075 | 4840 | 4840 | 4840 | 4840 | 4 |
| 438 | 20231121 | 112100 | 1869954715 | 4840 | 4835 | 4845 | 4835 | 157 |
| 439 | 20231121 | 112000 | 1869194845 | 4840 | 4845 | 4850 | 4835 | 1291 |
| 440 | 20231121 | 111900 | 1862951630 | 4850 | 4855 | 4855 | 4835 | 4915 |
| 441 | 20231121 | 111800 | 1839187040 | 4855 | 4850 | 4855 | 4850 | 634 |
| 442 | 20231121 | 111700 | 1836112080 | 4850 | 4840 | 4850 | 4830 | 1520 |
| 443 | 20231121 | 111600 | 1828747790 | 4840 | 4835 | 4840 | 4835 | 641 |
| 444 | 20231121 | 111500 | 1825648380 | 4825 | 4825 | 4825 | 4825 | 52 |
| 445 | 20231121 | 111400 | 1825397480 | 4825 | 4825 | 4835 | 4825 | 132 |
| 446 | 20231121 | 111300 | 1824760490 | 4825 | 4830 | 4835 | 4825 | 26 |
| 447 | 20231121 | 111200 | 1824634940 | 4830 | 4830 | 4835 | 4820 | 292 |
| 448 | 20231121 | 111100 | 1823224625 | 4820 | 4820 | 4830 | 4820 | 145 |
| 449 | 20231121 | 111000 | 1822525315 | 4820 | 4820 | 4820 | 4820 | 52 |
| 450 | 20231121 | 110900 | 1822274675 | 4820 | 4815 | 4820 | 4815 | 412 |
| 451 | 20231121 | 110800 | 1820290790 | 4815 | 4815 | 4815 | 4810 | 56 |
| 452 | 20231121 | 110700 | 1820021355 | 4820 | 4810 | 4820 | 4810 | 314 |
| 453 | 20231121 | 110600 | 1818508895 | 4810 | 4815 | 4815 | 4810 | 627 |
| 454 | 20231121 | 110500 | 1815493015 | 4810 | 4815 | 4815 | 4810 | 36 |
| 455 | 20231121 | 110400 | 1815319820 | 4810 | 4810 | 4815 | 4805 | 818 |
| 456 | 20231121 | 110300 | 1811387095 | 4810 | 4805 | 4810 | 4805 | 240 |
| 457 | 20231121 | 110200 | 1810233695 | 4805 | 4815 | 4815 | 4805 | 2526 |
| 458 | 20231121 | 110100 | 1798086990 | 4815 | 4810 | 4815 | 4810 | 1105 |
| 459 | 20231121 | 110000 | 1792771875 | 4815 | 4820 | 4820 | 4815 | 54 |
| 460 | 20231121 | 105900 | 1792511680 | 4820 | 4815 | 4820 | 4810 | 504 |
| 461 | 20231121 | 105800 | 1790087390 | 4810 | 4805 | 4820 | 4805 | 296 |
| 462 | 20231121 | 105700 | 1788664665 | 4820 | 4815 | 4820 | 4805 | 5132 |
| 463 | 20231121 | 105600 | 1763994410 | 4810 | 4815 | 4820 | 4810 | 919 |
| 464 | 20231121 | 105500 | 1759569440 | 4820 | 4820 | 4820 | 4820 | 495 |
| 465 | 20231121 | 105400 | 1757183540 | 4820 | 4820 | 4820 | 4820 | 1108 |
| 466 | 20231121 | 105300 | 1751842980 | 4820 | 4820 | 4820 | 4820 | 0 |
| 467 | 20231121 | 105200 | 1751842980 | 4820 | 4830 | 4830 | 4815 | 310 |
| 468 | 20231121 | 105100 | 1750348900 | 4815 | 4815 | 4815 | 4815 | 0 |
| 469 | 20231121 | 105000 | 1750348900 | 4815 | 4830 | 4830 | 4815 | 22268 |
| 470 | 20231121 | 104900 | 1643110915 | 4830 | 4840 | 4840 | 4830 | 589 |
| 471 | 20231121 | 104800 | 1640265535 | 4830 | 4835 | 4835 | 4830 | 1200 |
| 472 | 20231121 | 104700 | 1634469520 | 4830 | 4830 | 4835 | 4830 | 321 |
| 473 | 20231121 | 104600 | 1632919080 | 4830 | 4835 | 4840 | 4830 | 1046 |
| 474 | 20231121 | 104500 | 1627861640 | 4850 | 4850 | 4850 | 4850 | 68 |
| 475 | 20231121 | 104400 | 1627531840 | 4850 | 4835 | 4850 | 4835 | 2 |
| 476 | 20231121 | 104300 | 1627522155 | 4855 | 4860 | 4860 | 4830 | 25564 |
| 477 | 20231121 | 104200 | 1503556820 | 4860 | 4855 | 4865 | 4855 | 2822 |
| 478 | 20231121 | 104100 | 1489839680 | 4850 | 4855 | 4855 | 4845 | 1255 |
| 479 | 20231121 | 104000 | 1483748330 | 4845 | 4855 | 4855 | 4845 | 1523 |
| 480 | 20231121 | 103900 | 1476357250 | 4860 | 4850 | 4860 | 4850 | 502 |
| 481 | 20231121 | 103800 | 1473918330 | 4850 | 4850 | 4850 | 4845 | 1433 |
| 482 | 20231121 | 103700 | 1466968330 | 4845 | 4845 | 4850 | 4845 | 1333 |
| 483 | 20231121 | 103600 | 1460505960 | 4850 | 4850 | 4850 | 4845 | 1031 |
| 484 | 20231121 | 103500 | 1455507110 | 4845 | 4845 | 4845 | 4845 | 196 |
| 485 | 20231121 | 103400 | 1454557490 | 4845 | 4845 | 4845 | 4845 | 412 |
| 486 | 20231121 | 103300 | 1452561350 | 4845 | 4845 | 4845 | 4845 | 107 |
| 487 | 20231121 | 103200 | 1452042935 | 4845 | 4845 | 4850 | 4840 | 640 |
| 488 | 20231121 | 103100 | 1448942035 | 4840 | 4840 | 4840 | 4840 | 532 |
| 489 | 20231121 | 103000 | 1446367155 | 4840 | 4835 | 4840 | 4835 | 194 |
| 490 | 20231121 | 102900 | 1445429155 | 4840 | 4830 | 4840 | 4825 | 58 |
| 491 | 20231121 | 102800 | 1445148540 | 4840 | 4830 | 4840 | 4820 | 6645 |
| 492 | 20231121 | 102700 | 1413104010 | 4830 | 4835 | 4835 | 4830 | 767 |
| 493 | 20231121 | 102600 | 1409399375 | 4835 | 4840 | 4840 | 4835 | 462 |
| 494 | 20231121 | 102500 | 1407165030 | 4840 | 4835 | 4840 | 4835 | 14 |
| 495 | 20231121 | 102400 | 1407097275 | 4835 | 4845 | 4845 | 4835 | 4468 |
| 496 | 20231121 | 102300 | 1385474160 | 4845 | 4835 | 4850 | 4835 | 647 |
| 497 | 20231121 | 102200 | 1382344270 | 4855 | 4850 | 4855 | 4835 | 7294 |
| 498 | 20231121 | 102100 | 1346990500 | 4850 | 4845 | 4850 | 4840 | 1478 |
| 499 | 20231121 | 102000 | 1339829515 | 4840 | 4850 | 4855 | 4840 | 3191 |
| 500 | 20231121 | 101900 | 1324353045 | 4850 | 4835 | 4850 | 4830 | 2988 |
| 501 | 20231121 | 101800 | 1309893630 | 4835 | 4845 | 4850 | 4835 | 1975 |
| 502 | 20231121 | 101700 | 1300331730 | 4850 | 4845 | 4850 | 4840 | 2235 |
| 503 | 20231121 | 101600 | 1289504575 | 4850 | 4840 | 4850 | 4840 | 4638 |
| 504 | 20231121 | 101500 | 1267047940 | 4840 | 4820 | 4845 | 4820 | 5889 |
| 505 | 20231121 | 101400 | 1238575780 | 4825 | 4820 | 4825 | 4820 | 1871 |
| 506 | 20231121 | 101300 | 1229551040 | 4820 | 4810 | 4820 | 4810 | 1394 |
| 507 | 20231121 | 101200 | 1222842400 | 4810 | 4820 | 4820 | 4810 | 1662 |
| 508 | 20231121 | 101100 | 1214838100 | 4825 | 4825 | 4830 | 4825 | 530 |
| 509 | 20231121 | 101000 | 1212280840 | 4830 | 4825 | 4835 | 4825 | 1941 |
| 510 | 20231121 | 100900 | 1202909185 | 4825 | 4825 | 4830 | 4825 | 549 |
| 511 | 20231121 | 100800 | 1200258605 | 4825 | 4830 | 4835 | 4825 | 7194 |
| 512 | 20231121 | 100700 | 1165536680 | 4830 | 4815 | 4830 | 4815 | 3627 |
| 513 | 20231121 | 100600 | 1148047095 | 4810 | 4815 | 4815 | 4810 | 455 |
| 514 | 20231121 | 100500 | 1145858525 | 4820 | 4820 | 4820 | 4820 | 774 |
| 515 | 20231121 | 100400 | 1142127845 | 4825 | 4805 | 4825 | 4805 | 2655 |
| 516 | 20231121 | 100300 | 1129342835 | 4800 | 4785 | 4800 | 4780 | 4168 |
| 517 | 20231121 | 100200 | 1109377265 | 4790 | 4785 | 4790 | 4785 | 1199 |
| 518 | 20231121 | 100100 | 1103639950 | 4785 | 4780 | 4790 | 4780 | 1151 |
| 519 | 20231121 | 100000 | 1098134190 | 4785 | 4795 | 4800 | 4785 | 1901 |
| 520 | 20231121 | 095900 | 1089021515 | 4795 | 4805 | 4805 | 4795 | 895 |
| 521 | 20231121 | 095800 | 1084729105 | 4805 | 4800 | 4805 | 4790 | 293 |
| 522 | 20231121 | 095700 | 1083324440 | 4790 | 4790 | 4805 | 4790 | 1350 |
| 523 | 20231121 | 095600 | 1076853170 | 4790 | 4780 | 4790 | 4780 | 1365 |
| 524 | 20231121 | 095500 | 1070321675 | 4780 | 4785 | 4785 | 4780 | 1691 |
| 525 | 20231121 | 095400 | 1062232950 | 4785 | 4785 | 4785 | 4780 | 889 |
| 526 | 20231121 | 095300 | 1057983400 | 4785 | 4785 | 4785 | 4780 | 2329 |
| 527 | 20231121 | 095200 | 1046850550 | 4785 | 4785 | 4790 | 4785 | 7887 |
| 528 | 20231121 | 095100 | 1009111055 | 4790 | 4790 | 4800 | 4790 | 2425 |
| 529 | 20231121 | 095000 | 997495105 | 4790 | 4795 | 4795 | 4790 | 4532 |
| 530 | 20231121 | 094900 | 975775440 | 4800 | 4800 | 4800 | 4795 | 302 |
| 531 | 20231121 | 094800 | 974326300 | 4805 | 4805 | 4805 | 4805 | 100 |
| 532 | 20231121 | 094700 | 973845800 | 4810 | 4810 | 4810 | 4795 | 3843 |
| 533 | 20231121 | 094600 | 955417505 | 4810 | 4810 | 4810 | 4800 | 1761 |
| 534 | 20231121 | 094500 | 946959595 | 4805 | 4820 | 4820 | 4800 | 3006 |
| 535 | 20231121 | 094400 | 932506360 | 4820 | 4820 | 4825 | 4820 | 3444 |
| 536 | 20231121 | 094300 | 915906275 | 4825 | 4820 | 4825 | 4820 | 1521 |
| 537 | 20231121 | 094200 | 908575005 | 4825 | 4825 | 4825 | 4825 | 44 |
| 538 | 20231121 | 094100 | 908362705 | 4825 | 4820 | 4825 | 4820 | 745 |
| 539 | 20231121 | 094000 | 904771580 | 4825 | 4820 | 4825 | 4820 | 129 |
| 540 | 20231121 | 093900 | 904149170 | 4825 | 4810 | 4825 | 4800 | 2596 |
| 541 | 20231121 | 093800 | 891633925 | 4810 | 4805 | 4810 | 4800 | 11283 |
| 542 | 20231121 | 093700 | 837449840 | 4805 | 4820 | 4820 | 4805 | 53 |
| 543 | 20231121 | 093600 | 837195045 | 4810 | 4800 | 4820 | 4795 | 2493 |
| 544 | 20231121 | 093500 | 825216045 | 4800 | 4800 | 4800 | 4790 | 1353 |
| 545 | 20231121 | 093400 | 818729400 | 4800 | 4795 | 4800 | 4790 | 2441 |
| 546 | 20231121 | 093300 | 807029910 | 4795 | 4795 | 4800 | 4795 | 24 |
| 547 | 20231121 | 093200 | 806914780 | 4810 | 4810 | 4810 | 4810 | 149 |
| 548 | 20231121 | 093100 | 806198090 | 4795 | 4820 | 4820 | 4795 | 4518 |
| 549 | 20231121 | 093000 | 784498270 | 4820 | 4815 | 4830 | 4805 | 8229 |
| 550 | 20231121 | 092900 | 744820760 | 4815 | 4805 | 4820 | 4805 | 3334 |
| 551 | 20231121 | 092800 | 728780350 | 4810 | 4810 | 4810 | 4805 | 835 |
| 552 | 20231121 | 092700 | 724764070 | 4810 | 4810 | 4810 | 4790 | 8211 |
| 553 | 20231121 | 092600 | 685368435 | 4810 | 4810 | 4820 | 4810 | 2200 |
| 554 | 20231121 | 092500 | 674786235 | 4810 | 4830 | 4830 | 4810 | 3051 |
| 555 | 20231121 | 092400 | 660068520 | 4830 | 4810 | 4830 | 4810 | 736 |
| 556 | 20231121 | 092300 | 656516460 | 4810 | 4820 | 4820 | 4810 | 2421 |
| 557 | 20231121 | 092200 | 644856020 | 4810 | 4805 | 4830 | 4800 | 2167 |
| 558 | 20231121 | 092100 | 634428115 | 4810 | 4800 | 4810 | 4800 | 2275 |
| 559 | 20231121 | 092000 | 623498465 | 4800 | 4795 | 4810 | 4795 | 302 |
| 560 | 20231121 | 091900 | 622049665 | 4810 | 4815 | 4815 | 4795 | 686 |
| 561 | 20231121 | 091800 | 618758990 | 4795 | 4815 | 4820 | 4795 | 381 |
| 562 | 20231121 | 091700 | 616927535 | 4815 | 4790 | 4815 | 4790 | 297 |
| 563 | 20231121 | 091600 | 615498845 | 4815 | 4780 | 4815 | 4780 | 9024 |
| 564 | 20231121 | 091500 | 572275545 | 4780 | 4790 | 4795 | 4780 | 6697 |
| 565 | 20231121 | 091400 | 540245000 | 4790 | 4785 | 4795 | 4785 | 2358 |
| 566 | 20231121 | 091300 | 528951640 | 4785 | 4795 | 4800 | 4780 | 2821 |
| 567 | 20231121 | 091200 | 515425655 | 4795 | 4785 | 4810 | 4780 | 6050 |
| 568 | 20231121 | 091100 | 486460115 | 4785 | 4785 | 4800 | 4780 | 1100 |
| 569 | 20231121 | 091000 | 481197215 | 4780 | 4805 | 4810 | 4775 | 7085 |
| 570 | 20231121 | 090900 | 447340710 | 4780 | 4785 | 4810 | 4775 | 8263 |
| 571 | 20231121 | 090800 | 407806940 | 4785 | 4805 | 4805 | 4780 | 4510 |
| 572 | 20231121 | 090700 | 386210675 | 4790 | 4800 | 4810 | 4790 | 7387 |
| 573 | 20231121 | 090600 | 350741700 | 4805 | 4800 | 4810 | 4790 | 8881 |
| 574 | 20231121 | 090500 | 308139095 | 4800 | 4795 | 4820 | 4775 | 8881 |
| 575 | 20231121 | 090400 | 265564275 | 4800 | 4835 | 4840 | 4790 | 23242 |
| 576 | 20231121 | 090300 | 153777355 | 4845 | 4820 | 4845 | 4820 | 2644 |
| 577 | 20231121 | 090200 | 141025550 | 4820 | 4820 | 4855 | 4815 | 11125 |
| 578 | 20231121 | 090100 | 87357925 | 4815 | 4815 | 4835 | 4810 | 3457 |
| 579 | 20231121 | 090000 | 70673970 | 4815 | 4845 | 4845 | 4810 | 13647 |